zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 0:43
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 08.04.2002

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.

08.03.200205.04.2002
09.04.200208.05.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880322,9018,90-9,5618,9022,903427 26410,30136,80
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852141,60142,00-0,69141,60142,000056,70158,00
ALIACHEMBABSYNTHCZ00051126077,807,80+2,637,807,80005,2013,00
ALIACHEMBAASYNTHCZ000509195977,9077,900,0077,5077,90685 28952,60127,60
ALMETBAAALMETCS0005035757446,00446,000,00446,00446,000072,50650,10
AMMANN CRBAASTVSTCS0005003755256,10256,10-2,73256,10256,10143 585202,00282,60
ATAS NÁCHODBAAATSNACS0005028257142,30144,10+1,26142,30144,100078,00144,10
AVIABAAAVIACS000502075913,0013,000,0013,0013,000010,0034,70
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BELAGRABAAZZNBRCZ0008449055620,30620,30+9,94620,30620,3010363 89151,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655445,50445,500,00445,50445,5000120,00449,90
BIOCELBAABIOCECS0005017953534,20534,20-3,34534,20534,2084 274440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559981,50981,500,00981,50981,5000391,201 341,40
BMTBAABMTBOCS0005030758305,00317,60+9,97271,20317,600081,00317,60
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607110,00110,00-1,07110,00110,00666060,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454639,10640,10-8,94639,10640,1000398,10703,00
BRISK TÁBORBAABRITACZ0005074856400,00408,00-1,54400,00408,004819 240177,10473,00
BRISTOLBAABRISTCZ0009062352238,80238,800,00238,80238,8000114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509610,00610,00+0,80610,00610,0013079 300265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009176,00185,00+4,99176,00185,1000135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207175,00175,00-4,10175,00175,00101 750129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153753,40802,00+2,20753,40802,0000263,00802,00
CEMOS OSTRAVABAACEMOSCZ0008433356234,30256,60+9,98234,30256,600060,00400,00
CIMEX KONCERNBFAINFJICZ0009083507115,00115,000,00115,00115,000081,20115,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201205,00209,00+1,95205,00209,0000108,60222,00
CONSUS IFBFACONINCZ000802830540,3040,30-0,7340,3040,302080635,3054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,000,00672,00672,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 100,001 100,00+10,001 100,001 100,0081 31073 181 000471,301 300,00
ČEDOKBAACEDOKCZ0009036356193,20193,20+0,05193,20193,200074,20207,80
ČECHOFRACHTBAACECHFCZ00084134571 863,601 863,60-5,671 863,601 863,6011 864737,502 045,80
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556380,10380,100,00380,10380,1000226,00385,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 124,504 000,00-3,014 000,004 124,50002 320,104 124,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801370,00370,00+0,43370,00376,00386142 844230,40388,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,500,500,000,500,50000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905290,0090,000,0090,0090,00161 44070,20114,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156360,10360,10-0,02360,10360,1031 080252,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607415,80424,60+2,80415,80429,90444187 134254,60708,10
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175270,1070,100,0070,1070,10241 68245,2088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025859,7059,700,0059,7059,700028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345744,3044,50+0,6744,3044,502193230,0046,70
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,1030,100,0030,1030,100018,0034,10
ČEZ, A.S.BAACEZCZ000511230079,5081,00+0,1279,5082,1014 6351 185 37159,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00371,00371,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051240,30259,80+3,87240,30259,805714 67295,00259,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 186,301 159,60-2,241 149,801 232,0000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255183,10183,10-0,05183,10183,10101 83168,90183,20
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136481,5081,600,0081,5081,600058,20141,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653240,00240,000,00240,00240,00102 400124,001 525,00
DESKOBAADESKOCS0008461364110,00110,000,00110,00110,000098,30700,00
DIMENSIONBFACSIFCZ000910060861,0061,000,0061,0061,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,305,300,005,305,301115884,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454900,10900,100,00900,10900,1000297,00900,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353156,60156,600,00156,60156,600058,10156,60
ENERGOAQUABAAENRGACS0008419750515,50516,00+2,07515,50516,0016082 548243,20516,00
EQUITY HOLDINGBFAAGFIECZ000908460436,1036,10-5,0036,1036,101243318,1041,00
ETABAAELEPRCS000500515693,2093,20-6,9893,2093,20655981,00340,10
EUROVIA CSBAASTASZCS0005022854835,20835,20+0,01835,20835,202218 374489,80898,00
FAGRONBAATAMDACZ000846120922,2022,200,0022,2022,208 409185 01013,9024,00
FEZKO SERVISBAAFEZKOCS0005037456207,00207,000,00207,00207,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001550,50550,50+0,09550,50550,503016 515450,00573,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145489,0089,20+0,2289,0089,200025,3089,20
GEODEZIE BRNOBAAGEOBOCZ0009092706401,00440,50+9,85401,00440,5000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 158,003 171,00-7,923 158,003 171,00001 447,003 856,60
GRANITOLBAAGRANICZ0005100354142,40142,400,00142,40142,400061,00360,00
GREIF CRBAAVLEERCS00050386521 600,001 600,000,001 600,001 600,0000900,701 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552145,00145,000,00145,00145,000085,50244,70
GUMOTEXBAAGUMOTCZ0005086751198,10198,10-0,45198,10198,1000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 851,001 851,00+0,051 851,001 851,001120 361986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851535,50550,00+7,84510,10561,003518 990250,30550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 633,201 656,00+1,401 633,201 656,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354400,10400,100,00400,10400,1000104,90400,10
HOT.INTERNATIONALBAAINTERCS000843685312,3013,50+9,7512,3013,50006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509500,00500,000,00500,00500,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735223,0023,000,0023,0023,000023,0036,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056289,40289,40-0,10289,40289,4061 73661,70289,70
CHEMOPROJEKTBAACHEPRCZ00084391551 160,101 160,000,001 160,001 160,1000188,301 208,10
CHEVAK CHEBBAAVOKCHCZ0009061750160,20160,200,00160,20160,200090,20218,30
ICOM TRANSPORTBAACADJICS0008202651407,00407,000,00407,00407,000053,30680,10
IDEAL STANDARDBAAKEZTECS00084170691 400,001 400,000,001 400,001 400,001014 000363,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 329,201 333,00+0,281 329,101 333,007295 8011 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 049,001 055,00+0,861 049,001 055,001920 006985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908164,70170,20+3,33164,70175,0000155,00247,60
INSPEKTABAAINSPECZ00084129543 177,103 177,100,003 177,103 177,10001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001572,70572,70+9,92572,70572,7042 291148,30572,70
INTERHOTEL VORONĚŽBAAVORONCS0008449757425,00407,50+1,24395,30425,0000169,00435,00
INTEXBAAINTEXCS000500745946,0042,00-8,6942,0046,000036,0076,50
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 420,301 420,30+0,331 420,301 420,3045 681802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904382,10382,10+0,26382,10382,1000280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753731,00731,000,00731,00731,00107 310355,70755,00
JÄKL KARVINÁBAAJAKKACZ0005084657129,40129,40+4,01129,40129,400070,10212,80
JAN BECHERBAAJANBECZ00090751071 590,701 590,70+9,991 590,701 590,7000138,001 590,70
JČ ENERGETIKABAAJIHENCZ00050770571 400,101 430,00+2,131 400,101 430,00149212 8311 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 954,101 954,100,001 954,101 954,10001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158337,10338,10+0,29337,10338,1000199,30342,40
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451715,10715,100,00715,10715,1000369,00850,00
JIHOSTROJBAAJIHSTCS000503636743,3043,300,0043,3043,301044 50328,3057,30
JILANABAAJILANCZ0005096453100,00100,000,00100,00100,000025,70125,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955185,00192,50+4,05185,00192,5000136,00219,80
JM ENERGETIKABAAJMENGCZ00050779581 939,001 940,00-0,511 939,001 940,00001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 717,002 717,000,002 717,002 717,00001 951,003 853,30
JUTABAAJUTACS00050261521 402,301 520,40+9,371 402,301 520,4000488,701 520,40
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,0073155 709950,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 756,001 756,00+0,341 756,001 756,00001 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051735,20740,50+0,40735,20740,5000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,1051,100,0051,1051,100045,90180,90
KAROSERIABAAAVIABCS0005032150130,60130,60+1,16130,60130,60557 18329,10130,60
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5045,00
KDYNIUMBAAKDYNICZ00050236551 650,001 650,000,001 650,001 650,0000561,301 930,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 622,101 664,80+2,591 622,101 681,102 1863 621 722792,601 664,80
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059111,90111,90-9,83111,90111,9017319 35954,20124,10
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485199,00105,00+6,0699,00105,0013113 56931,00108,50
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251167,40167,40+0,11167,40167,400091,00167,40
KOVOSVITBAAKOSVICS0005004464471,00471,00-2,98471,00471,001471155,20745,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153264,00264,10+0,03264,00264,1000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159601,10601,10+0,78601,10601,101601361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335178,6086,20+9,8078,6086,200025,3086,20
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 067,001 070,10-1,321 067,001 071,103436 326918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955398,10398,20+6,47398,10398,20259 953250,50550,10
LÁZNĚ LIBVERDABAALIBVECS0008422952580,00630,00+8,62580,00630,0000162,10630,00
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153661,10661,10+10,00661,10661,1013891 232228,20661,10
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251625,00625,00+1,60625,00625,002012 500271,00694,70
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853302,00302,000,00302,00302,0000210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054475,70475,70+9,98475,70475,7000184,70475,70
LE CYGNE SPORT.GR.BAACYGNECZ0009078804310,10310,10-4,76310,10310,103510 85496,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 144,101 148,00+0,171 144,101 148,0000673,001 250,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,5022,60+0,8922,5022,600019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825132,1033,30+9,1832,1033,50652 14618,1065,40
MADETABAAJIMLECS0008420550203,00204,30+0,59203,00204,3000124,50304,00
MAGNETONBAAMAGNECZ000507905368,0068,000,0068,0068,00201 36039,0098,00
MANHATTAN IFBFAIFUNCZ00080046031 271,001 271,000,001 271,001 271,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252268,30241,60-4,99241,60268,300073,90636,70
MASSAGBAAMASSACS000500525546,1046,100,0046,1046,100023,0050,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755388,90388,90+2,88388,90388,9062 333110,00388,90
MEOPTA PŘEROVBAAMEOPTCS0005008960123,00123,00+11,81123,00123,000063,30123,00
METALIMEXBAAMETLXCS00084124582 361,002 361,000,002 361,002 361,001433 0541 706,003 048,90
METRA BLANSKOBAAMETRACS000501005749,8042,80-14,0542,8049,8037117 77633,3070,10
METROSTAVBAAMESTACZ0005006502127,10127,10-5,85127,10127,10121 52596,30142,60
MEVABAAMEVACS0005039353270,00270,100,00270,00270,100090,00650,00
MILETABAAMILETCS0005027457115,70115,700,00115,70115,70223166,30121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552193,20193,30+0,05193,20193,3000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000138,70350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008183,20185,00+0,54183,20185,000049,50201,80
MORAVIA CANSBAAMOCANCS00050402521 201,001 201,000,001 201,001 201,000078,001 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 165,003 165,00+4,453 165,003 165,00001 965,003 165,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,0030,000,0030,0030,000025,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,00301 20032,8085,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859795,20795,20+9,97795,20795,202519 880166,501 232,90
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550585,00585,00+3,37585,00585,001810 530200,00585,00
MOTOKOV INTER.BAAMOTINCZ0008417755167,00183,70+10,00150,40183,700090,00205,80
MOTORPALBAAMOTORCZ0005084558325,30321,10+0,34311,20325,300091,60321,10
MSABAAMSACZ0005016501250,00250,00-0,11250,00250,0071 750162,50345,10
NKT CABLESBAAKABKLCZ0005082255492,00492,000,00492,00492,0000370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751615,10615,100,00615,10615,10159 227360,00615,10
OBEK SERVISBAACADTCS0005025956140,70140,70-9,98140,70140,700022,10156,30
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353718,00718,00+2,13718,00718,0000181,60738,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952337,90371,50+9,94337,90371,5000220,00408,20
ODKOLEKBAAODKOLCZ0009064051308,50308,500,00308,50308,5000185,00420,00
OHL ŽSBAAZSTBOCS0005028554630,00630,000,00630,00630,0000278,10728,30
OKDBAAOKDCZ000510065160,1060,10-9,2160,1060,10764 56843,5085,00
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
ORPABAAVCPAPCS0005005958300,00300,100,00300,00300,1000110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355362,00362,000,00362,00362,0051 81065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 816,001 816,000,001 816,001 816,00001 000,001 816,00
OSTROJBAAOSTROCS000843555832,7032,40+0,6232,4032,70491 59615,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,7049,700,0049,7049,700042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959215,50216,00-0,46215,50216,0000108,50261,00
O2 C.R.BAATELECCZ0009093209311,10318,40+0,18311,10319,102 718859 928185,00397,90
PANKRÁCBABPANKRCZ0009078903518,00518,00-9,48518,00518,0000396,00939,00
PANKRÁCBAAPANKRCZ0009033205360,00360,00-10,00360,00360,0000280,00575,00
PARAMOBAAPARAMCZ0005091355300,00300,00-9,66300,00300,002600120,20375,00
PEKÁRNA LIBERECBAAPEKLBCZ000508635566,1059,60-4,9459,6066,100028,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695870,0070,00+5,4270,0070,000031,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 281,508 391,00+0,018 281,508 395,004253 564 6375 380,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 950,301 950,30-4,751 950,301 950,3047 8011 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,70230,80-4,11230,80240,7061 395108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105424,0024,000,0024,0024,003072017,1031,00
PLIVA - LACHEMABAALACHECZ0005096750488,30488,30+2,84488,30488,3000367,10530,00
PLOMABAAZPDCS0008452751251,10251,10-0,79251,10251,1012531 38870,50279,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650507,00507,000,00507,00507,0000314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952138,10139,000,00138,10139,000063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453631,00631,00-4,69631,00631,00106 310271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465273,9073,90+9,9773,9073,900030,2081,60
PORCEL.MANUFAKTURABAAPORCECZ0005098756503,90554,20+8,66503,90554,200088,00554,20
POŠT.TISK.CENINBAAPTCENCZ00084392541 199,001 121,10-6,491 079,201 199,0000427,101 199,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505310,00310,10-8,79310,00310,10237 132275,00769,00
PRAGA ČÁSLAVBAAOPSTACZ000501455523,7023,700,0023,7023,700022,5030,10
PRAGA LOUNYBAAPRALNCZ000510980190,0090,00+9,7590,0090,00004,70576,20
PRAGOIMEXBAAPGIMXCZ0008420759200,00200,000,00200,00200,000055,00450,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158530,00530,00+9,21530,00530,002111 130366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 705,101 740,00-0,851 705,101 740,00813 8501 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 929,601 929,600,001 929,601 929,60001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 228,001 228,00-2,881 228,001 228,003441 752936,901 315,00
PRIOR ČRBAAPRICBCS0008457859120,00132,000,00120,00132,000082,00300,00
PROAGROBAAPRAGRCZ000910050992,3092,300,0092,3092,30006,7092,30
PSVSBAAPRSVOCZ0005111500890,20890,200,00890,20890,2000270,90890,20
P-D REFRACTORIESBAAMSLZCZ000501045474,1074,100,0074,1074,100030,3074,30
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,500059,20110,00
RAPIDBAARAPIDCZ00084132593 900,004 250,00+8,973 900,004 250,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050234,60234,60+9,98234,60234,6000116,10252,60
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509990,00999,00+2,11975,50999,00125123 798910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 905,101 905,100,001 905,101 905,10001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000050,00349,50
RUBÍN DYN.IFBFARUBINCZ0008030905460,00460,000,00460,00460,0000362,00540,00
RUVEBAARUVECS0008439352170,00170,000,00170,00170,000079,80372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957322,00322,00+0,62322,00322,0041 288114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455378,10380,30+0,58378,10380,3000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858280,10280,100,00280,10280,100073,80280,10
SČ ARMATURKABAASCARMCS0005003854136,60136,600,00136,60136,600051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 430,001 430,00+0,691 430,001 430,005680 0801 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 041,102 041,100,002 041,102 041,1000868,602 133,10
SELGENBAASELGECZ0009033650305,80305,80+10,00305,80305,8000180,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356522,10528,10-6,77522,10528,1000323,10577,70
SETUZABAASETUZCZ0008460052236,00234,00-5,45234,00259,0013333 174233,00452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350326,30335,00+2,63326,30335,0021070 263219,80360,00
SFINXBAASFINXCS0005036458173,60190,60+9,79173,60190,600060,00227,90
SG - INDUSTRYBFAYSECZ00090877067,807,800,007,807,80006,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156871,50784,50-14,07784,50871,5000122,10930,10
SILONBAASILONCZ0005094458289,30290,10+0,27289,30290,1000210,70375,90
SKALIČANBAASKALCCS000845466650,0050,000,0050,0050,000050,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554535,00535,00-9,09535,00535,0042 140100,30588,50
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754961,00961,00+5,02961,00961,000020,50961,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259293,60293,00-0,23282,20300,0000106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 450,101 455,10+0,341 450,101 455,1045 8101 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 806,001 806,00-9,921 806,001 806,0047 2241 261,502 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251550,10550,100,00550,10550,102815 403370,20550,10
SMP CONSTRUCTIONBAASTAMOCS0005022953334,60337,80+0,95334,60337,8000153,30358,80
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952252,00252,00+0,59252,00252,00266 552153,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550272,30272,300,00272,30272,3000162,00415,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495880,0080,00-3,4980,0080,00201 60064,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858120,00120,00-5,51120,00120,00242 88047,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753125,30125,60-4,26125,30125,600046,00135,80
STAV.POD.JABLONECBAASPJABCS000503895948,9048,900,0048,9048,900021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 351,101 351,00+0,071 351,001 351,1068 1061 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 155,002 155,00+0,132 155,002 155,00001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 406,106 406,100,006 406,106 406,10004 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558524,00576,00+9,92524,00576,000015,60576,00
STROJPLASTBAASTRTACZ000508665214,3014,300,0014,3014,30009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJTEXBAASTRJTCS0005034859211,00211,000,00211,00211,000020,50392,30
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7024,30
SUBTERRABAASBTERCS0005023050525,60525,600,00525,60525,6000313,40760,00
SVABAASVACS0005024553160,00160,000,00160,00160,000047,90176,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253292,00292,000,00292,00292,00154 380159,00357,20
ŠKODA PRAHABAASKOPHCS0005006857137,30151,00+9,97137,30151,000077,10203,60
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154264,80264,50-6,53264,50264,80184 76555,50337,70
ŠMERAL BRNOBAASMERACS000502935482,1082,10+3,7982,1082,100030,0082,10
ŠROUBÁRNA ŽATECBAASROZACZ000507595233,0033,000,0033,0033,000026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358252,50253,000,00252,50253,000039,30253,50
ŠTI HOLDINGBFASTICZ0009087805850,00850,000,00850,00850,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351504,30505,10+0,15504,30505,1000392,00584,70
TATRABAATATRACS000501845642,2042,20+1,6842,2042,200030,3064,20
TENEZBAATENEZCS0005028158235,00235,00-0,04235,00235,006916 21564,00235,10
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550577,70577,80+1,12577,70577,8000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 099,001 099,00+4,661 099,001 099,0000262,001 099,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156366,60366,600,00366,60366,6000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255534,00535,10+0,26534,00535,1000333,60535,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950330,00333,30-0,02330,00333,3000158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157790,00790,00-5,95790,00790,0000521,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685533,6033,600,0033,6033,600023,0037,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055302,30310,30+2,64302,30310,300057,70310,30
TEREOS TTDBAAPRACUCZ000510485167,1068,10+1,4967,1068,100014,6068,10
TESLA JIHLAVABAATSLJICS0005072859199,00199,000,00199,00199,000036,20206,00
TESLA KARLÍNBAATSLKACS000502135162,5063,00+0,8062,5063,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851463,00463,00-9,57463,00463,0000420,00700,00
TOMABAATOMACZ0005088559106,20106,20-0,18106,20106,20774337,50124,80
TONABAATONACZ0005041160240,00235,00-2,08235,00240,000058,00266,30
TONAKBAATONAKCS000500605531,0031,000,0031,0031,000015,0037,20
TONASOBAATONASCS00084232578,908,900,008,908,90006,0014,50
TOS SVITAVYBAATOSSVCS000500935682,3082,30+0,7382,3082,300035,00120,00
TRANSAKTABAATRANSCZ00084133581 038,801 038,80-5,001 038,801 038,8044 155110,001 500,00
TRANZABAATRANZCZ000507635688,5088,500,0088,5088,500020,2099,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552176,10191,00+2,13176,10191,0019235 157113,40191,00
TYLEX LETOVICEBAATYLEXCS0005006154150,00150,000,00150,00150,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900683,20683,200,00683,20683,2000487,30855,00
TZPBAATZPCZ000508805478,4078,40+0,1278,4078,40970673,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150029,0028,60-1,3728,4029,1011 079317 51028,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535454,0054,000,0054,0054,000015,00126,10
UNITED ENERGYBAAPSZTECS0008458659695,60695,60+3,65695,60695,6000441,00756,00
UNITED ENERGYBABPSZTECZ000511330874,8074,800,0074,8074,800043,2074,80
VČ ENERGETIKABAAVCENGCZ00050769501 480,001 480,000,001 480,001 480,00710 3601 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 380,502 355,60+0,232 355,602 380,60001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,00291,00+2,79291,00291,0072 037158,10313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215036,0041,80+16,1136,0041,800027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585081,1081,10-3,6881,1081,101189252,0090,00
VHOSBAAVHOSCZ0009047254850,00850,000,00850,00850,0000250,001 050,00
VINIUMBAAVINIUCS0008421954201,10201,100,00201,10201,100066,60290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1000400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159750,00750,000,00750,00750,0000305,70770,00
VÍTKOVICEBAAVITKOCZ000509855812,4012,40+9,7312,4012,40323975,2012,40
VLNAPBAAVLNAPCZ000508765043,1043,100,0043,1043,100020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256466,00466,000,00466,00466,0000281,00530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950278,10278,100,00278,10278,100037,30302,30
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952170,00170,00+8,41170,00170,0081 36070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855295,00295,000,00295,00295,00308 85081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850232,70232,70+4,72232,70232,7000155,10232,70
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,20171,200,00171,20171,200082,60178,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754789,00789,00+6,88789,00789,0000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353162,00170,00+4,93162,00170,000076,30177,20
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251225,00225,000,00225,00225,0000115,30225,00
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758163,00163,000,00163,00163,000088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150201,90202,10+0,09201,90202,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657150,10150,100,00150,10150,10111 65165,70150,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956199,20199,30+0,05199,20199,3000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957214,00214,000,00214,00214,0000150,10620,00
VULKANBAAVULKACZ0005100453150,10152,30+1,46150,10152,300082,70165,10
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658361,00361,000,00361,00361,0000265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550117,5017,50+2,3317,5017,503045 32011,6017,50
WIENERBERGER C.P.BAAJICIHCS00084158571 925,001 925,00-1,221 925,001 925,00815 4001 262,001 972,80
XAVEROVBAAXAVERCS000844065772,2072,10-9,9872,1072,20805 77337,4089,00
YTONGBAAPORBECS00084201623 341,003 350,10+0,753 341,003 350,10001 603,103 350,10
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951711,20711,20-2,70711,20711,202014 224404,00731,00
ZÁPADOKÁMENBAAZAKAMCS0008444857521,10521,20+0,01521,10521,2000129,00690,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,3015,300,0015,3015,300014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 840,001 840,00+0,431 840,001 840,0035 5201 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 172,602 172,600,002 172,602 172,60001 300,102 360,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509423,50427,50+0,11423,50430,0011047 120402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558231,00242,00+4,76220,50242,000025,20242,00
ZZN CHOMUTOVBAAZZNCHCS0008458758126,40126,400,00126,40126,400041,00126,40
ZZN MĚLNÍKBAAZZNPHCS0008440756127,00127,10+0,07127,00127,10007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559165,10165,20+0,06165,10165,200064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280513,2013,200,0013,2013,200010,0015,60
ZZN POMORAVÍBAAZZNHOCS0008463352131,00131,10+0,07131,00131,100062,20266,20
ŽĎASBAAZDASCS0005031152183,10184,000,00183,10184,00325 886136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903659,00661,50+1,59656,10670,00297196 505590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 456,502 500,00-0,022 456,502 550,002869 7751 537,702 500,60
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959495,10495,00-10,00495,00495,1018692 082213,40570,00