Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 14:05
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 28.08.2002

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.

29.07.200227.08.2002
29.08.200227.09.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,10+0,06146,00146,100056,70158,00
ALIACHEMBAASYNTHCZ000509195974,6074,60+0,5374,6074,60443 28252,6083,30
ALIACHEMBABSYNTHCZ00051126077,507,50-6,257,507,508406 3005,209,60
AMMANN CRBAASTVSTCS0005003755277,00277,00-2,29277,00277,004412 188202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,100,00312,10312,100078,00313,00
AVIABAAAVIACS000502075927,0027,000,0027,0027,000010,0046,50
BELAGRABAAZZNBRCZ0008449055226,00226,000,00226,00226,00204 520134,30690,10
BIOCELBAABIOCECS0005017953575,00575,00-0,86570,10575,006637 774466,30658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559747,70750,10-9,62747,70750,1000391,201 341,40
BMTBAABMTBOCS0005030758309,10309,10-9,90309,10309,1061 85581,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607117,50118,20-9,07117,50118,20758 84070,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454540,00540,000,00540,00540,0000458,20703,00
BRISK TÁBORBAABRITACZ0005074856405,00405,00+2,53405,00405,00104 050177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509658,00658,00+3,45658,00658,0000349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009227,00227,000,00227,00227,00306 810135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207138,10138,100,00138,10138,10304 143129,50218,30
CIMEX KONCERNBFBINFJICZ000908360635,1035,100,0035,1035,102070223,8043,00
CIMEX KONCERNBFAINFJICZ000908350797,2097,20+0,1097,2097,20504 86081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201240,20240,200,00240,20240,2000108,60240,20
CONSUS IFBFACONINCZ000802830551,7051,700,0051,7051,700033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 203,001 320,90+9,801 203,001 320,9000478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356244,20298,10+10,00244,20298,100074,20407,40
ČECHOFRACHTBAACECHFCZ00084134573 077,503 077,50-3,823 077,503 077,5000935,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556402,20402,20+0,22402,20402,2072 815290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 300,004 500,00+9,224 300,004 500,0084366 6002 550,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905291,40100,50+16,0582,30100,500070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,000,90-10,000,901,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156470,00435,10-5,41435,10470,002210 270304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607268,00265,50-3,31265,50272,501 110295 965251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752116,00116,00-7,20116,00116,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258110,50110,00-9,68110,00110,5022524 77128,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345775,3070,00-6,9170,0075,301098 16030,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645543,0043,000,0043,0043,001877420,7062,00
ČEZ, A.S.BAACEZCZ000511230096,4095,00-1,9694,5096,8011 4401 093 22659,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00671,000,00671,00671,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051341,50346,50+4,05341,50346,500095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 044,001 163,80+10,001 044,001 163,8000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255383,70383,70+6,58383,70383,700068,90383,70
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,200,0050,1050,200050,00126,90
DAKO-CZBABDAKOCS00050706630,000,000,000,000,00000,000,00
DAKO-CZBAADAKOCS00050355590,000,000,000,000,00000,000,00
DERMACOLBAADERMACZ0009041653475,00451,40-4,96451,40475,0000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,805,800,005,805,801891 0964,707,80
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 096,001 100,10+0,371 096,001 100,1000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353256,80261,20+1,71256,80261,200058,10290,50
ENERGOAQUABAAENRGACS0008419750580,00580,000,00580,00580,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460471,2070,10-6,5369,1071,3077054 63819,5081,30
ETABAAELEPRCS0005005156111,00111,000,00111,00111,00141 55481,00246,00
EUROVIA CSBAASTASZCS0005022854935,00935,00-3,60935,00935,0098 415565,10970,00
FEZKO SERVISBAAFEZKOCS0005037456160,00171,30+9,80160,00171,300084,00207,00
FINOP HOLDINGBAAFINOPCZ0008418001633,50633,50+4,36633,50633,5000450,00633,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145454,0054,000,0054,0054,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706422,10422,10+17,15422,10422,1000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 601,008 601,000,008 601,008 601,00002 301,308 925,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552187,00169,200,00169,20204,7000120,60258,30
GUMOTEXBAAGUMOTCZ0005086751350,00350,00+3,30350,00350,00227 700140,00350,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 108,002 108,00-0,372 108,002 108,0048 4321 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851563,60563,60-0,08563,60564,1073 946354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 555,401 555,400,001 555,401 555,40001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354505,90506,00+0,11505,90506,00147 083236,30529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0026,40+10,0024,0026,400021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750135,30148,60+9,83135,30148,600090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 331,402 353,00+9,102 139,502 353,0000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 430,001 430,000,001 425,001 430,002028 5501 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 092,501 090,100,001 090,101 111,00131145 147990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908184,00184,000,00184,00184,0000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001489,70502,00+0,35489,70502,0062 963250,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757518,00518,000,00518,00518,0000211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 370,001 355,000,001 355,001 370,001115 040845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904334,50334,50+0,75334,50334,503010 035280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753699,50699,50+1,37699,50699,5000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657310,10322,10+6,97310,10322,103611 28470,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 002,602 002,60-0,012 002,602 002,6012 0031 131,502 003,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,102 201,00+0,042 200,102 201,00001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,00411,000,00411,00411,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636755,1055,100,0055,1055,100028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955276,20276,200,00276,20276,2000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 570,002 485,100,002 485,102 570,00104266 8561 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 030,103 030,10-0,023 030,103 030,1026 0601 951,003 800,00
JUTABAAJUTACS00050261521 640,101 640,10+1,111 640,101 640,1023 280522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 884,401 884,400,001 884,401 884,40001 202,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 000,002 000,00+1,012 000,002 000,0036 0001 200,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050266,0066,000,0066,0066,000045,90105,30
KAROSERIABAAAVIABCS0005032150299,00299,00-2,28299,00299,0072 09342,40376,10
KDYNIUMBAAKDYNICZ00050236551 699,901 616,50-4,901 616,501 699,90001 150,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 725,701 660,30-3,851 660,301 725,70228384 855792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464580,00580,000,00580,00580,0000165,10745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,000,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,001717361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351141,00141,00-0,07141,00141,0039455 18830,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 021,101 021,10-0,381 021,101 021,102020 422918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955351,00351,00+0,14351,00351,0031 053250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153901,00901,00+0,11901,00901,0000228,20901,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251800,00800,00-1,22800,00800,00108 000334,90864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853526,10526,60+5,08526,10526,6000210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804316,00315,50-0,15315,50316,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 525,001 525,000,001 525,001 525,0000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,2018,30+0,5418,2018,300017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825160,0062,00-1,7460,0063,1047429 62618,1073,20
MADETABAAJIMLECS0008420550395,00373,40-5,46373,40395,0000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 200,001 200,000,001 200,001 200,0000920,001 331,00
MASOKOMB.POLIČKABAAMASPOCS00084542520,000,000,000,000,00000,000,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755648,00648,000,00648,00648,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960124,20124,200,00124,20124,200066,30182,90
METALIMEXBAAMETLXCS00084124581 895,001 895,00+4,121 895,001 895,0047 5801 702,102 499,00
METRA BLANSKOBAAMETRACS000501005736,8036,80+9,8536,8036,8030011 04029,1054,70
METROSTAVBAAMESTACZ0005006502169,20169,20+2,23169,20169,20437 27696,30169,20
MILETABAAMILETCS000502745772,5088,10+9,9872,5088,100063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552163,10163,100,00163,10163,1000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759231,20231,200,00231,20231,2000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 590,003 769,50+5,003 590,003 769,50001 965,003 769,50
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185063,8063,80+4,5963,8063,800025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830875,1075,10+0,2675,1075,10151 12732,8086,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550863,10863,10-4,76863,10863,1021 726200,00944,70
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,00-1,28230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558282,70286,70+1,52282,70286,700091,60512,20
MSABAAMSACZ0005016501249,90230,20-0,04230,20249,9014936 250162,50340,70
NKT CABLESBAAKABKLCZ0005082255800,00795,60-0,55795,60800,00118 791370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751707,00707,000,00707,00707,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353691,00690,10-1,40690,10691,002416 580371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952530,00530,00+0,93530,00530,0000220,00553,50
ODKOLEKBAAODKOLCZ0009064051370,10377,80+2,08370,10377,804015 200185,00480,00
OHL ŽSBAAZSTBOCS00050285541 095,001 095,00+6,201 095,001 095,0033 285278,101 232,00
OKDBAAOKDCZ000510065197,0096,50-0,5196,5097,0015114 60043,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852820,00820,000,00820,00820,0000820,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355611,00611,000,00611,00611,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 900,001 900,000,001 900,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558141,20141,20+3,06141,20141,2081 13017,50164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,0055,000,0055,0055,000042,8075,00
OTAVA-PATRIABAAHOTOTCZ0009065959212,60233,80+9,97212,60233,8000108,50253,50
O2 C.R.BAATELECCZ0009093209283,50274,30-3,24274,30283,50750209 513185,00377,50
PANKRÁCBAAPANKRCZ0009033205430,00430,00+2,38430,00430,003213 760280,00472,30
PANKRÁCBABPANKRCZ0009078903861,00863,00+0,23861,00863,0000396,00920,00
PARAMOBAAPARAMCZ0005091355380,00363,00-4,47363,00380,0031 106128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695892,0092,00+2,2292,0092,00211 93231,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 542,1011 542,10+1,5911 542,1011 542,1020230 8426 144,3011 768,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 466,003 465,50+4,943 465,503 630,801864 6871 270,203 680,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751327,10302,70+1,78297,20327,1011437 205108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105443,0043,000,0043,0043,000017,2047,60
PLIVA - LACHEMABAALACHECZ0005096750659,40659,400,00659,40659,4000367,10941,90
PLOMABAAZPDCS0008452751382,00347,30-9,08343,80382,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650990,00990,000,00990,00990,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952136,30136,30-0,51136,30136,30202 72698,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453743,00743,000,00743,00743,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465290,0099,00+10,0090,0099,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 300,001 301,20+0,091 201,101 301,2000630,001 301,20
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158456,10456,10-3,97456,10456,102410 946366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 375,002 375,00-2,862 375,002 375,00001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 343,501 343,500,001 343,501 343,5000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859136,20130,00-4,55130,00136,200082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,102017 602350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115494,4094,400,0094,4094,40437859,20104,80
RAŠELINABAARASELCZ0009074050280,00300,00+9,89280,00300,0024272 440141,30300,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509955,10955,10+0,01955,00955,207268 768910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 647,201 647,20-3,021 647,201 647,2011 6471 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905400,00400,00+9,64400,00400,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957351,20351,200,00351,20351,2000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455350,10350,10-0,02350,10350,1031 050210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858283,00283,000,00283,00283,00102 83078,10320,00
SČ ARMATURKABAASCARMCS0005003854110,10110,20+0,09110,10110,200054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 600,001 600,00+6,591 600,001 600,00914 4001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 552,002 580,00+1,152 550,202 580,00001 203,002 879,50
SELGENBAASELGECZ0009033650312,00312,000,00312,00312,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356645,50622,30-3,59622,30646,201 280832 000323,10678,00
SETUZABAASETUZCZ0008460052281,20274,20-2,48274,20281,2000192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350339,80341,00+0,32339,80341,0000222,50385,00
SFINXBAASFINXCS0005036458147,10147,100,00147,10147,100090,00213,20
SG - INDUSTRYBFAYSECZ00090877066,806,80+6,256,806,801 51910 3295,5014,50
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458280,00280,000,00280,00280,002560210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554541,00541,000,00541,00541,0063 246343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259320,00338,00+2,73320,00338,0015953 580156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 750,001 750,00+1,091 750,001 750,0058 7501 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 921,002 921,000,002 921,002 921,00001 261,503 006,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251658,00629,50+5,00602,50658,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953471,00471,000,00471,00471,7012860 295220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300289,00289,000,00289,00289,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952255,00250,10-1,92247,00262,001 315332 460184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495871,6071,60+0,4271,6071,60191 36064,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858111,10111,100,00111,10111,10666762,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753216,70233,40+9,93216,70233,40266 00246,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 420,001 470,00+3,521 296,101 500,003145 1361 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 602,002 770,00+5,322 601,202 770,00001 835,003 950,00
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050900,00900,000,00900,00900,006054 000358,20949,00
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,000077,10200,00
ŠMERAL BRNOBAASMERACS000502935488,0088,000,0088,0088,000033,0090,30
ŠTI HOLDINGBFASTICZ0009087805980,50980,500,00980,50980,5000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351828,00828,00-1,42828,00828,002016 560393,00897,30
TATRABAATATRACS000501845642,5046,00+6,2342,5046,0024710 98830,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550841,00841,00+0,71841,00841,0021 682408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 400,001 400,000,001 400,001 400,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156385,00385,000,00385,00385,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255566,50566,70+0,03566,50566,7000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950380,00380,000,00380,00380,00103 800236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157935,00935,00+3,88935,00935,0000675,001 179,60
TEPNABAATEPNACS000502685545,3045,30-7,5545,3045,300023,8049,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859187,10187,100,00187,10187,100093,00230,00
TESLA KARLÍNBAATSLKACS000502135158,3058,30+10,0058,3058,300033,5071,50
TESLA SEZAMBAATSLSECS0005009851480,00480,00+3,22480,00480,0000420,00550,00
TOMABAATOMACZ000508855992,2092,20+1,2092,1093,0016915 63150,70124,80
TONAKBAATONAKCS000500605529,4029,40-8,4129,4029,40702 05815,0038,00
TRANSAKTABAATRANSCZ00084133580,000,000,000,000,00000,000,00
TRANZABAATRANZCZ0005076356116,30116,300,00116,30116,300026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552236,00244,60+4,52224,40258,007 6261 885 772113,40244,60
TYLEX LETOVICEBAATYLEXCS0005006154104,50104,30+5,03104,30104,50909 40446,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 169,001 169,100,001 169,001 169,1000545,201 169,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150033,4032,40-2,9931,2034,0014 909483 80828,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,000,00150,00150,000038,00207,10
UNITED ENERGYBABPSZTECZ0005113308105,20105,200,00105,20105,200055,10111,10
UNITED ENERGYBAAPSZTECS0008458659990,10990,100,00990,10990,1000550,501 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 750,001 750,00+2,331 750,001 750,0011 7501 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 950,003 900,00-1,263 900,003 950,00415 7501 220,003 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658400,10400,10+0,02400,10400,102710 803158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585083,2083,20+0,9783,2083,20302 49652,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 550,401 550,400,001 550,401 550,4000558,101 550,50
VÍNO MIKULOVBAAVINOMCS0008465159765,00765,000,00765,00765,0000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985589,009,00+7,149,009,002 80025 2005,2014,00
VLNAPBAAVLNAPCZ000508765066,1066,90-1,3266,1066,901509 93920,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256338,80324,40-4,25324,40360,4000324,40550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952150,60170,20+13,01150,60170,200070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,000090,10326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850240,00240,000,00240,00240,0000162,10250,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056204,10214,50+5,09204,10214,500090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353170,50170,50+10,00170,50170,50468276,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758220,00240,00+9,09220,00240,000088,60240,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150181,50181,600,00181,50181,6000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652237,70237,700,00237,70237,700071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657155,10155,10-5,48155,00155,100066,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,70193,700,00193,70193,7000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957195,80195,800,00195,80195,804783161,90620,00
VULKANBAAVULKACZ0005100453188,00188,000,00188,00188,00475282,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658360,90360,90-9,75360,90360,903010 827282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 060,002 100,00+9,942 060,002 100,001939 4601 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,7018,700,0018,7018,700011,6019,80
YTONGBAAPORBECS00084201623 100,003 100,000,003 100,003 100,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 278,401 278,40+1,751 278,401 278,4000415,001 290,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,4015,40+10,0015,4015,400013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 563,002 563,000,002 563,002 563,001025 6301 200,002 700,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 500,102 500,10+6,382 500,102 500,10512 5011 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509439,00445,00-0,44438,50445,008035 230411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280541,3041,300,0041,3041,300010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352260,50260,500,00260,50260,500093,00281,20
ŽĎASBAAZDASCS0005031152240,10240,20+4,29240,10240,2000148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 003,504 052,00+2,144 003,504 409,0055224 3771 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835162,0063,00+1,6162,0063,000020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959600,00601,00+0,16600,00601,0000314,80726,00