zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 3:58
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 02.04.2002

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.

01.03.200201.04.2002
03.04.200202.05.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880317,2017,20+9,5517,2017,200010,30136,80
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,00141,60-0,28141,60142,008411 91156,70158,00
ALIACHEMBABSYNTHCZ00051126077,907,90+2,597,907,90005,2013,00
ALIACHEMBAASYNTHCZ000509195970,9070,90-9,1070,9070,90856752,60127,60
ALMETBAAALMETCS0005035757495,00495,000,00495,00495,000072,50650,10
AMMANN CRBAASTVSTCS0005003755236,10236,10-8,27236,10236,10163 778202,00282,60
ATAS NÁCHODBAAATSNACS0005028257142,10142,100,00142,10142,1081 13778,00142,10
AVIABAAAVIACS000502075915,0015,50-3,1215,0015,500010,0036,00
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BARTOŇ TEXT.ZÁVODYBAABARTOCS0005026350200,00220,00+10,00200,00220,000067,20220,00
BELAGRABAAZZNBRCZ0008449055438,30438,30-9,98438,30438,300051,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655445,50445,50+10,00445,50445,5000120,00449,90
BIOCELBAABIOCECS0005017953583,50583,500,00583,50583,5000440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559981,60981,50-8,12981,50981,7000334,801 341,40
BMTBAABMTBOCS0005030758286,70287,50-2,57286,70287,500081,00300,00
BOHEMIA CRYS.GROUPBFABOCRCZ000909260799,00110,00+8,8091,10110,001 096109 20060,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454639,10639,100,00639,10639,1000398,10679,70
BRISK TÁBORBAABRITACZ0005074856380,00380,000,00380,00380,0000177,10473,00
BRISTOLBAABRISTCZ0009062352233,30236,60+2,82233,30236,6000114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509605,10605,100,00605,10605,1000265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009186,00186,00+0,48186,00186,00305 580135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207182,50182,500,00182,50182,5000129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153648,30684,60+3,69648,30684,6000263,00749,10
CEMOS OSTRAVABAACEMOSCZ0008433356221,00223,30+1,45221,00223,300060,00400,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,00-4,34110,00110,00606 60081,20115,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201196,00196,00+0,51196,00196,00418 036108,60222,00
CONSUS IFBFACONINCZ000802830545,1045,100,0045,1045,100035,3054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,000,00672,00672,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000471,301 385,10
ČEDOKBAACEDOKCZ0009036356193,20193,200,00193,20193,20477374,20207,80
ČECHOFRACHTBAACECHFCZ00084134572 000,002 000,00-0,322 000,002 000,0000737,502 006,60
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556354,10377,30+6,55354,10377,3000226,00400,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 731,304 000,00+7,233 731,304 000,00002 320,104 000,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801369,00369,10+0,02369,00374,50284105 087213,50388,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,500,500,000,500,503 7241 8620,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905288,0088,000,0088,0088,00201 76070,20114,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156360,10360,100,00360,10360,10176 122250,30450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607375,70375,50-2,41375,50382,40294111 601254,60865,10
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175270,1070,100,0070,1070,100045,0088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025861,1061,100,0061,1061,100028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345744,5044,50+0,2244,5044,501880130,0046,70
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,1030,100,0030,1030,102472218,0034,10
ČEZ, A.S.BAACEZCZ000511230076,3076,70+0,7876,3078,3029 2392 249 45459,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00371,00371,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051230,10230,100,00230,10230,1071 61195,00230,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 120,101 130,10+1,711 120,001 130,1000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255171,00182,30+6,60164,50182,300068,90182,30
ČSAD KLADNOBAACADKDCZ0008207750375,50375,50+9,98375,50375,500048,40375,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136493,0087,10-0,2287,1093,000058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DENTAL PRAHABAADENTACZ0005104257578,30578,30+3,95578,30578,3000410,001 320,00
DERMACOLBAADERMACZ0009041653240,00228,30-4,87228,30240,0000124,001 525,00
DESKOBAADESKOCS0008461364104,00110,00+5,76104,00110,000098,30700,00
DIMENSIONBFACSIFCZ000910060861,0061,000,0061,0061,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929044,804,800,004,804,80004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454900,10900,100,00900,10900,1000297,00900,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353151,00151,000,00151,00151,000058,10151,00
ELROZBAAELROZCZ000507685190,9099,90+9,9090,9099,900046,80110,00
ENERGOAQUABAAENRGACS0008419750505,50502,10-0,31502,10505,5015276 538243,20510,00
EQUITY HOLDINGBFAAGFIECZ000908460437,0037,00-1,5937,0037,00883 25618,1041,00
ETABAAELEPRCS000500515699,6097,10-2,5197,1099,600081,00340,10
EUROVIA CSBAASTASZCS0005022854855,00855,10+0,30855,00855,1000479,30855,10
FAGRONBAATAMDACZ000846120922,0024,00+9,0922,0024,009 969223 15813,9024,00
FEZKO SERVISBAAFEZKOCS0005037456207,00207,000,00207,00207,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001550,00550,000,00550,00550,00126 600434,30573,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145471,2078,10+10,0071,2078,100025,3080,40
FTL-FIRST TRAN.LI.BAAFLTCS0008202552247,50247,50+10,00247,50247,500066,80322,30
GEODEZIE BRNOBAAGEOBOCZ0009092706460,30415,00-9,84415,00460,3000378,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452540,00540,000,00540,00540,0000159,30600,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 124,003 130,30+0,133 124,003 130,30001 447,003 856,60
GRANITOLBAAGRANICZ0005100354175,70158,20-9,96158,20175,700061,00360,00
GREIF CRBAAVLEERCS00050386521 660,001 660,000,001 660,001 660,0000900,701 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552145,00145,000,00145,00145,000085,50244,70
GUMOTEXBAAGUMOTCZ0005086751220,00220,000,00220,00220,0000140,00225,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 818,001 818,000,001 818,001 818,0000986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851501,10501,10+0,01501,10501,10115 512223,50501,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 532,401 612,20+11,591 532,401 612,2034 6771 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354380,10380,100,00380,10380,100082,00385,00
HOT.INTERNATIONALBAAINTERCS000843685312,3012,300,0012,3012,30006,3016,70
HUTNÍ PROJ.PLZEŇBAAHUTPRCZ0009060059156,50156,50+9,97156,50156,500031,50156,50
HYPOTEČNÍ BANKABACREGICZ0008030509485,00485,000,00485,00485,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735223,0023,000,0023,0023,000023,0044,10
CHABAŘOVICKÉ STR.BAACHABSCS0005039056289,70289,700,00289,70289,700061,70289,70
CHEMOPROJEKTBAACHEPRCZ00084391551 150,701 150,70-3,311 150,701 150,7089 206188,301 190,10
CHEVAK CHEBBAAVOKCHCZ0009061750144,00144,000,00144,00144,00202 88090,20218,30
ICOM TRANSPORTBAACADJICS0008202651407,00407,000,00407,00407,000053,30680,10
IDEAL STANDARDBAAKEZTECS00084170691 540,001 540,00+10,001 540,001 540,0000330,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 329,101 329,100,001 329,101 329,102938 5441 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 046,001 046,00+0,091 046,001 046,001010 460985,001 137,00
IH MOSKVA ZLÍNBAAMOSKVCS0008452355148,50148,50+10,00148,50148,500048,00161,80
II.EPIC HOLDINGBFACZCOICZ0009085908166,40166,40+0,12166,40166,4000155,00247,60
INSPEKTABAAINSPECZ00084129543 177,103 177,100,003 177,103 177,10001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001520,00520,000,00520,00520,0000146,50550,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757402,50406,90+1,09402,50406,9000169,00435,00
INTEXBAAINTEXCS000500745946,0046,000,0046,0046,00627636,0076,50
IVAX - CRBAAGALENCZ00050968591 375,101 375,10+0,501 375,101 375,1022 750802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904381,00381,00-9,99381,00381,00145 334280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753703,50703,60+0,21703,50703,6000355,70755,00
JÄKL KARVINÁBAAJAKKACZ0005084657116,00116,00-0,51116,00116,000070,10212,80
JAN BECHERBAAJANBECZ00090751071 086,601 086,60+9,991 086,601 086,6000138,001 200,00
JČ ENERGETIKABAAJIHENCZ00050770571 390,501 390,60+4,431 390,501 424,60001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 953,201 953,20-0,011 953,201 953,2011 9531 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158331,00332,20+0,36331,00332,2000199,30342,40
JIHLAVANBAAJIHLACS0005030964166,00166,00+8,56166,00166,0043472 04427,20166,00
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451715,10715,100,00715,10715,1000369,00850,00
JIHOSTROJBAAJIHSTCS000503636743,3043,300,0043,3043,300028,3057,30
JILANABAAJILANCZ0005096453112,80102,00-9,57102,00112,800025,70125,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955185,00185,000,00185,00185,0000136,00219,80
JIZERSKÉ SKLOBACJISKLCS0009027057463,10463,10+10,00463,10463,1000116,20466,60
JM ENERGETIKABAAJMENGCZ00050779581 945,001 940,00-1,271 940,001 945,00713 6051 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 715,102 715,100,002 715,102 715,10001 951,003 853,30
JUTABAAJUTACS00050261521 493,301 493,30+9,991 493,301 493,3000430,601 493,30
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,0049104 517950,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 665,901 665,900,001 665,901 665,90001 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051713,60714,50+0,12713,60714,5000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,1051,100,0051,1051,100045,90180,90
KAPPELBABKAPPLCZ00090900077,407,400,007,407,40000,8010,40
KAROSERIABAAAVIABCS0005032150125,20126,30+0,87125,20126,300029,00126,30
KARVINSKÁ STAVEBNÍBAAOSPKACS0005015957177,00177,000,00177,00177,000039,80303,30
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5045,50
KDYNIUMBAAKDYNICZ00050236551 805,201 805,200,001 805,201 805,2000541,501 930,00
KINOTECHNIKA PRAHABAAKINOCS000843795053,7053,70+9,8153,7053,700022,4053,70
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ0009073250224,00224,00-3,90224,00224,000063,90233,10
KOMERČNÍ BANKABAAKOMBCZ00080191061 537,501 576,00+3,681 525,001 600,001 5712 480 491792,601 576,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 010,50
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059117,10120,00-1,71117,10120,00728 60554,20122,10
KOVOHUTĚ MNÍŠEKBAAKOHUMCS0005014851109,4098,90-8,8498,90109,4015416 70131,00108,50
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251159,80160,30+0,31159,80160,300091,00160,30
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464490,00490,000,00490,00490,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153236,70236,700,00236,70236,7000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159533,70533,700,00533,70533,701534361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335176,9077,00+0,5276,9077,000025,3077,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 067,701 067,700,001 067,701 067,701010 677918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955365,00374,50+2,60349,90374,5000250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952530,00530,000,00530,00530,0000162,10530,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153600,30600,300,00600,30600,3000228,20627,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251601,50612,20+1,77601,50612,2000271,00694,70
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853335,20335,20-0,05335,20335,2082 682210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054431,00431,000,00431,00431,0041 724184,70453,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804310,00310,000,00310,00310,000096,50315,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 120,101 120,10+1,271 120,101 120,1066 721673,001 351,40
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LESNÍ SP.BROUMOVBAALESBMCZ0009039350253,00253,00+10,00253,00253,0000202,20413,40
LESNÍ SP.OPOČNOBAALESOCZ0009039459410,60410,60+9,99410,60410,6000109,60410,60
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,3022,300,0022,3022,300019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825129,2029,200,0029,2029,30371 08218,1065,40
MADETABAAJIMLECS0008420550250,00250,000,00250,00250,0000124,50304,00
MAGNETONBAAMAGNECZ000507905368,0068,00+0,5968,0068,000038,5098,00
MANHATTAN IFBFAIFUNCZ00080046031 261,001 261,000,001 261,001 261,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252313,00313,00-4,89313,00313,000046,00636,70
MASSAGBAAMASSACS000500525550,0046,10-7,8046,1050,000023,0050,00
MATEBAAMATECS000501096642,5038,10-10,3538,1042,500021,4062,90
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755324,40324,40+4,10324,40324,40123 893110,00337,30
MEOPTA PŘEROVBAAMEOPTCS0005008960105,00105,00+5,00105,00105,000063,30121,00
METALIMEXBAAMETLXCS00084124582 250,102 470,00+9,772 250,102 470,003788 7511 706,003 048,90
METRA BLANSKOBAAMETRACS000501005746,5044,200,0044,2046,500033,3070,10
METROSTAVBAAMESTACZ0005006502135,00135,00-0,07135,00135,00243 24096,30142,60
MEVABAAMEVACS0005039353270,00270,10+2,15270,00270,100090,00650,00
MILETABAAMILETCS0005027457112,60113,80+1,06112,60113,800066,30121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552193,10193,20+0,05193,10193,2000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,10223,100,00223,10223,1000109,40350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008182,50182,500,00182,50182,500045,00201,80
MORAVIA CANSBAAMOCANCS00050402521 201,001 201,000,001 201,001 201,000077,001 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 030,003 030,00+0,493 030,003 030,001236 3601 965,003 100,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,0030,000,0030,0030,000025,2065,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830838,6038,600,0038,6038,600032,8085,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859598,50598,50+9,99598,50598,5000166,501 780,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550517,10527,00+1,91461,00527,0000200,00556,60
MOTOKOV INTER.BAAMOTINCZ0008417755168,00179,00+5,91167,00179,000090,00205,80
MOTORPALBAAMOTORCZ0005084558290,10290,10+3,49290,10290,1051 45191,60290,10
MSABAAMSACZ0005016501249,90249,90-0,04249,90249,90112 749162,50345,10
NATURAMYL H.BRODBAANATURCZ0005084053165,00165,000,00165,00165,000090,00462,00
NKT CABLESBAAKABKLCZ0005082255492,00492,000,00492,00492,0000370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751600,10606,00+0,98600,10606,0000360,00606,00
OBEK SERVISBAACADTCS0005025956129,20129,20+9,95129,20129,200022,10129,20
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353708,00708,00-0,42708,00708,0053 540181,60738,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952337,50371,20+9,98337,50371,2000220,00408,20
ODKOLEKBAAODKOLCZ0009064051255,00255,00+1,59255,00255,0000185,00420,00
OHL ŽSBAAZSTBOCS0005028554629,00629,000,00629,00629,0000278,10728,30
OKDBAAOKDCZ000510065170,0070,000,0070,0070,001147 98043,5085,00
ON SEMICONDUCT. CRBAATEROSCS0005018852999,00999,000,00999,00999,0000770,401 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
ORPABAAVCPAPCS0005005958242,00266,20+10,00242,00266,2000110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355362,00362,000,00362,00362,000065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 805,001 805,000,001 805,001 805,00001 000,001 805,00
OSTROJBAAOSTROCS000843555832,8030,00-3,5329,6032,800015,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085245,2045,20-8,8745,2045,200042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959217,00217,000,00217,00217,0000108,50261,00
O2 C.R.BAATELECCZ0009093209315,60310,40-2,05310,00318,201 764550 618185,00397,90
PANKRÁCBABPANKRCZ0009078903635,00635,000,00635,00635,0000396,00939,00
PANKRÁCBAAPANKRCZ0009033205444,20444,200,00444,20444,2000280,00575,00
PARAMOBAAPARAMCZ0005091355355,00352,100,00352,10355,004315 262120,20375,00
PCB BENEŠOVBAACKDBNCS0005013754155,80155,80+9,95155,80155,800051,50155,80
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535874,2074,20+9,9274,2074,200039,20117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635583,0075,00-20,2174,8083,000028,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695866,4066,400,0066,4066,400031,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 210,008 250,00+0,128 130,508 250,0039319 1385 380,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 950,101 950,100,001 950,101 950,1047 8001 270,202 000,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751225,00240,70+0,24217,10240,7000108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105426,4026,40+10,0026,4026,400017,1034,20
PLIVA - LACHEMABAALACHECZ0005096750473,30476,60+0,69473,30476,6000367,10552,50
PLOMABAAZPDCS0008452751253,10253,10+0,47253,10253,100070,50279,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650563,00563,00-8,45563,00563,0000314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952136,00135,00-0,73135,00136,00486 49963,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453626,50626,500,00626,50626,5000271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465261,1061,100,0061,1061,100030,2081,60
PORCEL.MANUFAKTURABAAPORCECZ0005098756411,20452,30+9,99411,20452,300088,00493,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 100,001 100,00-6,541 100,001 100,0011 100427,101 177,10
PPF INVEST.HOLDINGBFAPCESCZ0009084505350,00337,00-3,71337,00350,00805274 628275,00769,00
PRAGA ČÁSLAVBAAOPSTACZ000501455523,7023,700,0023,7023,700022,5030,10
PRAGA LOUNYBAAPRALNCZ000510980171,7078,00+3,8671,7078,00004,70576,20
PRAGOIMEXBAAPGIMXCZ0008420759200,00200,000,00200,00200,000055,00450,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158480,10483,10+0,62480,10483,1000366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 745,001 745,10+3,251 745,001 745,10001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 928,901 928,900,001 928,801 928,90001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 262,401 263,50+0,081 262,401 263,5000936,901 315,00
PRIOR ČRBAAPRICBCS0008457859132,00132,000,00132,00132,00452882,00300,00
PROAGROBAAPRAGRCZ000910050992,3092,300,0092,3092,30006,7092,30
PROLES Č.BUDĚJOV.BAAPROLECZ0009056750200,00200,000,00200,00200,000045,00200,00
PSVSBAAPRSVOCZ0005111500890,00890,000,00890,00890,0000250,00890,00
P-D REFRACTORIESBAAMSLZCZ000501045474,0074,10-0,2674,0074,100030,3074,30
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,50+0,2676,5076,500059,20110,00
RAPIDBAARAPIDCZ00084132593 900,003 900,000,003 900,003 900,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050210,00245,70-1,00210,00245,7000116,10252,60
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653205,50205,50-1,67205,50205,500098,30290,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509990,30990,100,00990,10990,407170 303910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 890,101 890,10+4,991 890,101 890,10001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000050,00349,50
RUBÍN DYN.IFBFARUBINCZ0008030905460,00460,000,00460,00460,0000362,00540,00
RUVEBAARUVECS0008439352170,00170,000,00170,00170,000076,00372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957350,00320,00-8,57320,00350,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455342,10342,10+0,58342,10342,1051 711210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858275,20275,30+0,03275,20275,30205 50670,40275,30
SBĚRNÉ SUROV.Č.B.BAASBESUCZ0009058558179,90179,90+9,96179,90179,900035,50179,90
SČ ARMATURKABAASCARMCS0005003854136,60136,60+5,07136,60136,60101 36651,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 435,001 435,000,001 435,001 435,00001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 040,102 040,100,002 040,002 040,1000868,602 133,10
SELGENBAASELGECZ0009033650243,10243,100,00243,10243,10102 431180,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356501,00505,00+0,79501,00505,0000323,10577,70
SETUZABAASETUZCZ0008460052245,00235,000,00235,00245,00296 955233,00472,10
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350328,30328,30-3,44328,30328,30316103 743219,80360,00
SFINXBAASFINXCS0005036458191,00191,00-8,96191,00191,000060,00227,90
SG - INDUSTRYBFAYSECZ00090877067,807,800,007,807,80006,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156830,00920,10+2,22830,00920,1000111,00929,80
SILONBAASILONCZ0005094458289,10298,10+3,11289,10298,1000209,30375,90
SKALIČANBAASKALCCS000845466655,0055,000,0055,0055,000055,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554535,00535,000,00535,00535,00105 350100,30585,60
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754794,20794,20+10,00794,20794,200020,50794,20
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259293,10293,20+2,51293,10293,2000106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 508,101 508,100,001 508,101 508,10001 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 002,002 002,20+0,052 002,002 002,20001 261,502 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251523,60530,10+1,24523,60530,1000370,20548,60
SMP CONSTRUCTIONBAASTAMOCS0005022953327,30327,300,00327,30327,3000153,30358,80
SOFTWARE 602BAASOFTWCZ0009092300350,00350,000,00350,00350,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952234,40226,40-10,51226,30234,4011626 738148,50270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550272,30272,300,00272,30272,3000162,00415,00
SPOJPROJEKT PRAHABAASPJPRCS0008443164855,00855,00-10,00855,00855,0032 565511,001 279,30
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495881,6081,30-0,3681,3081,601297764,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858116,40116,20-0,25116,20116,40374 30147,00116,50
STAROROL.PORCELÁNBAASTAROCZ0005085753125,80131,40+4,45125,80131,400046,00135,80
STAV.POD.JABLONECBAASPJABCS000503895944,5044,500,0044,5044,500021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 271,101 300,00-0,691 271,101 300,001519 4711 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 137,102 137,100,002 137,102 137,10001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 430,006 430,000,006 430,006 430,00004 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558433,80433,800,00433,80433,800015,60433,80
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,3014,300,0014,3014,30009,8038,00
STROJTEXBAASTRJTCS0005034859289,20289,20-9,99289,20289,200020,50392,30
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7024,30
SUBTERRABAASBTERCS0005023050460,30477,70+3,78460,30477,7000313,40760,00
SVABAASVACS0005024553176,00176,000,00176,00176,0081 40847,90176,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253297,00292,00-1,68292,00297,0000159,00366,30
ŠKODA PRAHABAASKOPHCS0005006857103,10103,50+0,38103,10103,500077,10203,60
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154304,00289,50-4,76288,80304,000055,50337,70
ŠMERAL BRNOBAASMERACS000502935479,0079,00-3,6579,0079,001079030,0082,00
ŠROUBÁRNA ŽATECBAASROZACZ000507595236,0036,000,0036,0036,000026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358253,50252,50-0,39230,00275,000039,30253,50
ŠTI HOLDINGBFASTICZ0009087805850,00850,000,00850,00850,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351503,10503,10-1,35503,10503,10126 037357,10584,70
TATRABAATATRACS000501845644,0043,30-3,7743,3044,0058425 67530,3064,20
TENEZBAATENEZCS0005028158235,10235,100,00235,10235,100059,80235,10
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550560,10560,100,00560,10560,1000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 023,101 050,00+2,62921,001 050,004848 916262,001 074,10
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00355,60-1,22324,00360,0000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255517,30517,300,00517,30517,3000320,90530,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950333,00333,00-5,26316,50333,005618 401158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157815,00815,000,00815,00815,0000521,001 179,60
TEPNABAATEPNACS000502685533,6033,600,0033,6033,600023,0037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055273,30273,40+0,03273,30273,400057,70273,70
TEREOS TTDBAAPRACUCZ000510485163,1064,10+1,5863,1064,10392 47414,6065,50
TESLA JIHLAVABAATSLJICS0005072859185,40185,40-6,83185,40185,4030255 99136,20200,00
TESLA KARLÍNBAATSLKACS000502135162,2062,20-3,4162,2062,20563 48333,5071,50
TESLA SEZAMBAATSLSECS0005009851517,70510,10-1,46510,10517,7000420,00700,00
TOMABAATOMACZ000508855998,2098,20+11,4698,2098,20768735,00124,80
TONABAATONACZ0005041160240,00240,000,00240,00240,000050,30266,30
TONAKBAATONAKCS000500605531,0031,00+0,3231,0031,000015,0037,20
TONASOBAATONASCS00084232578,108,100,008,108,10006,0014,50
TOS SVITAVYBAATOSSVCS000500935682,2082,20+0,2482,2082,200035,00120,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,0000110,001 500,00
TRANZABAATRANZCZ000507635695,5095,500,0095,5095,500020,2099,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552172,80171,00-2,06170,20172,8028147 951113,40187,00
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870426,1027,00+3,4426,1027,000018,00124,00
TYLEX LETOVICEBAATYLEXCS0005006154150,00150,000,00150,00150,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900683,20683,200,00683,20683,2000487,30855,00
TZPBAATZPCZ000508805481,0081,000,0081,0081,000073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150030,8028,00-9,0928,0031,0067 0411 943 61928,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535460,0054,00-10,0054,0060,000015,00126,10
UNITED ENERGYBABPSZTECZ000511330872,3072,80+1,1172,3072,800043,2074,10
UNITED ENERGYBAAPSZTECS0008458659720,00720,00-4,76720,00720,0000441,00756,00
VARI LIBICE N.C.BAAMEPOLCZ0005041400235,00235,10-5,99235,00235,100019,70250,10
VČ ENERGETIKABAAVCENGCZ00050769501 490,501 490,600,001 490,501 490,60001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 204,602 314,30+4,992 204,502 314,30001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,00+1,65301,00301,0072 107158,10313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215040,0040,000,0040,0040,000027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585086,2085,80+4,5085,7086,200052,0090,00
VHOSBAAVHOSCZ0009047254850,00850,000,00850,00850,0000250,001 050,00
VINIUMBAAVINIUCS0008421954201,20212,20+5,78201,20212,200056,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1000400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159750,10750,100,00750,10750,1043 000305,70770,00
VÍTKOVICEBAAVITKOCZ00050985588,008,80+10,008,008,801 29911 3125,2011,80
VLNAPBAAVLNAPCZ000508765047,0047,00-0,2147,0047,001607 52020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256435,20435,200,00435,20435,2041 741281,00530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950308,50300,00-0,76270,00308,500037,30302,30
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952151,30151,50+0,13151,30151,500070,30165,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855326,80326,800,00326,80326,800081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850222,30222,300,00222,30222,3000155,10230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,20171,200,00171,20171,200082,60178,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754538,90647,50+20,15538,90647,5000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353170,30170,00-4,06170,00170,300076,30177,20
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251202,50225,00+5,23192,50225,0000110,00225,00
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,00181,000,00181,00181,000088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150201,00201,000,00201,00201,002402140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657149,00148,10-0,60148,10149,000065,70149,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956181,00181,10+0,05171,10181,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957233,00233,000,00233,00233,0000150,10620,00
VOSBAAVOPRSCS000503605269,3075,30+0,5369,3075,300032,5075,50
VÚES BRNOBAAVUEBRCZ0009054953399,30399,30+10,00399,30399,300028,80399,30
VULKANBAAVULKACZ0005100453150,10165,10+9,99150,10165,100082,70165,10
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658361,00361,000,00361,00361,00207 220265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550116,3016,70+1,8216,3016,700011,6016,70
WIENERBERGER C.P.BAAJICIHCS00084158571 750,001 750,000,001 750,001 750,00001 262,001 750,00
XAVEROVBAAXAVERCS000844065778,6078,60+9,9378,6078,600033,3078,60
YTONGBAAPORBECS00084201622 903,002 903,00+9,382 903,002 903,00001 603,103 307,20
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951710,00710,10+0,01710,00710,1000390,00710,10
ZÁPADOKÁMENBAAZAKAMCS0008444857466,70513,30+9,98466,70513,3000129,00720,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,8015,800,0015,8015,800014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 890,501 891,00+0,021 890,501 941,00001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 360,002 360,000,002 360,002 360,00001 300,102 360,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509430,00430,000,00430,00430,00208 600402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558210,00210,000,00210,00210,000025,20225,00
ZZN CHOMUTOVBAAZZNCHCS0008458758114,90114,900,00114,90114,900041,00117,50
ZZN MĚLNÍKBAAZZNPHCS0008440756127,00127,000,00127,00127,00007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559165,10165,10-9,78165,10165,100064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280514,6014,600,0014,6014,600010,0015,60
ZZN POMORAVÍBAAZZNHOCS0008463352130,30130,30+0,23130,30130,300062,20266,20
ZZN RAKOVNÍKBAAZZNRACZ0009068359248,70248,700,00248,70248,700040,00340,00
ŽĎASBAAZDASCS0005031152190,60185,00-2,63185,00191,5000136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903650,10650,10+0,61650,10665,00230149 830590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 151,102 200,50+5,032 151,102 251,0048105 4441 537,702 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959486,10460,10-5,34437,40486,1000213,40570,00