Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 16:29
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 28.05.2002

Kurzovní lístek české burzy RM-SYSTÉM Vám poskytne přehled o vývoji kurzů a obchodů s cennými papíry zde obchodovanými. Pomocí časové osy se můžete vracet do minulosti a podle jednotlivých parametrů (objem obchodů apod.) řadit cenné papíry v rámci jednoho dne.

26.04.200227.05.2002
29.05.200227.06.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852128,70128,70+0,15128,70128,70212 70356,70158,00
ALIACHEMBABSYNTHCZ00051126078,008,000,008,008,001761 4085,2012,80
ALIACHEMBAASYNTHCZ000509195972,0072,00-7,5772,0072,00201 44052,60127,60
AMMANN CRBAASTVSTCS0005003755280,00280,00+1,04280,00280,00988276 640202,00288,90
ATAS NÁCHODBAAATSNACS0005028257267,50267,500,00267,50267,500078,00267,50
AVIABAAAVIACS000502075927,0027,00+8,0027,0027,00641 72810,0033,00
BELAGRABAAZZNBRCZ0008449055483,00483,000,00483,00483,000072,70690,10
BIOCELBAABIOCECS0005017953570,50570,00-0,17570,00571,008548 478440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559903,70903,70+0,07903,70903,701904391,201 341,40
BMTBAABMTBOCS0005030758517,00517,000,00517,00517,000081,00517,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607120,00117,10-2,41117,10120,0013215 71060,00120,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454648,00648,000,00648,00648,001648398,10703,00
BRISK TÁBORBAABRITACZ0005074856381,10410,00+7,55381,10410,00208 056177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509625,50625,50-2,85625,50625,502012 510270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009262,30262,30+12,18262,30262,304712 328135,10262,30
B.G.M. HOLDINGBFAPRVZECZ0009089207190,10190,10+0,05190,10190,10203 802129,50201,10
CIMEX KONCERNBFBINFJICZ000908360636,2036,200,0036,2036,200023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507105,70105,70-0,18105,70105,70303 17181,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201215,00210,000,00210,00215,006012 750108,60231,00
CONSUS IFBFACONINCZ000802830544,6044,700,0044,6044,700033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358815,00815,000,00815,00815,0000303,30992,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356201,20201,20-0,04201,20201,20102 01274,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 624,302 755,50+4,992 624,302 755,5000737,502 755,50
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556448,40448,40-2,54448,40448,4073 139290,00488,80
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 587,504 590,00+0,104 585,004 590,00002 347,704 590,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801378,10376,50-0,44376,30378,101 162438 743237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,000070,20113,30
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156400,00400,000,00400,00400,00135 200260,20450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607360,00359,00-0,27348,00362,002 340823 886254,60601,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175298,0099,00+1,0298,0099,000048,6099,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025891,0091,000,0091,0091,000028,8091,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345749,6049,60-6,0649,6049,60391 93430,0054,60
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645551,2050,00-2,3450,0051,20502 51418,1057,70
ČEZ, A.S.BAACEZCZ000511230095,8095,40+0,7394,1097,0015 6881 500 56859,20105,30
ČKD HRONOVBAACKDHRCZ0005093658573,00573,00-9,76573,00573,002413 752100,00635,00
ČKD KUTNÁ HORABAACKDKHCS0005008051326,30326,30+7,40326,30326,300095,00326,30
ČKD PRAHA DIZBAACKDPRCZ00050931531 365,501 397,80+7,421 365,501 397,8000488,101 479,90
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255215,00215,00-8,89215,00215,0081 72068,90242,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136474,8067,60-4,7867,5074,800058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555991,0091,000,0091,0091,000055,00203,00
DERMACOLBAADERMACZ0009041653300,00300,000,00300,00300,0000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,306,30+5,006,306,30004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000297,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353178,00178,00+0,11178,00178,00235658,10178,00
ENERGOAQUABAAENRGACS0008419750574,00595,00-0,50574,00595,0000285,00598,00
EQUITY HOLDINGBFAAGFIECZ000908460439,2039,40-2,4739,2039,401827 16818,9041,00
ETABAAELEPRCS000500515698,5098,50-1,5098,5098,50659181,00340,10
EUROVIA CSBAASTASZCS0005022854726,60750,60-3,78726,60751,103022 505532,80898,00
FEZKO SERVISBAAFEZKOCS0005037456150,10150,100,00150,10150,100084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001561,10562,000,00561,10562,00126 739450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706482,00482,000,00482,00482,0000378,001 200,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 502,004 502,300,004 053,004 502,30001 447,004 555,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552205,30205,30-9,15205,30205,30153 08090,00258,30
GUMOTEXBAAGUMOTCZ0005086751199,90208,00+4,00199,90208,1000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 101,502 087,00-4,262 087,002 102,0000986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851539,00539,00-0,09539,00540,005730 745280,20550,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 551,301 781,000,001 551,301 781,0046 6651 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354420,10410,10-1,20410,10420,1031 250162,60420,10
HYPOTEČNÍ BANKABACREGICZ0008030509560,10560,100,00560,10560,1000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750192,30192,300,00192,30192,300090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 000,002 000,000,002 000,002 000,0000490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 357,001 365,00+0,361 357,001 365,005980 2161 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 085,301 092,00+0,611 085,301 092,003032 718985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908194,00194,500,00194,00194,5015028 500155,00243,00
INSPEKTABAAINSPECZ00084129543 177,103 177,100,003 177,103 177,10001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,00500,00-2,91500,00500,002211 000170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757450,00430,00-4,44424,10450,0000200,60452,30
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 377,801 334,20-2,611 334,101 394,00589839 381845,101 500,00
I.EPIC HOLDINGBFAICZCOCZ0009087904390,10435,80+1,58390,10435,8000280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753721,00660,10-8,44660,10721,009771 286355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657200,00194,00+3,35194,00200,00552110 11870,10212,80
JAN BECHERBAAJANBECZ00090751071 775,201 613,900,001 613,901 775,2000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 400,601 460,10+4,281 400,601 460,10001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 007,102 007,10+0,082 007,102 007,1024 0141 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,10368,100,00368,10368,1000220,00368,10
JIHOSTROJBAAJIHSTCS000503636745,8045,800,0045,8045,800028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955331,00331,00+9,60331,00331,0000151,00335,30
JM ENERGETIKABAAJMENGCZ00050779582 286,002 177,00-3,712 135,202 286,00001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 812,202 812,300,002 812,002 812,30001 951,003 853,30
JUTABAAJUTACS00050261521 100,001 236,40+10,001 100,001 236,4000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 134,102 134,10+0,022 134,102 134,101021 341981,002 134,10
KABLO ELEKTROBAAKABLOCS00050341561 970,001 871,50-1,751 871,502 015,704 7869 614 5571 125,501 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,2058,200,0058,2058,200045,90180,90
KAROSERIABAAAVIABCS0005032150256,10240,00-5,06228,00256,100033,10252,80
KDYNIUMBAAKDYNICZ00050236551 848,501 854,00+0,291 848,501 855,0000781,301 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 851,501 834,40-0,911 833,401 861,101 5672 894 141792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464579,10605,60+4,57579,10605,6000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153222,40222,40+0,09222,40222,4000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159873,40874,00+0,22873,40874,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351110,50120,00+11,00108,50120,0011012 57030,10120,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 087,201 090,000,001 087,201 090,005661 001918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955320,00320,00+1,10320,00320,002640250,50550,10
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153827,50832,50+2,89827,50832,5000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251802,00802,000,00802,00802,0075 614271,00802,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853419,10419,10-6,86419,10419,10177 125210,00450,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804214,00214,00-0,46214,00214,00364296,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 343,101 343,100,001 343,101 343,1022 686673,001 404,80
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,9022,900,0022,9022,900019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825148,0049,10+9,8448,0049,1035817 27118,1049,10
MADETABAAJIMLECS0008420550352,10352,10+5,73352,10352,1072 465134,50352,10
MAGNETONBAAMAGNECZ000507905377,1077,10+3,3577,1077,10646340,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 150,001 150,000,001 150,001 150,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,20160,300,00160,20160,3000116,00636,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0045,10+10,0041,0045,100041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755430,00430,00-3,84430,00430,0062 580149,30461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960148,80148,80-4,55148,80148,800066,30182,90
METALIMEXBAAMETLXCS00084124582 211,002 211,00-3,862 211,002 211,001533 1651 706,003 048,90
METRA BLANSKOBAAMETRACS000501005735,1035,00-4,1035,0035,102388 33133,3070,10
METROSTAVBAAMESTACZ0005006502144,00141,90-6,64141,90144,00527 48496,30160,00
MILETABAAMILETCS0005027457122,40122,40+0,49122,40122,40897984,00127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552172,10172,100,00172,10172,1000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000146,50350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 430,503 425,10-3,513 414,203 434,10001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185068,0061,00-1,6161,0068,20926 08825,2062,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,1040,100,0040,1040,100032,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550742,00742,00+5,38742,00742,001511 130200,00742,00
MOTOKOV INTER.BAAMOTINCZ0008417755240,00240,00+4,34240,00240,00102 40092,00248,10
MOTORPALBAAMOTORCZ0005084558430,50432,00+0,46430,50461,0014864 17491,60512,20
MSABAAMSACZ0005016501238,00238,00-6,33238,00238,00143 332162,50340,70
NKT CABLESBAAKABKLCZ0005082255494,20494,200,00494,20494,201494370,10529,00
NOWACO MRAZÍRNYBAASLMRACS0008428751913,10913,10+9,99913,10913,103027 393360,00913,10
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353732,20732,20+0,71732,20732,20185137 032271,00747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952428,40428,40-0,39428,40428,40156 426220,00430,10
ODKOLEKBAAODKOLCZ0009064051341,00341,00-4,10341,00341,002682185,00400,00
OHL ŽSBAAZSTBOCS0005028554736,20662,00-9,99662,00737,2000278,10880,00
OKDBAAOKDCZ000510065177,0077,00-0,1277,0077,00957 31543,5085,00
ON SEMICONDUCT. CRBAATEROSCS0005018852999,00999,000,00999,00999,0000999,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355510,00510,000,00510,00510,0000148,00550,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 850,001 850,000,001 850,001 850,0035 5501 025,201 859,00
OSTROJBAAOSTROCS0008435558169,10164,50+0,92164,50169,1030150 62215,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085246,6047,70+2,3646,6047,700042,80105,00
OTAVA-PATRIABAAHOTOTCZ0009065959240,00240,000,00240,00240,0000108,50261,00
O2 C.R.BAATELECCZ0009093209319,00322,50+0,59319,00322,501 418453 017185,00389,70
PANKRÁCBAAPANKRCZ0009033205422,10422,10+0,02422,10422,103615 196280,00575,00
PANKRÁCBABPANKRCZ0009078903735,10736,10+0,14735,10736,2000396,00939,00
PARAMOBAAPARAMCZ0005091355350,60365,00+4,25350,60365,0012043 523128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695899,1099,10-6,5999,1099,10605 94631,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188699 623,909 839,40+2,269 623,909 940,2084829 7565 780,009 839,40
PIVOVAR RADEGASTBAAPIVORCS00084643501 955,001 955,00+2,081 955,001 955,0023 9101 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751218,10218,10+0,36218,10218,1091 963108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105433,3033,30-10,0033,3033,300017,2040,10
PLIVA - LACHEMABAALACHECZ0005096750536,70536,700,00536,70536,7031 610367,10560,00
PLOMABAAZPDCS0008452751364,60350,00-4,00350,00364,6000106,00364,60
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650981,001 000,00+3,95935,001 000,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952139,00130,00-0,76130,00139,00567 73084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453702,00702,00-4,12702,00702,0085 616321,30732,20
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465288,3088,30+9,9688,3088,30504 41532,4088,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 235,401 254,10+1,531 235,401 254,1000616,201 254,10
PPF INVEST.HOLDINGBFAPCESCZ0009084505402,10401,10-0,24401,10402,106 0082 403 432275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158527,80533,40+2,14527,80533,4000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 804,501 804,50+0,251 804,501 804,5011 8051 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 031,202 035,30+0,202 031,002 035,30001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 340,001 340,00+2,361 340,001 340,0000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859218,10218,10+9,98218,10218,1051 09182,00290,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,105346 645350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115487,3087,30+0,1187,3087,30434959,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 200,000,003 200,003 200,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050244,00247,90+10,03244,00247,9000116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 018,001 004,50-1,321 002,301 024,00203205 702910,801 140,00
RMS MEZZANINEBAAPVTCS00084162511 925,501 925,500,001 925,501 925,50001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905470,00470,000,00470,00470,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957440,00440,00-9,09440,00440,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455431,00431,00-0,02431,00431,0041 724210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858261,30261,30+1,91261,30261,300077,50320,00
SČ ARMATURKABAASCARMCS0005003854121,00121,000,00121,00121,000051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 340,101 340,10-5,291 340,101 340,1022 6801 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 201,002 201,000,002 201,002 201,0000868,602 216,90
SELGENBAASELGECZ0009033650381,00381,000,00381,00381,0000185,10517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356631,50631,50+0,22631,50631,501610 104323,10637,60
SETUZABAASETUZCZ0008460052240,00240,00-0,04240,00240,00307 200192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350365,00344,10-4,15344,10365,002810 011219,80360,00
SFINXBAASFINXCS0005036458159,00159,00+3,24159,00159,000090,00227,90
SG - INDUSTRYBFAYSECZ00090877066,607,20+9,096,507,201801 2396,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458275,00275,000,00275,00275,0000210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0031 650337,10647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259200,00205,10+2,49200,00205,1000125,10302,50
SM ENERGETIKABAASMENGCZ00050783521 600,001 600,000,001 600,001 600,00711 2001 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 050,002 050,00-0,752 050,002 050,003571 7501 261,502 100,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251706,00706,000,00706,00706,001913 414370,20706,00
SMP CONSTRUCTIONBAASTAMOCS0005022953483,90483,900,00483,90483,9000177,10490,60
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00400,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952247,60250,10+0,80247,60259,508019 985155,00270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550307,10307,100,00307,10307,1000162,00415,00
SPOLANABAASPOLACS000842495879,7079,70+0,1279,7079,70431964,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858123,50123,10+0,32123,10126,001 060133 43249,10127,50
STAROROL.PORCELÁNBAASTAROCZ0005085753145,60145,600,00145,60145,600046,00153,30
STČ ENERGETICKÁBAASTRENCZ00050782531 370,001 370,10+2,231 370,001 370,10001 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 301,502 301,50-0,022 301,502 301,5024 6031 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185549 000,008 990,00-0,118 990,009 000,00326 9804 131,109 000,00
STROJPLASTBAASTRTACZ000508665214,3014,300,0014,3014,30009,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050603,40604,00+0,09603,40604,0000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857111,00111,00-0,09111,00111,000077,10165,00
ŠMERAL BRNOBAASMERACS000502935484,0088,00+4,7684,0088,0031827 95232,3088,10
ŠTI HOLDINGBFASTICZ0009087805895,10900,00+0,54895,10900,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351802,50802,50-4,46802,50802,5086 420392,00897,30
TATRABAATATRACS000501845644,1044,10+3,7644,1044,100030,3060,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550900,00890,00+1,06890,00900,003026 900408,00936,10
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 665,001 665,000,001 665,001 665,002338 295262,001 665,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156353,10353,20+0,08353,10353,2000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255512,60512,60+0,27512,60512,60105 126380,00538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950386,00386,00-0,02386,00386,00145 404158,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157892,60893,10+0,11892,60893,1000535,201 179,60
TEPNABAATEPNACS000502685540,1040,100,0040,1040,100023,5040,10
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485194,2094,30+4,5494,2094,3016915 93415,60102,10
TESLA JIHLAVABAATSLJICS0005072859209,00209,00+1,30209,00209,0071 46345,20210,00
TESLA KARLÍNBAATSLKACS000502135168,0067,50+1,9667,5068,0053836 51533,5071,50
TESLA SEZAMBAATSLSECS0005009851465,10465,00-0,02465,00465,1000420,00680,10
TOMABAATOMACZ0005088559104,0096,80-6,9296,80104,009710 01650,70124,80
TONABAATONACZ0005041160258,60258,600,00258,60258,600089,00266,30
TONAKBAATONAKCS000500605531,0031,00+0,3231,0031,00882 72815,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,00913 500120,001 550,00
TRANZABAATRANZCZ0005076356117,00117,000,00117,00117,00303 51026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552215,60207,60-2,99207,50218,101 113236 092113,40237,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 101,101 101,10+10,001 101,101 101,1033 303487,301 101,10
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150039,6039,00-2,5038,5039,7029 4551 154 62928,0058,60
UNIPLET TŘEBÍČBAAUNIPLCS0005005354121,00121,000,00121,00121,000018,00126,10
UNITED ENERGYBAAPSZTECS0008458659830,00830,00+1,21830,00830,00129 960466,50830,00
UNITED ENERGYBABPSZTECZ000511330883,0085,20+2,6583,0085,200050,1085,20
VČ ENERGETIKABAAVCENGCZ00050769501 550,001 518,400,001 518,201 550,001218 2831 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 501,002 405,70-3,812 401,302 501,00001 220,002 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658340,00340,000,00340,00340,005418 360158,10358,00
VET ASSETS A.S.BAAJIPCZ000500585081,4086,30+7,6081,4086,30756 25652,0091,90
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,00427362 950430,901 050,00
VINIUMBAAVINIUCS0008421954300,50300,50+9,99300,50300,50309 01572,00300,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 301,001 301,000,001 301,001 301,0000558,101 301,00
VÍNO MIKULOVBAAVINOMCS0008465159800,10800,100,00800,10800,1000351,20800,10
VÍTKOVICEBAAVITKOCZ000509855810,4010,40-4,5810,4010,40454685,2014,00
VLNAPBAAVLNAPCZ000508765094,0094,00+9,9494,0094,000020,0094,00
VODÁRENSKÁBAAVOAZCZ0009051256490,10490,100,00490,10490,1052 451281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952152,60152,600,00152,60152,600070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850223,00222,800,00222,80223,0000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056182,10182,100,00182,10182,100090,10200,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353179,60179,60-4,97179,60179,6010017 96076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758175,00175,10+0,05175,00175,100088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150225,50225,50+0,08225,50225,5000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000066,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657168,00168,000,00168,00168,000065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956159,10159,20+0,56159,10159,2000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957210,00210,000,00210,00210,0000161,90620,00
VULKANBAAVULKACZ0005100453240,60240,60+4,06240,60240,600082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658400,00400,00-3,40400,00400,00104 000282,00414,10
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,8018,80-4,0818,8018,802244 21111,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158572 000,002 000,000,002 000,002 000,00816 0001 262,002 300,00
XAVEROVBAAXAVERCS000844065777,2077,20-4,9277,2077,20886 79440,00109,20
YTONGBAAPORBECS00084201622 616,002 621,000,002 616,002 621,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951830,10830,10-4,58830,10830,102016 602404,00893,00
ZBROJOVKA BRNOBAAZBROJCS000504065816,0016,000,0016,0016,000014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 202,002 202,00+0,092 202,002 202,0024 4041 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 170,002 170,00-0,452 170,002 170,00510 8501 300,102 377,60
ZLATÝ IF KVANTOBFAZLKVACZ0008025509439,00439,50-1,23439,00439,506026 360402,30455,10
ZZN POLABÍBAAZZNNBCZ000909280527,0027,000,0027,0027,000010,0027,00
ZZN POMORAVÍBAAZZNHOCS0008463352145,10150,00+3,37145,10150,000093,00266,20
ŽĎASBAAZDASCS0005031152198,70197,40-1,05197,40207,00459 078137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 109,003 112,00+0,193 109,003 175,601649 9101 537,703 250,00
ŽOS NYMBURKBAAZOSNYCZ000904835140,1040,100,0040,1040,100020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959600,00612,40+2,06600,00612,4000225,40658,40