zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 0:42
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 02.05.2002

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

02.04.200201.05.2002
03.05.200203.06.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880314,5015,90+9,6514,5015,903966 16210,30134,20
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852131,20131,00-0,15123,00131,200056,70158,00
ALIACHEMBABSYNTHCZ00051126079,409,30-1,069,309,40005,2013,00
ALIACHEMBAASYNTHCZ000509195970,2070,200,0070,1070,20241 68452,60127,60
AMMANN CRBAASTVSTCS0005003755270,00277,00-4,11270,00277,4012935 650202,00288,90
ATAS NÁCHODBAAATSNACS0005028257205,20205,20+9,96205,20205,200078,00205,70
AVIABAAAVIACS000502075914,1014,100,0014,1014,102636710,0034,00
BELAGRABAAZZNBRCZ0008449055480,00480,00-0,31480,00480,000051,10690,10
BIOCELBAABIOCECS0005017953582,00582,000,00582,00582,00126 984440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559930,00930,000,00930,00930,0000391,201 341,40
BMTBAABMTBOCS0005030758486,00485,30+0,10485,30486,00199 23181,00515,30
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607100,00100,10-9,08100,00100,10454 50360,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454647,10647,100,00647,10647,1000398,10703,00
BRISK TÁBORBAABRITACZ0005074856324,40324,50+0,68300,00324,5000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509631,00631,000,00631,00631,004528 395270,10701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009193,30193,300,00193,30193,3000135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207180,00180,000,00180,00180,004720129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153664,10664,20+0,06664,10664,2000263,00855,00
CEMOS OSTRAVABAACEMOSCZ0008433356290,00290,000,00290,00290,00205 80060,00400,00
CIMEX KONCERNBFAINFJICZ0009083507108,10108,10-0,09108,10108,10303 24381,20115,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201227,50227,500,00227,50227,5000108,60231,00
CONSUS IFBFACONINCZ000802830547,0047,00-3,0947,0047,002094033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358846,50846,50+9,99846,50846,5000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 300,00
ČEDOKBAACEDOKCZ0009036356200,00200,000,00200,00200,00183 60074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 000,002 000,00-9,132 000,002 000,001632 000737,502 201,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556437,00437,00+0,09437,00437,0073 059280,50450,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 350,004 100,00-5,744 100,004 350,00521 5002 320,104 350,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801372,50373,10+0,08372,50373,10880 088330 032 793230,40388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905290,0090,000,0090,0090,000070,20114,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,600,600,000,600,60000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156374,10374,10-5,29374,10374,103211 971253,70450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607387,00387,10+0,88387,00387,20302116 919254,60624,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175276,5070,10-8,3670,1076,500048,6088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025870,7077,70+9,9070,7077,700028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345746,1048,10+2,1246,1048,10542 56930,0049,60
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645538,0038,00+8,5738,0038,00301 14018,1038,00
ČEZ, A.S.BAACEZCZ000511230082,7084,50+3,5581,0084,5014 5961 215 50859,20109,60
ČKD HRONOVBAACKDHRCZ0005093658381,00400,00+4,98381,00400,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051251,50251,70-0,51251,50251,700095,00262,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 480,001 461,00-1,271 461,001 492,2000488,101 479,90
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255202,00216,10-2,26202,00216,100068,90225,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364104,7094,40-12,8394,40104,700058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DERMACOLBAADERMACZ0009041653312,30312,30-2,40312,30312,3000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,006,000,006,006,003201 9204,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 031,001 031,00-0,861 031,001 031,001010 310297,001 040,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353154,00154,000,00154,00154,000058,10172,20
ENERGOAQUABAAENRGACS0008419750552,10552,10+0,18552,10552,1073 865267,10560,00
EQUITY HOLDINGBFAAGFIECZ000908460437,5037,50+0,5337,5037,50361 35018,9041,00
ETABAAELEPRCS000500515687,1087,10-8,3187,1087,10121 04581,00340,10
EUROVIA CSBAASTASZCS0005022854833,10833,100,00833,10837,103327 560489,80898,00
FAGRONBAATAMDACZ000846120922,0021,10-4,0921,1022,00801 70613,9024,00
FEZKO SERVISBAAFEZKOCS0005037456153,00153,00-11,56153,00153,006910 55784,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001551,00551,000,00551,00551,002714 877450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,00-9,9864,0064,00425625,3089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706445,00445,000,00445,00445,0000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504587,907,900,007,907,90007,5018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 802,004 182,20+10,003 802,004 182,20001 447,004 182,20
GREIF CRBAAVLEERCS00050386521 600,001 600,000,001 600,001 600,0000900,701 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552159,10159,10+0,06159,10159,100090,00244,70
GUMOTEXBAAGUMOTCZ0005086751217,90217,900,00217,90217,9000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 950,001 975,00-3,651 950,001 975,0000986,502 100,00
HOTEL FORUM PRAHABAAFORUMCS0008442851500,00450,10-9,99450,10500,0011959 201280,20550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 640,101 640,10+0,611 640,101 640,1023 2801 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354351,10351,10-9,99351,10351,101351162,60400,10
HOT.INTERNATIONALBAAINTERCS000843685316,0016,00+9,5816,0016,00006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509502,10502,100,00502,10502,1000210,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750159,90159,900,00159,90159,900090,20218,30
ICOM TRANSPORTBAACADJICS0008202651720,00720,000,00720,00720,000055,50742,00
IDEAL STANDARDBAAKEZTECS00084170692 180,002 180,00+0,922 180,002 180,0048 720490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 350,001 347,00-0,221 339,601 370,00158214 9891 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 070,001 075,00+1,601 070,001 075,005559 078985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908193,10193,10+0,10193,10193,10203 862155,00246,00
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,10500,100,00500,10500,1052 501170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757390,00401,20+2,87390,00401,2041 571187,30435,00
INTEXBAAINTEXCS000500745940,0040,000,0040,0040,000040,0076,50
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+1,721 345,501 350,002229 624845,101 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904397,10397,100,00397,10397,10155 957280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753733,80733,80-1,64733,80733,801511 069355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657157,10179,30+9,93157,10179,30244 21470,10212,80
JAN BECHERBAAJANBECZ00090751071 050,001 050,000,001 050,001 050,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 350,101 350,100,001 350,101 350,1056 7511 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 080,102 080,200,002 080,102 080,20001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158320,30320,300,00320,30320,3000201,10360,80
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451669,60670,20+0,32669,60670,2000369,00734,10
JIHOSTROJBAAJIHSTCS000503636742,2042,200,0042,2042,201667528,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955253,10280,00-0,17253,10280,008121 066149,60281,00
JM ENERGETIKABAAJMENGCZ00050779581 940,101 940,10-3,141 940,101 940,1011 9401 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 810,102 810,10-0,012 810,102 810,10001 951,003 853,30
JUTABAAJUTACS00050261521 210,001 210,00-8,331 210,001 210,0022 420522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,002859 724951,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 842,001 843,00+0,401 842,001 843,00001 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051682,20683,00+0,20682,20683,0000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050263,8063,80+10,0063,8063,80603 82845,90180,90
KAROSERIABAAAVIABCS0005032150150,90150,90-2,07150,90150,9081 20729,10154,10
KDYNIUMBAAKDYNICZ00050236551 761,001 830,00+3,911 761,001 830,0000624,901 930,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 750,901 801,50+2,871 681,301 811,002 2614 018 442792,601 811,70
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059157,80153,000,00153,00157,80243 73054,20167,30
KOVOSVITBAAKOSVICS0005004464490,00490,00+0,92490,00490,002813 720155,20745,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153264,10264,100,00264,10264,1000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159622,40622,400,00622,40622,4000361,30907,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,1095,10+0,1095,1095,100025,30101,60
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 076,201 081,00+0,441 076,201 081,006165 917918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955293,00329,10+12,62293,00329,10113 584250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952725,00725,000,00725,00725,0000162,10740,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153880,60880,60+6,55880,60880,60183154 910228,20880,60
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251717,00717,00+0,40717,00717,0075 019271,00772,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853400,10400,100,00400,10400,1083 201210,00404,80
LE CYGNE SPORT.GR.BAACYGNECZ0009078804253,00253,000,00253,00253,0061 51896,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 213,501 213,500,001 213,501 213,5000673,001 281,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580023,0023,00+0,4323,0023,000019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825137,0039,90+7,8337,0039,901405 55718,1046,20
MADETABAAJIMLECS0008420550256,10256,10+1,58256,10256,1071 793134,50304,00
MAGNETONBAAMAGNECZ000507905399,4099,40+9,9599,4099,400040,0099,40
MANHATTAN IFBFAIFUNCZ00080046031 201,501 201,500,001 201,501 201,5000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252155,00155,000,00155,00155,0000116,00636,70
MASSAGBAAMASSACS000500525580,0080,000,0080,0080,000023,0080,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755461,20461,20+14,13461,20461,2000125,00461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960174,20182,90+4,99174,20182,900066,30182,90
METALIMEXBAAMETLXCS00084124582 229,502 229,00+0,362 229,002 229,50001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005737,2037,200,0037,2037,200033,3070,10
METROSTAVBAAMESTACZ0005006502146,50147,30-0,47146,50147,3013820 23196,30153,50
MEVABAAMEVACS0005039353319,00319,100,00319,00319,1000135,00650,00
MILETABAAMILETCS0005027457118,10118,100,00118,10118,10670975,10127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552196,10196,10+11,99196,10196,10193 726150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000138,70350,10
MORAVIA CANSBAAMOCANCS00050402521 201,001 201,000,001 201,001 201,000087,301 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 101,003 101,00+0,023 101,003 101,001031 0101 965,003 165,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,1030,100,0030,1030,100025,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,000032,8072,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859500,00450,50-9,90450,50500,004320 317166,50795,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550614,50625,60+2,64614,50625,6000200,00671,00
MOTOKOV INTER.BAAMOTINCZ0008417755163,00181,000,00163,00181,000090,00205,80
MOTORPALBAAMOTORCZ0005084558449,60449,30+7,46449,30449,60125 39591,60449,30
MSABAAMSACZ0005016501238,10238,100,00238,10238,104952162,50340,70
NKT CABLESBAAKABKLCZ0005082255489,00489,000,00489,00489,0000370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751750,00750,000,00750,00750,0000360,00750,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353730,10730,10+0,75730,10730,1075 111208,30747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952393,10381,200,00381,20393,10114 229220,00419,00
ODKOLEKBAAODKOLCZ0009064051342,20310,00-9,40310,00342,2000185,00420,00
OHL ŽSBAAZSTBOCS0005028554709,00709,00+1,28709,00709,0000278,10728,30
OKDBAAOKDCZ000510065166,3066,50+1,2166,3066,50573 78743,5085,00
ON SEMICONDUCT. CRBAATEROSCS0005018852999,00999,000,00999,00999,0000999,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
ORPABAAVCPAPCS0005005958522,00522,000,00522,00522,0000110,50580,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355501,00501,00+0,09501,00501,000070,00501,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 840,301 661,90-9,691 656,301 840,30001 020,001 850,00
OSTROJBAAOSTROCS000843555863,5063,50+9,8663,5063,501488915,8063,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,7049,70+1,6349,7049,700042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959231,00231,00+4,95231,00231,00122 772108,50261,00
O2 C.R.BAATELECCZ0009093209323,20331,30+1,87323,20334,903 6431 206 298185,00389,70
PANKRÁCBABPANKRCZ0009078903521,00572,00+0,35521,00572,0000396,00939,00
PANKRÁCBAAPANKRCZ0009033205377,10378,00+0,23377,10378,0000280,00575,00
PARAMOBAAPARAMCZ0005091355322,10322,10-6,09322,10322,102644128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695866,8066,80-6,3166,8066,80543 60731,3090,50
PHILIP MORRIS ČRBAATABAKCS00084188698 300,008 227,00+0,428 227,008 300,0091749 8185 400,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 954,001 954,000,001 954,001 954,0059 7701 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,00240,000,00240,00240,003720108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105426,7026,700,0026,7026,700017,1029,20
PLIVA - LACHEMABAALACHECZ0005096750528,00501,20+0,72494,00528,003417 694367,10530,00
PLOMABAAZPDCS0008452751268,00268,000,00268,00268,000070,50296,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650915,30915,30+9,99915,30915,302018 306349,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,00101 30063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453651,00651,000,00651,00651,0021 302271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465263,1062,10-1,5862,1063,10251 56830,2081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 250,001 150,00-1,401 150,001 250,0000490,301 208,60
PPF INVEST.HOLDINGBFAPCESCZ0009084505380,10375,00-5,06375,00380,103 8751 536 277275,00769,00
PRAGA LOUNYBAAPRALNCZ0005109801130,00130,000,00130,00130,00004,70576,20
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158471,00471,00-1,56471,00477,8018285 885366,10664,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 650,001 650,60+1,881 650,001 650,601016 5011 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 032,802 032,80+4,882 032,802 032,80001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 389,001 388,00-0,071 388,001 389,0000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859145,00145,000,00145,00145,000082,00300,00
PROAGROBAAPRAGRCZ000910050990,0090,000,0090,0090,00006,7092,30
PSVSBAAPRSVOCZ0005111500610,00610,00-8,68610,00610,006237 820270,90890,20
P-D REFRACTORIESBAAMSLZCZ000501045491,4091,40+9,9891,4091,400036,2091,40
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,50675 12659,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 200,000,003 200,003 200,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050240,20240,200,00240,20240,2000116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 000,00990,00-1,39985,201 000,00381379 414910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 896,001 896,10-4,711 896,001 896,10001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000063,50349,50
RUBÍN DYN.IFBFARUBINCZ0008030905500,00500,000,00500,00500,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957315,00315,000,00315,00315,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455475,10475,10-0,02475,10475,102950210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858240,00240,000,00240,00240,000077,50320,00
SČ ARMATURKABAASCARMCS0005003854110,00110,000,00110,00110,000051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 400,101 400,100,001 400,101 400,101419 6011 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 030,001 870,10-7,871 870,002 030,0000868,602 133,10
SELGENBAASELGECZ0009033650378,50378,60-1,40378,50378,6000180,10517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356545,00545,00+10,30515,60545,0012868 878323,10606,00
SETUZABAASETUZCZ0008460052205,00205,00-6,81205,00205,00142 870192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350317,60317,60+4,02317,60317,6000219,80360,00
SFINXBAASFINXCS0005036458157,80157,800,00157,80157,80132 05160,00227,90
SG - INDUSTRYBFAYSECZ000908770610,809,80-9,259,8010,80006,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458295,50295,60+3,35295,50295,6000210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,00116 050146,50647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259255,00236,40-13,08236,40255,0018446 492106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 430,001 430,00-1,071 430,001 430,10001 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 882,001 910,10+1,541 874,101 925,00001 261,502 161,60
SM VOD.A KAN.OVABAAVOKAOCS0008435251560,00560,00-0,37560,00560,006636 960370,20605,10
SMP CONSTRUCTIONBAASTAMOCS0005022953401,00401,00-2,71401,00401,0062 406160,30421,80
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952231,90234,00+0,17231,90234,00296 752153,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550305,30305,300,00305,30305,3000162,00415,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495879,5079,900,0079,5079,90463 66164,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858123,00125,00+3,30123,00125,0034342 83347,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753127,80128,00+4,57127,80128,000046,00141,70
STČ ENERGETICKÁBAASTRENCZ00050782531 325,101 325,10+0,211 325,101 325,1022 6501 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 181,002 181,10+0,182 181,002 181,10001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185547 022,007 022,00-1,337 022,007 022,00856 1764 131,107 117,00
STROJPLASTBAASTRTACZ000508665214,1014,100,0014,1014,10009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050536,00536,000,00536,00536,0000313,40760,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253272,60273,50+1,14271,50296,6000159,00353,00
ŠKODA PRAHABAASKOPHCS000500685798,8098,80-6,7998,8098,800077,10178,00
ŠMERAL BRNOBAASMERACS000502935475,0075,000,0075,0075,00413 07530,1083,00
ŠTI HOLDINGBFASTICZ0009087805868,00868,000,00868,00868,002017 360523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351765,60765,70+0,07765,60765,706052 734392,00897,30
TATRABAATATRACS000501845643,5043,30-0,4543,3043,50371 60830,3064,20
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550657,90657,900,00657,90657,9000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050951,201 046,10+10,00951,201 046,1000262,001 199,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156403,90403,90+4,15403,90403,9000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255480,20480,20-0,02480,20480,20104 802342,10538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950400,20400,300,00400,20400,3000158,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157782,30782,20-3,21782,20782,301410 952535,201 179,60
TEPNABAATEPNACS000502685535,2035,200,0035,2035,200023,5037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485179,4085,10-2,0779,4085,100014,6086,90
TESLA JIHLAVABAATSLJICS0005072859190,00195,000,00190,00195,000036,30206,00
TESLA KARLÍNBAATSLKACS000502135165,1065,100,0065,1065,10852133,5071,50
TESLA SEZAMBAATSLSECS0005009851492,90492,90-4,19492,90492,9000420,00700,00
TOMABAATOMACZ0005088559100,00100,100,00100,00100,10989 80545,00124,80
TONABAATONACZ0005041160250,10226,00-9,63226,00250,100071,30266,30
TONAKBAATONAKCS000500605532,4032,40+0,6232,4032,400015,0038,00
TRANSAKTABAATRANSCZ00084133581 259,101 348,00-0,081 259,101 348,0067 821110,001 550,00
TRANZABAATRANZCZ0005076356113,70113,70+0,08113,70113,70606 82220,20121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552186,00179,00-3,24176,40186,0042877 366113,40200,00
TYLEX LETOVICEBAATYLEXCS0005006154125,00125,000,00125,00125,000046,50153,10
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900801,10852,00+6,34801,10852,0000487,30855,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150029,2029,70+1,3628,9030,1012 242356 97528,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354121,00121,000,00121,00121,000015,00126,10
UNITED ENERGYBAAPSZTECS0008458659733,30733,300,00733,30733,3075 133445,00760,00
UNITED ENERGYBABPSZTECZ000511330875,0075,10+3,4475,0075,100043,2077,10
VČ ENERGETIKABAAVCENGCZ00050769501 455,101 455,10-2,991 455,101 455,1011 4551 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 150,002 151,30+2,442 150,002 151,30001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658323,20321,10+1,16321,00330,1000158,10335,00
VET ASSETS A.S.BAAJIPCZ000500585087,0087,00+1,1687,0087,001008 70052,0091,90
VHOSBAAVHOSCZ0009047254902,30902,30+6,40902,30902,301902250,001 050,00
VINIUMBAAVINIUCS0008421954179,10179,60-0,49179,10179,600068,90290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 100,001 166,00+5,991 100,001 166,0000452,401 166,00
VÍNO MIKULOVBAAVINOMCS0008465159711,00711,00-2,66711,00711,001711333,30800,10
VÍTKOVICEBAAVITKOCZ000509855810,0010,10-3,8010,0010,101 30213 0235,2014,00
VLNAPBAAVLNAPCZ000508765043,5043,50-6,2543,5043,501155 00320,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256535,50530,50+4,01530,50561,0000281,00530,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952140,00140,00+1,08140,00140,000070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850201,00201,00-9,04201,00201,00102 010155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,000,00180,00180,000082,90180,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ00090647541 000,001 000,000,001 000,001 000,0000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353152,70169,80+0,11152,70169,800076,30177,20
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758161,30161,300,00161,30161,300088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150181,50181,60+0,22181,50181,6000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657150,10150,100,00150,10150,10575165,70150,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956156,60156,60+0,38156,60156,6000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957214,00214,000,00214,00214,0000150,10620,00
VULKANBAAVULKACZ0005100453166,80166,80+0,24166,40166,80122 00082,70166,80
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658365,80365,800,00365,80365,8000265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 948,301 948,30-5,141 948,301 948,302038 9661 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,0018,10-4,7318,1019,0058410 82211,6019,60
XAVEROVBAAXAVERCS000844065778,8078,80+9,9078,8078,800038,4089,00
YTONGBAAPORBECS00084201623 267,003 267,00-10,003 267,003 267,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951782,00800,00+2,30782,00800,0000404,00804,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,2015,200,0015,2015,200014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 010,002 105,00+4,722 010,002 105,00001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 125,102 125,100,002 125,102 125,10001 300,102 360,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509432,50432,00-0,68432,00432,504017 290402,30460,10
ZZN PARDUBICEBAAZZNPACS0008454559122,00122,000,00122,00122,000064,60225,00
ZZN POLABÍBAAZZNNBCZ000909280521,0021,000,0021,0021,000010,0022,90
ZZN POMORAVÍBAAZZNHOCS0008463352111,20111,40+0,08111,20111,40262 89370,40266,20
ŽĎASBAAZDASCS0005031152185,00186,00-0,80185,00186,00325 922137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 650,002 582,50-0,672 580,502 700,0060157 6401 537,702 750,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959631,70616,70-1,32616,70631,7000225,40627,30