Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 23:43
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 30.07.2002

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.

28.06.200229.07.2002
31.07.200229.08.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000056,70158,00
ALIACHEMBAASYNTHCZ000509195973,2068,90-6,3868,1073,2026919 59652,6083,30
ALIACHEMBABSYNTHCZ00051126077,307,40+1,367,307,403202 3505,209,60
AMMANN CRBAASTVSTCS0005003755279,00279,00-0,78279,00279,0000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257266,20280,60+5,40266,20280,600078,00290,00
AVIABAAAVIACS000502075930,3030,300,0030,3030,300010,0046,50
BELAGRABAAZZNBRCZ0008449055271,00271,000,00271,00271,0000108,10690,10
BIOCELBAABIOCECS0005017953527,00527,00-2,80527,00527,0063 162440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559942,50944,10+0,31942,50944,1000391,201 341,40
BMTBAABMTBOCS0005030758541,00541,000,00541,00541,0084 32881,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607210,50222,10+3,73210,50228,0013429 77970,00222,10
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454537,40537,40+6,64537,40537,4000458,20703,00
BRISK TÁBORBAABRITACZ0005074856394,70394,700,00394,70394,7000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509643,00643,00+2,71643,00643,0000300,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009250,90250,90+9,56250,90250,90307 527135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207202,20202,30+0,54202,20202,3000129,50218,30
CIMEX KONCERNBFAINFJICZ0009083507107,00107,00+0,28107,00107,00252 67581,20122,60
CIMEX KONCERNBFBINFJICZ000908360642,7042,70+0,2342,7042,700023,8042,70
CONCORDIA INV.IFBFACONIFCZ0008021201235,50235,50+3,38235,50235,5000108,60240,00
CONSUS IFBFACONINCZ000802830550,6050,600,0050,6050,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 150,001 150,000,001 150,001 150,0044 600374,301 800,10
CZECH PROPERTYBFAIFBOCZ0009086807990,00990,00+10,00990,00990,0000641,701 100,00
ČEDOKBAACEDOKCZ0009036356278,60278,60-0,14278,60278,60255774,20286,00
ČECHOFRACHTBAACECHFCZ00084134572 536,002 888,90+2,612 536,002 888,9000758,103 100,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556461,00461,00-5,14461,00461,00146 454290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 986,004 986,000,004 986,004 986,0025124 6502 550,004 986,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801320,10325,00+3,96317,30326,50374119 851248,60390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052110,00110,00-9,09110,00110,00242 64070,20121,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156420,00420,00+0,59420,00420,00239 660304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607266,80264,00-0,11264,00268,20696185 812251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752113,40114,00+0,52113,40114,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258102,00102,000,00102,00102,000028,80102,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345764,0063,20-7,0562,3064,0037423 84530,0068,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645555,3055,300,0055,3055,301266418,1062,00
ČEZ, A.S.BAACEZCZ000511230088,6092,20+4,4188,6093,005 884534 94759,2098,80
ČKD HRONOVBAACKDHRCZ0005093658702,00702,000,00702,00702,009571 032100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051301,00310,00-4,02301,00310,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 281,001 232,00-3,821 155,001 281,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255247,00249,00+1,01247,00249,000068,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,200,0050,1050,200050,00141,00
DAKO-CZBAADAKOCS0005035559226,80226,80+9,99226,80226,800055,00226,80
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653417,00417,000,00417,00417,002834198,501 525,00
DIMENSIONBFACSIFCZ000910060845,0045,000,0045,0045,000045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,805,80-1,695,805,80331914,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,1000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353269,20269,200,00269,20269,200058,10281,10
ENERGOAQUABAAENRGACS0008419750580,00580,000,00580,00580,002514 500285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460471,1070,00+2,9467,4071,1024517 21519,0071,10
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00323,10
EUROVIA CSBAASTASZCS0005022854864,50864,50-0,44864,50864,5000550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456159,00161,00+1,51159,00161,000084,00774,50
FINOP HOLDINGBAAFINOPCZ0008418001632,00632,00+4,63632,00632,0000450,00632,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145459,4059,400,0059,4059,40372 19825,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706541,00542,00+0,37541,00542,0000340,301 100,00
GLOBAL PAYMENTSBAAMUZOCZ00084136556 600,506 600,50+9,996 600,506 600,50001 447,006 666,50
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552230,10230,00-0,04230,00230,10398 971105,10258,30
GUMOTEXBAAGUMOTCZ0005086751230,00230,000,00230,00230,0000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 500,002 500,000,002 500,002 500,00001 250,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851580,00565,10-2,56563,00580,001810 185280,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 567,001 567,10-9,811 567,001 567,10001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354506,10506,100,00506,10506,1000162,60507,00
HYPOTEČNÍ BANKABACREGICZ0008030509604,00604,000,00604,00604,0000330,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750130,20131,40+1,07130,20131,400090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 212,002 220,00+0,362 212,002 220,0000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 400,001 401,00+1,891 397,601 401,003650 3951 200,201 425,00
IF OBCHODUBFAOBCHOCZ00080111031 105,001 105,000,001 105,001 122,004549 793990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908197,00197,000,00197,00197,0000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,00520,00-0,95500,00520,00178 820234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757473,90473,90+7,21473,90473,9000211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 350,001 345,60-4,221 345,601 350,0079 424845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904355,10355,10-0,53355,10355,103010 653280,00517,90
JÁCHYMOV PMBAALAZJACS0008446753722,60722,600,00722,60722,6000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657325,00295,60-10,42295,60325,007022 45670,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 832,501 832,50-7,861 832,501 832,5011 8331 131,501 989,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 108,302 112,50+0,252 108,302 112,50001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158341,30341,300,00341,30341,3000220,00370,20
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,00281,000,00281,00281,0000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 231,002 262,10+0,082 231,002 262,1036 7551 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 400,003 400,00-0,073 400,003 400,00001 951,003 853,30
JUTABAAJUTACS00050261521 862,001 870,00+0,531 862,001 870,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 506,001 506,00-9,551 506,001 506,0034 5181 160,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 990,001 990,00+4,731 990,001 990,00001 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050266,0066,000,0066,0066,000045,90105,30
KAROSERIABAAAVIABCS0005032150369,20371,00+0,78369,20371,000040,60371,00
KDYNIUMBAAKDYNICZ00050236551 477,101 500,00+1,551 477,101 500,00001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 500,501 517,60+0,601 500,001 517,60273410 531792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464551,10511,20-7,24511,20551,2000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153466,70495,00+6,06466,70495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351144,00143,10-2,05143,10144,0020028 71030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 010,301 050,00+3,961 007,201 050,00317331 321918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955343,00343,000,00343,00343,0000250,50519,60
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153812,00812,000,00812,00812,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251775,00825,50+7,20775,00825,5000332,00864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00483,00+4,54462,00483,0000210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804315,00315,000,00315,00315,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 228,001 226,600,001 226,601 228,001417 184673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,0019,000,0019,0019,000018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825148,0051,70+8,8447,0051,7035818 13118,1073,20
MADETABAAJIMLECS0008420550420,00420,00+14,53420,00420,00125 040134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 210,001 210,000,001 210,001 210,0022 420920,001 352,00
MASOKOMB.POLIČKABAAMASPOCS0008454252170,10170,100,00170,10170,1000111,90500,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755500,50530,00+3,92500,50530,002412 366190,00550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960120,10120,10-2,98120,10120,109911 89066,30182,90
METALIMEXBAAMETLXCS00084124581 800,001 800,000,001 800,001 800,00001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005730,2033,00+9,2730,2033,000029,1057,70
METROSTAVBAAMESTACZ0005006502152,00150,00+0,67150,00152,00568 44896,30160,00
MILETABAAMILETCS000502745776,0076,00-5,0076,0076,001291276,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552175,00175,00-9,46175,00175,00193 325135,00250,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,6050,600,0050,6050,600050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 168,503 409,60+2,553 168,503 409,60001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185041,2041,30+0,2441,2041,300025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830880,0080,50+1,5180,0080,500032,8080,50
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550830,00830,00+1,45830,00830,0000200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558285,00272,50-4,25270,00285,007520 56591,60512,20
MSABAAMSACZ0005016501233,40233,30+0,04233,30233,4071 633162,50340,70
NKT CABLESBAAKABKLCZ0005082255751,60753,10-7,02751,60753,201813 544370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751760,00740,00-2,63740,00760,001914 290372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353700,50700,50-0,08700,50700,5032 102371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952516,00516,00-2,27516,00516,0021 032220,00533,00
ODKOLEKBAAODKOLCZ0009064051431,10431,10-6,68431,10431,1083 449185,00480,00
OHL ŽSBAAZSTBOCS0005028554850,00878,50+3,97844,90878,5000278,10880,00
OKDBAAOKDCZ000510065196,7099,00+1,0296,70100,0058957 91243,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852899,00899,000,00899,00899,0000899,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355608,00630,00+3,61608,00630,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 875,501 875,500,001 875,501 875,50001 120,002 035,00
OSTROJBAAOSTROCS0008435558138,80139,90+1,59138,80139,907310 18716,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085251,0051,000,0051,0051,000042,8083,00
OTAVA-PATRIABAAHOTOTCZ0009065959226,00226,00+9,92226,00226,0000108,50253,50
O2 C.R.BAATELECCZ0009093209266,70262,00-1,09260,10270,501 736462 154185,00377,50
PANKRÁCBAAPANKRCZ0009033205460,00460,000,00460,00460,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903920,00920,000,00920,00920,0000396,00920,00
PARAMOBAAPARAMCZ0005091355381,00381,00-0,02381,00381,002762128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695884,3084,30+9,9084,3084,301008 43031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 935,6011 404,60+4,5410 935,6011 404,601511 690 1086 100,0011 404,60
PIVOVAR RADEGASTBAAPIVORCS00084643503 077,503 350,00+8,863 077,503 350,001446 3561 270,203 350,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751307,00307,00+9,64307,00307,0020362 321108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105442,0042,00+2,9442,0042,002084017,2044,10
PLIVA - LACHEMABAALACHECZ0005096750850,00765,00-10,00765,00850,0000367,10941,90
PLOMABAAZPDCS0008452751396,50396,50-0,15396,50396,504517 843110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650908,70908,70+9,99908,70908,7000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,70128,00+0,23127,70128,000096,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453768,00770,00+0,52768,00770,0000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652113,20113,20+0,17113,20113,20556 22633,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 170,401 170,50+0,031 170,401 170,5000630,001 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505420,30420,10+1,59420,10420,304518 908275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158461,10447,00-3,07447,00461,104620 984366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 850,101 850,10-3,381 850,101 850,1023 7001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 822,302 831,00+3,392 822,302 831,00001 400,002 831,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 374,601 374,600,001 374,601 374,6000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859192,00192,000,00192,00192,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115495,3095,300,0095,3095,300059,20101,60
RAŠELINABAARASELCZ0009074050260,50260,500,00260,50260,5000128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509940,20960,00+1,82940,00960,00932893 862910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 802,001 870,00+1,021 802,001 870,001730 9741 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905489,00457,00+0,55457,00489,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957350,40351,00+0,25350,40351,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455383,00383,00-4,51383,00383,002766210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858243,00243,000,00243,00243,000078,00320,00
SČ ARMATURKABAASCARMCS0005003854122,00122,000,00122,00122,00561054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 501,001 501,00+7,271 501,001 501,0023 0021 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 308,102 601,00+12,692 308,002 601,00001 203,002 650,00
SELGENBAASELGECZ0009033650339,00339,000,00339,00339,001339200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356650,00650,00-1,51650,00650,00106 500323,10678,00
SETUZABAASETUZCZ0008460052281,30281,300,00253,50281,3000192,50417,10
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350375,00347,50-9,69347,00375,00567204 720221,10385,00
SFINXBAASFINXCS0005036458163,30171,50+5,02163,30171,500090,00218,50
SG - INDUSTRYBFAYSECZ00090877066,006,50+4,836,006,501 99012 8905,5015,30
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458274,00274,00-1,26274,00274,0041 096210,70330,10
SLADOVNA HODONICEBAASLADHCZ0008452554620,00620,000,00620,00620,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259299,00299,00-2,15299,00299,00216 279156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 795,001 730,20+0,011 690,101 795,002646 3061 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 280,002 280,00+9,032 280,002 280,00818 2401 261,502 289,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251690,00700,00+9,01690,00700,005437 510370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953479,00479,00+0,20479,00480,0013464 287220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300329,00329,000,00329,00329,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952248,00245,00-3,92245,00248,0022454 988184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495884,0078,00-5,7973,5084,0064853 75664,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858116,10123,50+6,37115,10123,501 242144 22152,30129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753181,00181,00-4,48181,00181,0030254 66246,00199,00
STČ ENERGETICKÁBAASTRENCZ00050782531 400,001 400,000,001 400,001 400,00811 2001 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 669,002 669,000,002 668,502 669,00001 835,003 950,00
STROJPLASTBAASTRTACZ00050866529,009,00+9,759,009,00005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050803,60803,60-8,47803,60803,6075 625358,20878,00
ŠKODA PRAHABAASKOPHCS0005006857150,00150,000,00150,00150,000077,10183,00
ŠMERAL BRNOBAASMERACS000502935489,5089,50+1,5889,5089,50871633,0090,00
ŠTI HOLDINGBFASTICZ0009087805886,00895,00+1,12886,00895,0000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351862,60863,00+0,10862,60863,0000393,00897,30
TATRABAATATRACS000501845645,7047,90+4,8145,7047,901376 48130,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 005,001 005,000,001 005,001 005,001010 050408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 500,001 500,000,001 500,001 500,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156387,00387,00+0,25387,00387,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255538,50540,00+0,52538,50540,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950380,00380,00-2,71380,00380,005420 520236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157888,00888,000,00888,00888,0000571,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685545,1045,100,0045,1045,100023,8048,60
TEREOS TTDBAAPRACUCZ0005104851111,00110,50-0,45110,50111,0011913 20216,20140,50
TESLA JIHLAVABAATSLJICS0005072859201,00201,000,00201,00201,00204 02093,00230,00
TESLA KARLÍNBAATSLKACS000502135158,6057,90-1,1957,9058,600033,5071,50
TESLA SEZAMBAATSLSECS0005009851450,50450,500,00450,50450,5000420,00577,00
TOMABAATOMACZ000508855986,1086,10+0,8186,1086,10211 80850,70124,80
TONAKBAATONAKCS000500605528,5028,50+0,7028,5028,500015,0038,00
TRANSAKTABAATRANSCZ00084133581 100,001 100,000,001 100,001 100,001011 000120,001 600,00
TRANZABAATRANZCZ0005076356116,00116,00-0,42116,00116,00151 74026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552214,50203,80-2,95202,20214,605 3201 097 473113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615487,3087,50+1,1587,3087,50776 73546,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 100,001 100,100,001 100,001 100,1000545,201 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150035,1035,40+1,1434,0035,406 575227 91328,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354167,00167,000,00167,00167,00305 01018,00207,10
UNITED ENERGYBAAPSZTECS00084586591 100,001 100,00+9,671 100,001 100,004044 000515,001 155,00
UNITED ENERGYBABPSZTECZ0005113308101,10101,20+0,09101,10101,200050,60110,00
VČ ENERGETIKABAAVCENGCZ00050769501 660,001 660,000,001 660,001 660,0046 6401 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 602,202 603,00+0,032 602,202 603,00001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658412,50421,00-3,21412,50421,003012 511158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585087,3087,30+4,0587,3087,300052,2092,70
VHOSBAAVHOSCZ0009047254848,00890,40+5,00848,00890,4000704,001 050,00
VINIUMBAAVINIUCS0008421954285,00285,00-9,35285,00285,00308 550139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 251,301 251,400,001 251,301 251,4000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159750,10787,60+4,99750,10787,6000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,208,70+6,097,708,705 64544 2485,2014,00
VLNAPBAAVLNAPCZ000508765079,0079,000,0079,0079,000020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256485,10485,100,00485,10485,1000317,30550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952154,50188,70+26,55154,50188,700070,30188,70
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850250,00250,000,00250,00250,0000155,10250,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056238,90238,90-8,15238,90238,900090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353170,40153,30-10,03153,30170,400076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758220,00220,000,00220,00220,000088,60220,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,10201,00+0,44200,10201,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657167,30167,30+1,39167,30167,30254 18365,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,80193,800,00193,80193,8000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957236,00236,000,00236,00236,0000161,90620,00
VULKANBAAVULKACZ0005100453200,00200,000,00200,00200,000082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658422,30422,300,00422,30422,3000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550117,4017,70+2,3117,4017,700011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 900,001 900,10+5,491 900,001 900,10001 262,002 300,00
YTONGBAAPORBECS00084201623 126,503 126,500,003 126,503 126,50001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 120,001 120,00+1,351 120,001 120,0022 240404,001 163,00
ZBROJOVKA BRNOBAAZBROJCS000504065813,6013,600,0013,6013,600013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 405,102 405,10-5,752 405,102 405,1037 2151 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 325,102 325,10-0,132 325,102 325,1036 9751 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509440,00440,00-0,02440,00440,004017 600411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280543,3043,300,0043,3043,300010,0043,30
ZZN POMORAVÍBAAZZNHOCS0008463352275,80275,800,00275,80275,800093,00281,20
ŽĎASBAAZDASCS0005031152232,30232,40+0,56232,30232,40286 506140,20249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 022,103 022,10+0,463 022,103 022,10618 1331 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,1046,100,0046,1046,100020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959603,00603,10+0,33603,00603,1000314,80670,00