Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 14:52
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 29.08.2002

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.

30.07.200228.08.2002
30.08.200230.09.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,10146,100,00146,10146,10152 19256,70158,00
ALIACHEMBABSYNTHCZ00051126077,507,500,007,507,50725405,209,60
ALIACHEMBAASYNTHCZ000509195974,6074,600,0074,6074,60211 56752,6083,30
AMMANN CRBAASTVSTCS0005003755283,50283,50+2,34283,50283,5000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,100,00312,10312,100078,00313,00
AVIABAAAVIACS000502075927,0027,000,0027,0027,000010,0046,50
BELAGRABAAZZNBRCZ0008449055226,00226,000,00226,00226,0000134,30690,10
BIOCELBAABIOCECS0005017953580,00580,00+0,86580,00580,0063 480466,30658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559750,20750,20+0,01750,20750,2043 001391,201 341,40
BMTBAABMTBOCS0005030758309,10279,10-9,70279,10309,100081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607118,20118,200,00118,20118,20303 54670,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454540,00540,000,00540,00540,0000458,20703,00
BRISK TÁBORBAABRITACZ0005074856410,00411,00+1,48410,00411,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509658,00658,000,00658,00658,0000349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009227,00227,000,00227,00227,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207138,10138,100,00138,10138,10243 314129,50218,30
CIMEX KONCERNBFBINFJICZ000908360635,1035,100,0035,1035,100023,8043,00
CIMEX KONCERNBFAINFJICZ000908350797,6098,10+0,9297,6098,100081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201240,20240,200,00240,20240,2000108,60240,20
CONSUS IFBFACONINCZ000802830551,7051,700,0051,7051,700033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 423,101 423,10+7,731 423,101 423,1000478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356298,20298,20+0,03298,20298,2041 19374,20407,40
ČECHOFRACHTBAACECHFCZ00084134573 077,503 077,500,003 077,503 077,5000935,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556402,50402,60+0,09402,50402,6000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 135,104 700,00+4,444 135,104 700,001151 1352 550,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052100,50100,500,00100,50100,500070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00450,00+3,42450,00450,00125 400304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607264,10264,10-0,52264,10264,1020052 820251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752116,00116,000,00116,00116,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258112,00112,30+2,09112,00112,300028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345770,0067,40-3,7167,4070,001278 57330,0075,20
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.BAACEZCZ000511230094,0095,50+0,5294,0095,504 852453 00859,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00671,000,00671,00671,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051323,00322,00-7,07322,00323,003210 32795,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 182,901 182,90+1,641 182,901 182,9000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255401,00422,00+9,98401,00422,000068,90422,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,200,0050,1050,200050,00126,90
DERMACOLBAADERMACZ0009041653427,80427,80-5,22427,80427,8041 711198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,805,800,005,805,80004,707,80
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 203,701 203,70+9,411 203,701 203,7011 204358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353261,20261,10-0,03261,10261,2061 56758,10290,50
ENERGOAQUABAAENRGACS0008419750580,00580,000,00580,00580,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460471,1071,40+1,8571,1071,4024017 10919,5081,30
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00246,00
EUROVIA CSBAASTASZCS0005022854927,50918,00-1,81918,00927,50207190 283565,10970,00
FEZKO SERVISBAAFEZKOCS0005037456182,10182,10+6,30182,10182,100084,00207,00
FINOP HOLDINGBAAFINOPCZ0008418001606,50606,50-4,26606,50606,5031 820450,00633,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145454,0054,000,0054,0054,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706464,30464,30+9,99464,30464,3000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 003,008 003,00-6,958 003,008 003,00002 301,308 925,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552169,20169,10-0,05169,10169,20132 199120,60258,30
GUMOTEXBAAGUMOTCZ0005086751362,20362,20+3,48362,20362,2000140,00362,20
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 120,002 120,00+0,562 120,002 120,003065 3551 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851564,10564,10+0,08564,10564,10105 641354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 555,401 555,400,001 555,401 555,40001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354506,00506,000,00506,00506,0000236,30529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735226,4026,400,0026,4026,400021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750148,60148,600,00148,60148,600090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 480,002 480,00+5,392 480,002 480,00614 880585,002 480,00
IF BOHATSTVÍBFABOHATCZ00080113011 425,001 430,50+0,031 425,001 430,501521 4301 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 090,501 091,10+0,091 090,501 091,101516 364990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908184,00184,000,00184,00184,00305 520155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001504,00504,00+0,39504,00504,0000250,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757518,00518,000,00518,00518,001518211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 355,001 355,000,001 355,001 355,001013 550845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904334,30334,30-0,05334,30334,303010 029280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753699,50695,30-0,60694,60699,6000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657282,20282,20-12,38282,20282,20123 38670,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 003,002 003,00+0,012 003,002 003,00001 131,502 003,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,102 200,10-0,042 200,102 200,101022 0001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,00411,000,00411,00411,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636755,1055,100,0055,1055,10221 21228,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955276,20276,200,00276,20276,2092 486151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 485,102 485,100,002 485,102 485,10614 9111 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 032,003 031,00+0,023 030,103 032,10001 951,003 800,00
JUTABAAJUTACS00050261521 650,101 660,10+1,211 650,101 660,1000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 884,401 894,90+0,551 884,401 894,90001 202,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 000,002 000,000,002 000,002 000,00001 200,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050266,0066,000,0066,0066,000045,90105,30
KAROSERIABAAAVIABCS0005032150299,00299,000,00299,00299,00389742,40376,10
KDYNIUMBAAKDYNICZ00050236551 700,001 700,00+5,161 700,001 700,004169 7001 150,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 661,101 650,00-0,621 650,001 669,6096159 154792,601 913,00
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 VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351140,00140,00-0,70140,00140,000030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 021,101 021,100,001 021,101 021,203030 634918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,10350,10-0,25350,10350,102700250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153901,00901,000,00901,00901,0000228,20901,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251802,70802,70+0,33802,70802,7000334,90864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853510,00510,10-3,13510,00510,1084 080210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804315,50315,500,00315,50315,500096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 525,001 550,00+1,631 525,001 550,0000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,3018,40+0,5418,3018,400017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825162,1062,10+0,1662,1062,10362 23618,1073,20
MADETABAAJIMLECS0008420550343,60343,60-7,98343,60343,6072 405134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 200,001 200,000,001 200,001 200,001012 000920,001 331,00
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 807,601 835,00-3,161 800,001 835,00001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,60-8,6933,6033,600029,1054,70
METROSTAVBAAMESTACZ0005006502162,60169,00-0,11162,60169,0039366 34096,30169,20
MILETABAAMILETCS000502745788,1088,100,0088,1088,100063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552163,10163,100,00163,10163,10152 447135,00250,00
MJM LITOVELBAAZZNSRCS0008434759231,20231,200,00231,20231,2000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496584 000,004 000,00+6,114 000,004 000,002184 0001 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185063,8063,800,0063,8063,800025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830875,1075,100,0075,1075,100032,8086,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550863,00863,00-0,01863,00863,0065 178200,00944,70
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558286,80286,80+0,03286,80286,800091,60512,20
MSABAAMSACZ0005016501230,20266,00+15,55230,20266,007018 209162,50340,70
NKT CABLESBAAKABKLCZ0005082255790,00777,00-2,33777,00790,009876 691370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751700,10700,10-0,97700,10700,102316 102372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353700,00700,00+1,43700,00700,001700371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952530,00530,000,00530,00530,0000220,00553,50
ODKOLEKBAAODKOLCZ0009064051370,10370,20-2,01370,10370,2000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 031,001 031,00-5,841 031,001 031,001212 372278,101 232,00
OKDBAAOKDCZ000510065197,0097,00+0,5197,0097,0013613 19243,50111,10
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.BAAOSPAPCZ0005010355611,00611,000,00611,00611,0031 833225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 900,001 900,000,001 900,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558141,50141,50+0,21141,50141,50684917,50164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,0055,000,0055,0055,000042,8075,00
OTAVA-PATRIABAAHOTOTCZ0009065959212,50212,50-9,11212,50212,5000108,50253,50
O2 C.R.BAATELECCZ0009093209274,00271,00-1,20271,00274,00408110 868185,00377,50
PANKRÁCBAAPANKRCZ0009033205441,00441,00+2,55441,00441,0083 528280,00472,30
PANKRÁCBABPANKRCZ0009078903861,00861,00-0,23861,00861,0000396,00920,00
PARAMOBAAPARAMCZ0005091355350,00360,00-0,82350,00370,007125 005128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,0090,00-2,1790,0090,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 140,4011 230,00-2,7011 053,7011 230,0012133 3446 144,3011 768,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 630,003 630,00+4,743 630,003 630,00518 1501 270,203 680,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751302,40327,10+8,06302,40327,105216 960108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105443,0043,000,0043,0043,000017,2047,60
PLIVA - LACHEMABAALACHECZ0005096750659,40659,400,00659,40659,4000367,10941,90
PLOMABAAZPDCS0008452751347,30316,00-9,01315,00347,3000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650990,00899,00-9,19899,00990,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952137,20137,50+0,88137,20137,500098,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453743,00757,00+1,88743,00757,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652100,00100,00+1,01100,00100,00111 10033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 301,201 301,200,001 301,201 301,2000630,001 301,20
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158456,10456,100,00456,10456,1000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 350,002 350,00-1,052 350,002 350,0012 3501 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 ČRBAAPRICBCS0008457859130,00130,000,00130,00130,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115494,4094,400,0094,4094,400059,20104,80
RAŠELINABAARASELCZ0009074050280,00285,00-5,00280,00285,0000141,30300,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509955,20955,20+0,01952,70955,302624 825910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 698,901 698,90+3,131 698,901 698,90001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905400,00400,000,00400,00400,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957351,20351,200,00351,20351,2000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455350,20350,20+0,02350,20350,2000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858283,00283,000,00283,00283,000078,10320,00
SČ ARMATURKABAASCARMCS0005003854110,20110,200,00110,20110,200054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 501,001 501,00-6,181 501,001 501,003146 5311 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 552,002 552,00-1,082 552,002 552,00001 203,002 879,50
SELGENBAASELGECZ0009033650312,00312,10+0,03312,00312,1000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356625,20625,20+0,46625,20625,201 103716 702323,10678,00
SETUZABAASETUZCZ0008460052305,40305,40+11,37305,40305,4082 443192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350341,00341,90+0,26341,00341,9000222,50385,00
SFINXBAASFINXCS0005036458147,10147,100,00147,10147,100090,00213,20
SG - INDUSTRYBFAYSECZ00090877066,906,90+1,476,906,903 58024 7025,5014,50
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458293,50293,50+4,82293,50293,5000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554541,00541,000,00541,00541,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259321,10370,00+9,46321,00370,00362131 461156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 731,001 740,00-0,571 731,001 740,00610 4081 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 921,002 630,00-9,962 630,002 921,00001 261,503 006,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251658,00658,00+4,52658,00658,0042 632370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953472,20471,000,00471,00472,204219 792220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300289,00289,000,00289,00289,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952250,50250,00-0,03250,00250,5033583 754184,00270,00
SPOLANABAASPOLACS000842495871,1071,10-0,6971,1071,10161 13864,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858112,60112,60+1,35112,60112,60121 35162,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753233,70227,90-2,35227,80233,700046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 535,001 535,00+4,421 535,001 535,00812 2801 001,701 535,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 752,502 746,00-0,862 745,602 796,00001 835,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8036,00
SUBTERRABAASBTERCS0005023050891,00945,10+5,01891,00945,1000358,20949,00
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,000077,10200,00
ŠMERAL BRNOBAASMERACS000502935488,0088,000,0088,0088,000033,0090,30
ŠTI HOLDINGBFASTICZ0009087805910,00910,00-7,19910,00910,004036 400523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351820,00820,00-0,96820,00820,0000393,00897,30
TATRABAATATRACS000501845642,8047,90+4,1342,8047,9060627 88630,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550842,30860,00+2,25842,30860,0000408,001 210,00
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.BAATEPSTCZ0005077255566,80567,10+0,07566,80567,1000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950382,30382,30+0,60382,30382,3000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157935,00935,000,00935,00935,0000675,001 179,60
TEPNABAATEPNACS000502685545,3045,300,0045,3045,300023,8049,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859187,10187,100,00187,10187,100093,00230,00
TESLA KARLÍNBAATSLKACS000502135158,5052,50-9,9452,5058,600033,5071,50
TESLA SEZAMBAATSLSECS0005009851480,00480,000,00480,00480,0000420,00550,00
TOMABAATOMACZ000508855992,4092,40+0,2192,4092,40282 58750,70124,80
TONAKBAATONAKCS000500605529,5029,50+0,3429,5029,501404 13015,0038,00
TRANSAKTABAATRANSCZ00084133580,000,000,000,000,00000,000,00
TRANZABAATRANZCZ0005076356116,30116,300,00116,30116,300026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552246,80245,00+0,16231,20249,203 534860 399113,40245,00
TYLEX LETOVICEBAATYLEXCS0005006154104,50104,50+0,19104,50104,500046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 180,001 199,10+2,561 180,001 199,1000545,201 199,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150032,3032,00-1,2331,0032,4033 2691 078 68828,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,000,00135,10150,000038,00207,10
UNITED ENERGYBABPSZTECZ0005113308105,20105,200,00105,20105,200055,10111,10
UNITED ENERGYBAAPSZTECS0008458659990,10990,100,00990,10990,1000550,501 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 775,501 775,50+1,451 775,501 775,50001 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 000,004 000,00+2,564 000,004 000,00001 220,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658415,30415,20+3,77415,20415,30145 813158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585083,4083,40+0,2483,4083,40151 25152,2092,70
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
VÍTKOVICEBAAVITKOCZ00050985589,009,000,009,009,002822 5385,2014,00
VLNAPBAAVLNAPCZ000508765067,9067,90+1,4967,9067,900020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256324,40307,10-5,33307,10324,4000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952147,30179,90+5,69147,30179,900070,30190,00
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.CHRUDIMBAAVOKCRCZ0009047056214,10214,500,00214,10214,500090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353154,00154,00-9,67154,00154,000076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758240,00240,000,00240,00240,000088,60240,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150182,00199,60+9,91182,00199,6000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652214,00214,00-9,97214,00214,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657139,50170,50+9,92139,50170,500066,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,70193,700,00193,70193,7000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957180,10180,10-8,01180,10180,10305 403161,90620,00
VULKANBAAVULKACZ0005100453204,30204,30+8,67204,30204,30361382,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658325,20325,20-9,89325,20325,2000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 190,002 210,00+5,232 190,002 210,00001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,7020,00+6,9518,7020,000011,6020,00
YTONGBAAPORBECS00084201623 100,003 100,000,003 100,003 100,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 300,001 246,70-2,471 246,701 300,006077 467415,001 290,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,5015,50+0,6415,5015,501 91829 72913,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 563,002 563,100,002 563,002 563,10001 200,002 700,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 500,202 625,20+5,002 500,202 625,20001 301,002 625,20
ZLATÝ IF KVANTOBFAZLKVACZ0008025509445,00445,000,00445,00445,00208 900411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280541,3041,300,0041,3041,300010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352260,50260,90+0,15260,50260,900093,00281,20
ŽĎASBAAZDASCS0005031152240,10231,10-3,78231,10240,1012429 556148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 055,904 065,00+0,324 055,904 065,00624 3541 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835163,0063,000,0063,0063,00503 15020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959660,50660,50+9,90660,50660,5000314,80726,00