zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 21:43
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 07.05.2002

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.

05.04.200206.05.2002
08.05.200206.06.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852131,00131,000,00131,00131,00678656,70158,00
ALIACHEMBABSYNTHCZ00051126079,309,300,009,309,30005,2013,00
ALIACHEMBAASYNTHCZ000509195970,1070,20+0,1469,6070,20825 74252,60127,60
AMMANN CRBAASTVSTCS0005003755280,00280,00+2,94280,00280,00456127 680202,00288,90
ATAS NÁCHODBAAATSNACS0005028257225,00228,00-8,13225,00228,000078,00248,20
AVIABAAAVIACS000502075914,1014,100,0014,1014,102028210,0034,00
BELAGRABAAZZNBRCZ0008449055480,00480,000,00480,00480,000051,20690,10
BIOCELBAABIOCECS0005017953561,80572,00+1,88561,80572,006637 256440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559930,10930,100,00930,10930,1021 860391,201 341,40
BMTBAABMTBOCS0005030758490,50496,00-2,74490,50496,002311 32681,00515,30
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607111,10111,100,00111,10111,10151 66760,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454647,10647,100,00647,10647,1000398,10703,00
BRISK TÁBORBAABRITACZ0005074856324,40324,40-9,05324,40324,4041 298177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509627,50627,500,00627,50627,5000270,10701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009188,20188,60-5,70188,20188,602 850598 500135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207180,00180,000,00180,00180,00366 480129,50201,10
CEMOS OSTRAVABAACEMOSCZ0008433356290,00290,000,00290,00290,00258060,00400,00
CIMEX KONCERNBFAINFJICZ0009083507108,20108,200,00108,20108,20606 49281,20115,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,001857 40023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201230,00230,00+0,65230,00230,00204 600108,60231,00
CONSUS IFBFACONINCZ000802830547,0047,000,0047,0047,00602 82033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358902,00947,00+4,98902,00947,0000303,30947,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356200,60200,60+0,30200,60200,60204 01274,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 210,002 210,000,002 210,002 210,0012 210737,502 210,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556438,10438,10+1,03438,10438,1073 067280,50450,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 140,004 150,00-3,904 137,504 150,00520 7082 320,104 350,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801373,10373,100,00373,10375,0080 82330 308 386237,00388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905290,0090,000,0090,0090,000070,20114,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,600,600,000,600,60000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156374,10374,10-0,02374,10374,1031 122253,70450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607378,00377,10-0,34376,40399,002 328880 472254,60624,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175275,0075,00+6,9975,0075,001209 00048,6088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025875,1073,30-2,3973,3075,100028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345747,2050,00+5,9347,2050,001607 92230,0050,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645538,1038,10+0,2638,1038,102076218,1038,10
ČEZ, A.S.BAACEZCZ000511230091,8093,20+2,6491,8096,0035 2613 315 45259,20109,60
ČKD HRONOVBAACKDHRCZ0005093658401,00401,000,00401,00401,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051252,00254,00+0,79252,00254,000095,00262,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 352,001 352,00+3,201 352,001 352,0068 112488,101 479,90
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255205,10205,000,00205,00205,107014 35168,90225,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136486,5094,80+9,7286,5094,800058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,00637855,00204,00
DERMACOLBAADERMACZ0009041653307,00307,000,00307,00307,0000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,106,10-3,176,106,101671 0194,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 031,001 031,000,001 031,001 031,0022 062297,001 040,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353150,00150,000,00150,00150,000058,10172,20
ENERGOAQUABAAENRGACS0008419750551,10551,10-3,50551,10551,1012669 439270,00571,10
EQUITY HOLDINGBFAAGFIECZ000908460440,8038,50+1,5838,5040,8063025 56618,9041,00
ETABAAELEPRCS000500515690,1090,10+0,1190,1090,100081,00340,10
EUROVIA CSBAASTASZCS0005022854793,50782,10-2,48782,10793,50129 454500,70898,00
FEZKO SERVISBAAFEZKOCS0005037456153,00153,000,00153,00153,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001553,00553,00-0,18553,00553,002714 931450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706402,00402,000,00402,00402,0000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504587,907,900,007,907,90007,5018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 555,004 000,00-12,184 000,004 555,00001 447,004 555,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552182,20182,20+3,52182,20182,20305 46690,00244,70
GUMOTEXBAAGUMOTCZ0005086751196,80196,80-9,68196,80196,8000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 000,002 000,000,002 000,002 000,001224 000986,502 100,00
HOTEL FORUM PRAHABAAFORUMCS0008442851490,10500,10+2,04490,10500,10455229 444280,20550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 603,601 605,20+0,131 603,601 605,2034 8141 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354400,20400,10-0,02400,10400,20145 602162,60400,20
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 CHEBBAAVOKCHCZ0009061750161,20161,200,00161,20161,200090,20218,30
ICOM TRANSPORTBAACADJICS0008202651800,00800,000,00800,00800,002621 60055,50800,00
IDEAL STANDARDBAAKEZTECS00084170692 250,002 025,00-10,002 025,002 250,0000490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 351,501 347,10-0,221 347,101 356,50136183 8001 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 075,101 075,100,001 075,101 075,201617 202985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908189,30189,30+3,83189,30189,3015028 395155,00246,00
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001520,00520,000,00520,00520,0073 640170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757387,80366,70-5,97366,70387,80145 343200,60435,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 362,501 448,00+6,231 362,501 448,003853 998845,101 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904383,00383,00-0,51383,00383,003011 490280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753746,30746,300,00746,30746,301511 100355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657189,20189,20+10,00189,20189,200070,10212,80
JAN BECHERBAAJANBECZ00090751071 050,001 050,000,001 050,001 050,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 330,301 330,40-1,451 330,301 350,102432 2251 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 001,402 090,10+5,522 001,402 090,10001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158320,30320,30+0,03320,30320,3000220,00360,80
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451750,00750,000,00750,00750,0000369,00750,00
JIHOSTROJBAAJIHSTCS000503636743,0043,00+1,4143,0043,002190328,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955278,90278,90-0,17278,90278,9082 231150,50281,00
JM ENERGETIKABAAJMENGCZ00050779582 001,102 001,10+1,272 001,102 001,1036 0031 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 883,002 884,10+2,262 883,002 884,10001 951,003 853,30
JUTABAAJUTACS00050261521 200,001 200,00-1,711 200,001 200,0078 400522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,003166 123951,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 806,001 760,70-7,621 760,701 806,001831 8291 125,501 906,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051682,20683,00+0,11682,20683,0000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,00-9,0958,0058,00402 32045,90180,90
KAROSERIABAAAVIABCS0005032150144,60144,60-8,48144,60144,60152 16929,10158,00
KDYNIUMBAAKDYNICZ00050236551 850,001 850,000,001 850,001 850,0000636,001 930,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 821,201 818,20-0,151 783,301 821,201 5342 783 000792,601 821,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464471,00471,00+6,80471,00471,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153252,20236,00-6,38236,00252,2000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159684,60684,600,00684,60684,6000361,30907,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,0095,00-0,1095,0095,0015014 25029,20101,60
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 085,001 085,000,001 083,001 100,00103112 800918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955296,50300,00+1,28296,50300,0041 193250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952790,00790,000,00790,00790,0086 320162,10790,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00850,000,00850,00850,001411 900228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251726,00726,00+0,55726,00726,0075 082271,00772,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853400,10400,10-2,88400,10400,10228 802210,00412,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804260,00260,000,00260,00260,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 214,301 214,30-2,851 214,301 214,3089 714673,001 281,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,9022,900,0022,9022,901503 43519,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825136,0036,000,0036,0036,00562 01618,1046,20
MADETABAAJIMLECS0008420550248,00248,20-0,32248,00263,004411 215134,50304,00
MAGNETONBAAMAGNECZ0005079053100,00100,000,00100,00100,000040,10109,30
MANHATTAN IFBFAIFUNCZ00080046031 201,501 211,00+0,791 201,501 211,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252155,00160,00+3,22155,00160,0000116,00636,70
MASSAGBAAMASSACS000500525580,0080,000,0080,0080,000023,0080,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755420,50400,00-9,29400,00420,50239 262126,50461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960174,20165,00-5,28165,00174,200066,30182,90
METALIMEXBAAMETLXCS00084124582 224,002 224,00+5,902 224,002 224,00001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005737,2037,20-1,3237,2037,200033,3070,10
METROSTAVBAAMESTACZ0005006502140,00157,40+6,35140,00157,70959150 27496,30157,40
MILETABAAMILETCS0005027457119,10119,10+0,84119,10119,10121 42984,00127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552197,00197,000,00197,00197,0091 773150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000146,50350,10
MORAVIA CANSBAAMOCANCS00050402521 202,001 205,10-8,701 202,001 205,100087,501 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 400,003 130,00-6,173 130,003 400,001653 7601 965,003 336,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,1030,100,0030,1030,100025,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,000032,8072,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859495,50545,00+9,98495,50545,0000166,50795,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550601,30601,30+0,09601,30601,3000200,00671,00
MOTOKOV INTER.BAAMOTINCZ0008417755197,10197,10+9,92197,10197,10203 94290,00205,80
MOTORPALBAAMOTORCZ0005084558506,70500,00-2,38500,00512,2010150 78291,60512,20
MSABAAMSACZ0005016501238,10238,100,00238,10238,10112 619162,50340,70
NKT CABLESBAAKABKLCZ0005082255485,50490,00+0,20485,50490,0000370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751770,00770,000,00770,00770,003325 410360,00770,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353729,10730,60-0,06729,10730,6085 836221,50747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952377,40377,40+4,13377,40377,4062 264220,00419,00
ODKOLEKBAAODKOLCZ0009064051338,40338,40+9,87338,40338,40155 076185,00420,00
OHL ŽSBAAZSTBOCS0005028554725,00725,00+0,69725,00725,0000278,10728,30
OKDBAAOKDCZ000510065167,0071,40+7,6967,0071,4026218 65443,5085,00
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
ORPABAAVCPAPCS0005005958522,00522,00+5,24522,00522,0000110,50580,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355525,50525,500,00525,50525,500070,00525,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 642,001 660,90-8,891 642,001 660,90001 020,001 859,00
OSTROJBAAOSTROCS000843555884,3084,30+9,9084,3084,30544 55215,8084,30
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,7045,20-9,0545,2049,701256042,80110,00
OTAVA-PATRIABAAHOTOTCZ0009065959230,00230,000,00230,00230,004920108,50261,00
O2 C.R.BAATELECCZ0009093209326,90331,10+0,51322,30335,002 597852 672185,00389,70
PANKRÁCBABPANKRCZ0009078903572,00572,000,00572,00572,0000396,00939,00
PANKRÁCBAAPANKRCZ0009033205380,00380,000,00380,00380,0000280,00575,00
PARAMOBAAPARAMCZ0005091355322,00322,00-0,03322,00349,0025388 216128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695874,2074,30+1,0874,2074,300031,3090,50
PHILIP MORRIS ČRBAATABAKCS00084188698 312,808 600,00+0,908 312,808 600,0054462 7245 504,008 600,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 952,501 955,30+0,011 952,501 955,30713 6831 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,00240,00+1,95240,00240,004960108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105426,5026,50-1,8526,5026,50451 19317,1029,20
PLIVA - LACHEMABAALACHECZ0005096750528,00528,00+4,97528,00528,002010 560367,10528,00
PLOMABAAZPDCS0008452751261,00261,000,00261,00261,000070,90296,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650962,001 000,00+3,95962,001 000,002322 316393,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,000063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453682,60688,00+0,80682,60688,0000288,80688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465261,1061,100,0061,1061,100032,4081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 172,001 172,00-0,171 172,001 172,0022 344502,101 208,60
PPF INVEST.HOLDINGBFAPCESCZ0009084505380,00380,000,00380,00380,005 8772 350 500275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158476,40476,40+1,92476,40476,4000366,10664,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 700,001 655,00+0,241 651,001 700,0073122 5601 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 085,002 085,000,002 085,002 085,00001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 355,001 355,00+2,071 355,001 355,001520 325936,901 389,00
PRIOR ČRBAAPRICBCS0008457859145,00145,000,00145,00145,00343582,00300,00
PSVSBAAPRSVOCZ0005111500737,90737,90+9,97737,90737,905540 585300,20890,20
P-D REFRACTORIESBAAMSLZCZ0005010454100,00100,000,00100,00100,002 000200 00036,20100,50
RAAB KARCH.STAVIVABAARAABCZ000510115476,4076,40-0,5276,4076,40241 83459,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 200,000,003 200,003 200,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050228,60228,60-4,82228,60228,604914116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 005,001 000,200,00995,101 005,00212212 114910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 990,001 990,00+0,501 990,001 990,0052103 4801 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 HLDBAARYBATCS0008456455451,00450,00+3,44450,00451,00198 558210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858252,30252,300,00252,30252,300077,50320,00
SČ ARMATURKABAASCARMCS0005003854110,00110,000,00110,00110,00151 65051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 400,001 320,100,001 320,101 400,003142 9211 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 875,001 877,10-7,531 875,001 877,1000868,602 133,10
SELGENBAASELGECZ0009033650380,60380,60+0,92380,60380,6000181,10517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356502,10504,20+0,03502,10504,402613 109323,10606,00
SETUZABAASETUZCZ0008460052205,10205,100,00205,10205,1071 436192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350312,00316,00-4,24312,00330,00400130 510219,80360,00
SFINXBAASFINXCS0005036458158,00158,000,00158,00158,00142 21260,20227,90
SG - INDUSTRYBFAYSECZ00090877069,108,90-2,198,909,902 04019 6886,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458295,50295,50+3,32295,50295,5000210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554550,00500,00-9,09500,00550,00178 600146,50647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259236,50261,00+3,57236,50261,0000106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 438,001 434,00+0,091 434,001 450,002739 1221 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 875,001 875,00-2,001 875,001 875,00001 261,502 100,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251562,00570,00+1,67562,00570,0000370,20605,10
SMP CONSTRUCTIONBAASTAMOCS0005022953401,00401,00-2,99401,00401,0000170,00421,80
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00440,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952236,60235,20-0,33235,20255,0030874 629153,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550305,20305,300,00305,20305,3061 832162,00415,00
SPOLANABAASPOLACS000842495877,3079,10+2,5974,7079,10765 93364,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858116,40124,90-0,08116,40125,00829 86247,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753131,30131,70+0,30131,30131,700046,00141,70
STČ ENERGETICKÁBAASTRENCZ00050782531 340,101 340,10+3,671 340,101 340,10810 7211 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 186,102 186,10+0,142 186,102 186,1024 3721 510,003 950,00
STOCK PLZEŇBAALIKERCS00084185547 202,007 180,00-0,307 160,007 202,00535 9024 131,107 202,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,1014,100,0014,1014,10009,8038,00
SUBTERRABAASBTERCS0005023050537,00550,00+3,57537,00550,0000313,40760,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253301,30303,30+9,45301,30303,3000159,00352,00
ŠKODA PRAHABAASKOPHCS0005006857100,00100,00+0,50100,00100,00121 20077,10165,00
ŠMERAL BRNOBAASMERACS000502935475,0075,000,0075,0075,000030,1083,00
ŠTI HOLDINGBFASTICZ0009087805870,00877,00+1,03870,00877,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351691,00691,30+0,15691,00691,3000392,00897,30
TATRABAATATRACS000501845643,0043,000,0043,0043,0035015 05030,3064,20
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550638,10638,10+0,17638,10638,1085 105408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 002,201 102,20+10,001 002,201 102,2000262,001 199,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,10360,10-9,97360,10360,10248 642157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255480,20480,20-0,02480,20480,2041 921366,50538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950401,50403,00+0,17395,00403,0000158,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157811,00814,00+0,43811,00814,004737 600535,201 179,60
TEPNABAATEPNACS000502685535,1035,100,0035,1035,100023,5037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485190,8076,10-7,6476,1090,8016814 49014,6086,90
TESLA JIHLAVABAATSLJICS0005072859198,00198,000,00198,00198,00163 16836,50206,00
TESLA KARLÍNBAATSLKACS000502135155,1055,10-9,6755,1055,10382 09433,5071,50
TESLA SEZAMBAATSLSECS0005009851471,20472,00-8,26471,20472,0000420,00700,00
TOMABAATOMACZ0005088559111,90100,50-10,1099,90111,9039339 81846,20124,80
TONABAATONACZ0005041160203,50203,500,00203,50203,500071,30266,30
TONAKBAATONAKCS000500605532,4032,400,0032,4032,402271315,0038,00
TRANSAKTABAATRANSCZ00084133581 464,901 464,90+2,641 464,901 464,9000110,001 550,00
TRANZABAATRANZCZ0005076356118,00118,10+0,08118,00118,100020,20121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552187,40200,00+5,54186,40200,00750147 735113,40200,00
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900932,10932,10+1,19932,10932,1043 728487,30932,10
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150029,6030,40+2,7029,6030,909 110277 23528,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354121,00121,000,00121,00121,000015,00126,10
UNITED ENERGYBAAPSZTECS0008458659731,60731,60-0,48731,60731,6032 195445,00760,00
UNITED ENERGYBABPSZTECZ000511330873,6073,80-1,6073,6073,801 400103 16046,0077,10
VČ ENERGETIKABAAVCENGCZ00050769501 475,001 450,10-3,191 450,101 475,003247 0261 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 160,002 160,10+0,412 160,002 160,10001 220,002 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658332,00302,10-9,03302,10332,00123 835158,10335,00
VET ASSETS A.S.BAAJIPCZ000500585078,4084,600,0078,4084,601139 37452,0091,90
VHOSBAAVHOSCZ0009047254800,00800,000,00800,00800,0054 000250,001 050,00
VINIUMBAAVINIUCS0008421954179,60179,60+5,02179,60179,600068,90290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 225,501 225,500,001 225,501 225,5000502,201 225,50
VÍNO MIKULOVBAAVINOMCS0008465159712,50712,50-5,00712,50712,5053 563333,30800,10
VÍTKOVICEBAAVITKOCZ000509855811,4010,90-0,9010,6011,4013 497144 0665,2014,00
VLNAPBAAVLNAPCZ000508765049,0049,00+2,5149,0049,00502 45020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256500,00500,000,00500,00500,0000281,00530,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952138,30138,40+0,07138,30138,400070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850208,00208,000,00208,00208,0000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,000,00180,00180,00472084,70180,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754900,00900,000,00900,00900,0000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353172,30172,300,00172,30172,300076,30177,20
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758162,00162,10+0,06162,00162,100088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150183,40183,500,00183,40183,5000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657151,10151,100,00151,10151,100065,70151,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956171,20171,30+0,05171,20171,3000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957214,00214,000,00214,00214,00122 568150,10620,00
VULKANBAAVULKACZ0005100453169,00177,40+3,62169,00177,80162 74482,70177,40
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658366,50368,00+1,71366,50368,0000282,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 975,001 950,00-2,501 950,001 975,00815 6501 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,3018,40+1,6518,3018,400011,6019,60
XAVEROVBAAXAVERCS000844065799,5099,50+8,1599,5099,50212 09038,4099,50
YTONGBAAPORBECS00084201622 700,002 700,000,002 700,002 700,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951804,20893,00+9,93804,20893,006053 047404,00893,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,2015,200,0015,2015,200014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 950,001 950,000,001 950,001 950,0059 7501 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 125,102 125,10-4,752 125,102 125,10510 6261 300,102 360,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509433,00435,60-1,00432,80435,60290126 022402,30460,10
ZZN PARDUBICEBAAZZNPACS0008454559122,00122,000,00122,00122,000071,70225,00
ZZN POLABÍBAAZZNNBCZ000909280521,0021,000,0021,0021,000010,0022,90
ZZN POMORAVÍBAAZZNHOCS0008463352123,60123,80+0,16123,60123,800079,00266,20
ŽĎASBAAZDASCS0005031152190,00190,000,00190,00190,005410 260137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 698,102 800,00+3,932 698,102 800,0038103 6061 537,702 800,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,80301 13420,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959600,00600,000,00600,00600,0000225,40627,30