zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 18:23
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 03.05.2002

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.

03.04.200202.05.2002
06.05.200203.06.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852131,00131,000,00131,00131,00243 14456,70158,00
ALIACHEMBABSYNTHCZ00051126079,309,300,009,309,30005,2013,00
ALIACHEMBAASYNTHCZ000509195970,2070,10-0,1470,1070,20805 61452,60127,60
AMMANN CRBAASTVSTCS0005003755280,00280,00+1,08270,00280,001 084301 242202,00288,90
ATAS NÁCHODBAAATSNACS0005028257225,70225,70+9,99225,70225,700078,00225,70
AVIABAAAVIACS000502075914,1014,100,0014,1014,102535310,0034,00
BELAGRABAAZZNBRCZ0008449055480,00480,000,00480,00480,000051,10690,10
BIOCELBAABIOCECS0005017953582,00560,00-3,78560,00582,00220125 400440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559930,00930,000,00930,00930,0021 860391,201 341,40
BMTBAABMTBOCS0005030758486,00486,00+0,14486,00486,0083 88881,00515,30
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607110,00110,00+9,89110,00110,00363 96060,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454647,10647,100,00647,10647,1000398,10703,00
BRISK TÁBORBAABRITACZ0005074856346,00346,00+6,62346,00346,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509625,00625,00-0,95625,00625,002817 500270,10701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009186,50186,50-3,51186,50186,5000135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207185,00185,00+2,77185,00185,0000129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153664,20664,200,00664,20664,2000263,00855,00
CEMOS OSTRAVABAACEMOSCZ0008433356290,00290,000,00290,00290,000060,00400,00
CIMEX KONCERNBFAINFJICZ0009083507108,20108,20+0,09108,20108,200081,20115,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201225,00227,00-0,21225,00227,00357 905108,60231,00
CONSUS IFBFACONINCZ000802830547,0047,000,0047,0047,00401 88033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358902,00902,00+6,55902,00902,0000303,30902,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 300,00
ČEDOKBAACEDOKCZ0009036356200,00200,000,00200,00200,00102 00074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 200,002 200,00+10,002 200,002 200,0000737,502 201,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556433,50437,10+0,02433,50437,102812 211280,50450,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 100,004 100,000,004 100,004 100,0028 2002 320,104 350,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801373,00375,00+0,50373,00375,00501 964188 235 994230,40388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905290,0090,000,0090,0090,000070,20114,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,600,600,000,600,60000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156400,00400,00+6,92400,00400,00228 800253,70450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607386,00390,00+0,74386,00390,0019475 484254,60624,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175270,1070,100,0070,1070,100048,6088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025875,1075,10-3,3475,1075,100028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345748,1047,10-2,0747,1048,101507 11030,0049,60
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645538,0038,000,0038,0038,000018,1038,00
ČEZ, A.S.BAACEZCZ000511230084,3087,90+4,0284,3091,5056 5885 035 94259,20109,60
ČKD HRONOVBAACKDHRCZ0005093658401,00401,00+0,25401,00401,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051251,60251,60-0,03251,60251,600095,00262,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 432,001 432,00-1,981 432,001 432,001420 048488,101 479,90
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255203,10203,10-6,01203,10203,1081 62568,90225,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136499,5089,70-4,9789,7099,500058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DERMACOLBAADERMACZ0009041653305,00305,00-2,33305,00305,0051 525124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,006,30+5,006,006,30004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 031,001 031,000,001 031,001 031,001212 372297,001 040,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353154,00150,00-2,59150,00154,00111 68658,10172,20
ENERGOAQUABAAENRGACS0008419750551,60551,60-0,09551,60551,604122 616267,10560,00
EQUITY HOLDINGBFAAGFIECZ000908460436,4036,50-2,6636,4036,502288 31518,9041,00
ETABAAELEPRCS000500515688,1088,10+1,1488,1088,10121 05781,00340,10
EUROVIA CSBAASTASZCS0005022854787,80787,80-5,43787,80787,80107 878489,80898,00
FEZKO SERVISBAAFEZKOCS0005037456153,00153,000,00153,00153,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001550,60553,00+0,36550,60553,002714 917450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,3089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706446,00446,00+0,22446,00446,0000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504587,907,900,007,907,90007,5018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 202,004 202,00+0,474 202,004 202,00001 447,004 202,00
GREIF CRBAAVLEERCS00050386521 600,001 601,00+0,061 600,001 601,0000900,701 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552160,00160,00+0,56160,00160,00325 12090,00244,70
GUMOTEXBAAGUMOTCZ0005086751217,90217,900,00217,90217,9000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 950,001 950,00-1,261 950,001 950,0035 850986,502 100,00
HOTEL FORUM PRAHABAAFORUMCS0008442851490,00490,10+8,88451,20500,0010350 299280,20550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 640,001 640,100,001 640,001 640,10001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354316,00386,20+9,99316,00386,2062 247162,60400,10
HOT.INTERNATIONALBAAINTERCS000843685316,0016,000,0016,0016,00006,3016,70
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 TRANSPORTBAACADJICS0008202651750,00750,00+4,16750,00750,002418 00055,50750,00
IDEAL STANDARDBAAKEZTECS00084170692 250,002 250,00+3,212 250,002 250,0000490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 360,001 347,000,001 346,001 360,005067 4751 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 085,001 072,60-0,221 072,601 085,005053 876985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908180,00180,00-6,78180,00180,00152 700155,00246,00
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001501,00501,00+0,17501,00501,0042 004170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757380,00380,00-5,28380,00380,0041 520187,30435,00
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 355,501 360,50+1,101 355,501 361,001520 375845,101 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904395,10360,00-9,34360,00402,009034 751280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753750,00750,00+2,20750,00750,007959 000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657179,40179,40+0,05179,40179,40122 15370,10212,80
JAN BECHERBAAJANBECZ00090751071 050,001 050,000,001 050,001 050,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 350,501 350,50+0,021 350,501 350,5022 7011 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 960,201 960,20-5,761 960,201 960,2011 9601 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158320,30320,300,00320,30320,3000201,10360,80
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451671,60736,80+9,93671,60736,8000369,00736,80
JIHOSTROJBAAJIHSTCS000503636742,2042,40+0,4742,2042,400028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955279,90279,90-0,03279,90279,90102 799149,60281,00
JM ENERGETIKABAAJMENGCZ00050779581 947,001 947,00+0,351 947,001 947,0011 9471 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 810,102 810,100,002 810,102 810,1025 6201 951,003 853,30
JUTABAAJUTACS00050261521 200,001 200,00-0,821 200,001 200,001416 800522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,00714 931951,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 843,001 843,000,001 843,001 843,0035 5291 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051683,00712,30+4,28683,00712,3000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050263,8063,800,0063,8063,800045,90180,90
KAROSERIABAAAVIABCS0005032150153,10156,00+3,37153,10156,000029,10156,00
KDYNIUMBAAKDYNICZ00050236551 832,001 850,00+1,091 832,001 850,0000624,901 930,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 796,601 809,50+0,441 773,301 810,602 0283 627 205792,601 811,70
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059155,00155,00+1,30155,00155,00121 86054,20167,30
KOVOSVITBAAKOSVICS0005004464500,00441,00-10,00441,00500,006431 174155,20745,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153264,10264,100,00264,10264,1000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159684,60684,60+9,99684,60684,60106 846361,30907,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335199,9099,90+5,0499,9099,900025,30101,60
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 081,001 100,00+1,751 081,001 100,00452496 492918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955329,10329,100,00329,10329,101329250,50550,10
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 PODĚBRADYBAAPODEBCS0008425153900,00900,00+2,20900,00900,002018 000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251721,00722,00+0,69721,00722,0000271,00772,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853400,10400,100,00400,10400,1000210,00404,80
LE CYGNE SPORT.GR.BAACYGNECZ0009078804253,00253,000,00253,00253,000096,50325,60
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 ŠUMPERKBAASTPSUCZ000501580023,0023,000,0023,0023,000019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825135,7035,70-10,5235,7035,70451 60718,1046,20
MADETABAAJIMLECS0008420550247,00247,60-3,31247,00247,60143 462134,50304,00
MAGNETONBAAMAGNECZ0005079053109,30109,30+9,95109,30109,30303 27940,00109,30
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
MEDICAMENTABAAMEDIKCZ0008455755461,20461,200,00461,20461,2094 151125,00461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960174,20174,20-4,75174,20174,20203 48466,30182,90
METALIMEXBAAMETLXCS00084124582 250,002 250,00+0,942 250,002 250,002045 0001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005737,2037,200,0037,2037,200033,3070,10
METROSTAVBAAMESTACZ0005006502140,00140,00-4,95140,00140,00608 40096,30153,50
MEVABAAMEVACS0005039353321,00287,20-9,99287,20321,1000135,00650,00
MILETABAAMILETCS0005027457119,00119,00+0,76119,00119,00667 85475,10127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552196,10196,100,00196,10196,1032962 510150,10277,00
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 102,003 102,00+0,033 102,003 102,00412 4081 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. PLYNOSTAVBAAMOPLYCZ0008448859450,50450,500,00450,50450,5000166,50795,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550626,30614,50-1,77614,50626,3000200,00671,00
MOTOKOV INTER.BAAMOTINCZ0008417755163,00163,00-9,94163,00163,000090,00205,80
MOTORPALBAAMOTORCZ0005084558494,40494,40+10,03494,20494,404823 72991,60494,40
MSABAAMSACZ0005016501238,10238,00-0,04238,00238,10368 569162,50340,70
NKT CABLESBAAKABKLCZ0005082255489,00489,000,00489,00492,0010451 078370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751750,00760,00+1,33750,00760,0000360,00760,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353730,60731,10+0,13730,60731,1075 116208,30747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952377,80377,80-0,89377,80377,8000220,00419,00
ODKOLEKBAAODKOLCZ0009064051310,00310,000,00310,00310,00185 580185,00420,00
OHL ŽSBAAZSTBOCS0005028554709,00705,30-0,52705,30709,0000278,10728,30
OKDBAAOKDCZ000510065166,4066,500,0066,4066,501379 10143,5085,00
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.BAAOSPAPCZ0005010355501,00525,50+4,89501,00525,500070,00525,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 661,901 859,00+11,851 521,001 859,00001 020,001 859,00
OSTROJBAAOSTROCS000843555869,8069,80+9,9269,8069,80604 18815,8069,80
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,7049,700,0049,7049,700042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959230,00230,00-0,43230,00230,0081 840108,50261,00
O2 C.R.BAATELECCZ0009093209332,80339,60+2,50332,40342,701 977669 191185,00389,70
PANKRÁCBABPANKRCZ0009078903572,00572,000,00572,00572,0000396,00939,00
PANKRÁCBAAPANKRCZ0009033205377,10380,00+0,52377,10380,0000280,00575,00
PARAMOBAAPARAMCZ0005091355354,30354,30+9,99354,30354,3051 772128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695873,4073,40+9,8873,4073,4025518 71731,3090,50
PHILIP MORRIS ČRBAATABAKCS00084188698 215,408 300,00+0,888 215,408 300,0022182 4315 400,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 954,501 954,50+0,021 954,501 954,5011 9551 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,00240,000,00240,00240,0071 680108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105425,9025,90-2,9925,9025,901025917,1029,20
PLIVA - LACHEMABAALACHECZ0005096750515,00515,50+2,85515,00515,5000367,10530,00
PLOMABAAZPDCS0008452751267,10267,10-0,33267,10267,106717 89670,50296,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650920,00920,00+0,51920,00920,001920349,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,000063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453650,50650,00-0,15650,00650,502013 009271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465263,1061,10-1,6161,1063,10301 87330,2081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 080,201 080,50-6,041 080,201 080,5099 724490,301 208,60
PPF INVEST.HOLDINGBFAPCESCZ0009084505375,00375,000,00375,00375,008 8903 555 100275,00769,00
PRAGA LOUNYBAAPRALNCZ0005109801130,00130,000,00130,00130,00004,70576,20
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158468,10470,00-0,21468,10470,0000366,10664,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 651,001 650,500,001 650,501 651,10813 2071 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 127,102 127,10+4,632 127,102 127,10612 7631 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 388,001 388,000,001 388,001 388,0000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859145,00145,000,00145,00145,000082,00300,00
PSVSBAAPRSVOCZ0005111500610,00610,000,00610,00610,007545 750270,90890,20
P-D REFRACTORIESBAAMSLZCZ0005010454100,50100,50+9,95100,50100,5029129 24636,20100,50
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,50861259,20110,00
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.INBFAREPINCZ0008011509992,501 000,00+1,01992,501 010,008888 216910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 800,00-5,061 800,001 800,005090 0001 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 HLDBAARYBATCS0008456455475,20480,00+1,03455,10480,008038 291210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858240,00240,000,00240,00240,000077,50320,00
SČ ARMATURKABAASCARMCS0005003854110,00110,000,00110,00110,00101 10051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 400,101 400,100,001 400,101 400,1034 2001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 870,102 035,00+8,811 870,002 035,0000868,602 133,10
SELGENBAASELGECZ0009033650375,00375,00-0,95375,00375,002750180,10517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356545,00545,000,00545,00545,0063 270323,10606,00
SETUZABAASETUZCZ0008460052205,10205,10+0,04205,10205,1000192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350305,10305,00-3,96305,00305,10834254 414219,80360,00
SFINXBAASFINXCS0005036458158,00158,00+0,12158,00158,00101 58060,00227,90
SG - INDUSTRYBFAYSECZ00090877069,809,800,009,809,80006,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458286,10286,10-3,21286,10286,1041 144210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,00137 150146,50647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259236,50256,00+8,29236,50257,0000106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 433,101 433,10+0,211 433,101 433,101115 7641 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 912,001 912,30+0,111 912,001 913,10001 261,502 161,60
SM VOD.A KAN.OVABAAVOKAOCS0008435251561,20561,20+0,21561,20561,2000370,20605,10
SMP CONSTRUCTIONBAASTAMOCS0005022953401,00401,000,00401,00401,0062 406160,30421,80
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952234,20250,00+6,83234,20250,00764190 621153,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550305,30305,300,00305,30305,3000162,00415,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495879,9085,80+7,3879,7085,8026622 72264,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,00125,000,00120,70125,00718 76047,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753128,00128,000,00128,00128,000046,00141,70
STČ ENERGETICKÁBAASTRENCZ00050782531 325,101 325,100,001 325,101 325,10911 9261 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 181,102 181,100,002 181,102 181,1036 5431 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185547 116,007 159,00+1,957 116,007 159,00004 131,107 159,00
STROJPLASTBAASTRTACZ000508665214,1014,100,0014,1014,10009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050528,00530,00-1,11520,00530,003417 806313,40760,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253307,80307,80+12,54307,80307,8000159,00353,00
ŠKODA PRAHABAASKOPHCS000500685799,00100,00+1,2199,00100,000077,10178,00
ŠMERAL BRNOBAASMERACS000502935475,2075,20+0,2675,2075,20302 25630,1083,00
ŠTI HOLDINGBFASTICZ0009087805868,00868,000,00868,00868,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351765,60689,20-9,99689,20765,7000392,00897,30
TATRABAATATRACS000501845643,5043,00-0,6943,0043,5053222 94230,3064,20
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550637,00637,00-3,17637,00637,0042 548408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 002,001 002,00-4,211 002,001 002,0000262,001 199,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156403,90393,90-2,47393,90403,9000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255480,30480,30+0,02480,30480,3000342,10538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950419,00419,00+4,67419,00419,00177 123158,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157810,50810,50+3,61810,50810,5000535,201 179,60
TEPNABAATEPNACS000502685535,1035,10-0,2835,1035,10331 15823,5037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485175,3075,30-11,5175,3075,30654 89514,6086,90
TESLA JIHLAVABAATSLJICS0005072859190,00190,00-2,56190,00197,000036,30206,00
TESLA KARLÍNBAATSLKACS000502135165,1061,00-6,2961,0065,101207 78733,5071,50
TESLA SEZAMBAATSLSECS0005009851492,90492,900,00492,90492,9000420,00700,00
TOMABAATOMACZ0005088559101,20102,30+2,19101,20102,30585 89945,00124,80
TONABAATONACZ0005041160226,00226,000,00226,00226,00490471,30266,30
TONAKBAATONAKCS000500605531,2031,20-3,7031,2031,202268615,0038,00
TRANSAKTABAATRANSCZ00084133581 300,001 295,00-3,931 295,001 300,0000110,001 550,00
TRANZABAATRANZCZ0005076356113,60118,00+3,78113,60118,000020,20121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552186,00186,00+3,91186,00186,006111 346113,40200,00
TYLEX LETOVICEBAATYLEXCS0005006154125,00125,000,00125,00125,000046,50153,10
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900852,00852,10+0,01852,00852,1000487,30855,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150029,7030,40+2,3529,2030,402 77783 50728,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354121,00121,000,00121,00121,000015,00126,10
UNITED ENERGYBAAPSZTECS0008458659735,00735,20+0,25735,00735,2000445,00760,00
UNITED ENERGYBABPSZTECZ000511330875,3073,60-1,9973,6075,400043,2077,10
VČ ENERGETIKABAAVCENGCZ00050769501 455,101 500,10+3,091 455,101 500,102131 1261 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 151,202 151,300,002 151,202 151,30001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658323,60332,50+3,55323,60332,6000158,10335,00
VET ASSETS A.S.BAAJIPCZ000500585089,0085,30-1,9585,3089,000052,0091,90
VHOSBAAVHOSCZ0009047254848,00812,10-9,99812,10848,0000250,001 050,00
VINIUMBAAVINIUCS0008421954170,50170,50-5,06170,50170,50325 45668,90290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 200,201 200,20+2,931 200,201 200,2067 201452,401 200,20
VÍNO MIKULOVBAAVINOMCS0008465159715,00715,00+0,56715,00715,0021 430333,30800,10
VÍTKOVICEBAAVITKOCZ000509855811,0011,00+8,9111,0011,005 40259 4225,2014,00
VLNAPBAAVLNAPCZ000508765043,5043,500,0043,5043,50371 61020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256530,50500,00-5,74500,00530,5000281,00530,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952140,00138,30-1,21138,30140,000070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850207,00207,00+2,98207,00207,0000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,000,00180,00180,000082,90180,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754900,00900,00-10,00900,00900,0000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353169,80169,800,00169,80169,80142 37776,30177,20
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758162,10162,10+0,49162,10162,10101 62188,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150181,50181,600,00181,50181,6000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657151,10151,10+0,66151,10151,10575665,70151,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956157,00157,10+0,31157,00157,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957214,00214,000,00214,00214,0000150,10620,00
VULKANBAAVULKACZ0005100453166,80166,800,00166,80166,800082,70166,80
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 948,302 000,00+2,651 948,302 000,00001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,1018,100,0018,1018,104568 25411,6019,60
XAVEROVBAAXAVERCS000844065782,3086,60+9,8982,3086,60211 75838,4089,00
YTONGBAAPORBECS00084201622 940,302 940,30-10,002 940,302 940,30514 7021 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951807,40807,40+0,92807,40807,4021 615404,00807,40
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,2015,200,0015,2015,200014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 010,001 950,00-7,361 950,002 010,0059 9301 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 KVANTOBFAZLKVACZ0008025509433,00433,00+0,23433,00433,00208 660402,30460,10
ZZN PARDUBICEBAAZZNPACS0008454559122,00122,000,00122,00122,000064,60225,00
ZZN POLABÍBAAZZNNBCZ000909280521,0021,000,0021,0021,000010,0022,90
ZZN POMORAVÍBAAZZNHOCS0008463352112,40112,40+0,89112,40112,40141 57470,40266,20
ŽĎASBAAZDASCS0005031152176,30190,00+2,15176,30190,00244 415137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 586,302 590,00+0,292 586,302 605,002154 5301 537,702 750,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,801037820,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959620,50625,00+1,34613,40625,009056 044225,40627,30