zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 2:16
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 10.05.2002

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.

10.04.200209.05.2002
13.05.200210.06.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852127,10127,10-2,97127,10127,10212 66956,70158,00
ALIACHEMBABSYNTHCZ00051126079,309,300,009,309,30005,2013,00
ALIACHEMBAASYNTHCZ000509195970,1070,200,0070,1070,20412 87652,60127,60
AMMANN CRBAASTVSTCS0005003755275,00275,00-1,78275,00275,0000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257233,00235,00+0,85233,00235,000078,00248,20
AVIABAAAVIACS000502075914,8014,80+4,9614,8014,800010,0034,00
BELAGRABAAZZNBRCZ0008449055480,00480,000,00480,00480,000051,20690,10
BIOCELBAABIOCECS0005017953571,00564,10-1,20564,10571,00169 108440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559930,10930,100,00930,10930,1000391,201 341,40
BMTBAABMTBOCS0005030758500,00500,000,00500,00500,0042 00081,00515,30
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607111,10111,10-2,62111,10111,10242 66660,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454647,10647,100,00647,10647,1000398,10703,00
BRISK TÁBORBAABRITACZ0005074856354,90356,40-0,11354,90356,40124 269177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509600,10600,10-4,74600,10600,1074 201270,10701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009188,50188,50-0,26188,50188,50275 090135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207180,00180,000,00180,00180,00101 800129,50201,10
CEMOS OSTRAVABAACEMOSCZ0008433356290,00290,000,00290,00290,000060,00400,00
CIMEX KONCERNBFAINFJICZ0009083507108,20108,200,00108,20108,20505 41081,20115,00
CIMEX KONCERNBFBINFJICZ000908360636,0036,000,0036,0036,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201227,00227,00-1,30227,00227,009120 657108,60231,00
CONSUS IFBFACONINCZ000802830544,1044,10+0,2244,1044,1094042 26433,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358902,00902,00-9,07902,00902,0000303,30992,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356200,00200,000,00200,00200,00480074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 210,002 210,000,002 210,002 210,00613 260737,502 210,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556435,50442,00+0,82435,50442,004017 627280,50450,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 150,003 930,00-5,323 900,504 150,501040 8112 320,104 350,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801373,10373,10-4,33373,10373,1025 7529 656 962237,00390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905290,0090,000,0090,0090,000070,20114,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,700,700,000,700,70000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156374,10374,20+0,02374,10374,20114 116253,70450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607376,00380,00-3,40376,00380,00703265 796254,60624,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175275,1075,100,0075,1075,10241 80248,6088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025868,0068,10+1,1868,0068,100028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345747,6047,600,0047,6047,60301 42830,0050,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645540,0040,10+5,2440,0040,10261 04118,1040,10
ČEZ, A.S.BAACEZCZ000511230099,2098,80+0,5096,60102,7031 3673 095 03759,20109,60
ČKD HRONOVBAACKDHRCZ0005093658416,20416,20+3,92416,20416,2000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051265,00279,80+11,47261,00279,8010929 58995,00279,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 396,501 396,50-0,251 396,501 396,5000488,101 479,90
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255226,10205,00-3,52205,00226,1017237 98868,90225,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364107,20107,20+9,94107,20107,200058,20141,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653307,00307,000,00307,00307,0082 456124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,106,100,006,106,10251534,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 105,001 105,00+0,451 105,001 105,0022 210297,001 105,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353150,00150,000,00150,00150,00111 65058,10172,20
ENERGOAQUABAAENRGACS0008419750565,00565,00+2,52565,00565,002011 300270,00571,10
EQUITY HOLDINGBFAAGFIECZ000908460439,1041,00+5,1239,1041,0027611 09018,9041,00
ETABAAELEPRCS000500515695,0095,00+2,3795,0095,001095081,00340,10
EUROVIA CSBAASTASZCS0005022854685,30690,10-9,19685,30690,10117 562500,70898,00
FEZKO SERVISBAAFEZKOCS0005037456140,00141,00+2,17140,00141,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001552,40553,00+0,09552,30553,008647 515450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706403,20403,20+0,04403,20403,202806378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504587,907,900,007,907,90007,5018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 502,004 502,000,004 502,004 502,00001 447,004 555,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552220,20220,20+9,99220,20220,20153 30390,00244,70
GUMOTEXBAAGUMOTCZ0005086751186,20186,20-5,38186,20186,2000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 015,002 015,00+0,752 015,002 015,001020 150986,502 100,00
HOTEL FORUM PRAHABAAFORUMCS0008442851500,70501,10+0,07500,70501,10250126 327280,20550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 620,101 620,10+0,371 620,101 620,1011 6201 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354400,10400,100,00400,10400,1013252 181162,60400,20
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 CHEBBAAVOKCHCZ0009061750177,30177,30+9,98177,30177,300090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 000,002 000,000,002 000,002 000,0000490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 352,301 350,30-0,271 350,301 380,00102138 4331 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 076,301 075,80-0,041 075,801 100,002931 661985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908200,90201,10+0,19200,90201,1000155,00246,00
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001520,00520,10+3,81520,00520,1000170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757381,00382,00+0,52381,00382,0031 144200,60435,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 375,501 375,500,001 375,501 375,5034 127845,101 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904381,00381,00-0,52381,00381,0062 286280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753746,30726,20-0,83726,20746,301 023757 020355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657219,90184,60-11,29184,60222,706012 63270,10212,80
JAN BECHERBAAJANBECZ00090751071 050,001 050,000,001 050,001 050,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 390,101 390,60+4,541 390,101 390,60001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 090,102 100,60+0,502 090,102 100,70001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158320,30320,300,00320,30320,3000220,00360,80
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451678,20678,20-9,57678,20678,2064 069369,00750,00
JIHOSTROJBAAJIHSTCS000503636743,3043,40+0,2343,3043,40341 47428,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955252,00252,00-9,96252,00252,00246 048150,50281,00
JM ENERGETIKABAAJMENGCZ00050779582 010,002 010,10-0,492 010,002 010,1048 0401 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 884,002 600,10-9,872 600,002 884,10001 951,003 853,30
JUTABAAJUTACS00050261521 200,001 202,00+0,161 200,001 202,0056 006522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,102 133,000,002 133,002 133,10919 197951,002 133,10
KABLO ELEKTROBAAKABLOCS00050341561 806,001 806,000,001 806,001 806,00001 125,501 906,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051684,10684,100,00684,10684,1000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90180,90
KAROSERIABAAAVIABCS0005032150153,00158,60+3,66153,00158,600029,10158,60
KDYNIUMBAAKDYNICZ00050236551 901,001 975,00+3,891 900,001 975,0000636,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 845,801 906,00+3,151 799,601 906,003 5886 652 157792,601 906,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464471,00471,00+10,56471,00471,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153236,00216,00-8,47216,00236,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159688,00688,00+0,14688,00688,0000361,30907,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335193,5092,80-0,3292,8093,5024522 88729,20101,60
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 076,401 089,10+0,021 076,401 089,103942 439918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955314,60314,60+4,83314,60314,6000250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952790,00790,000,00790,00790,0000162,10790,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153765,10841,60+9,99688,70841,6000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251728,00763,00+5,12728,00763,0000271,00772,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853400,10400,10-2,93400,10418,0011447 437210,00412,20
LE CYGNE SPORT.GR.BAACYGNECZ0009078804235,00235,000,00235,00235,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 240,001 240,00+2,181 240,001 240,0022 480673,001 281,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,9022,900,0022,9022,900019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825139,9040,10+5,5239,9040,1097638 99618,1046,20
MADETABAAJIMLECS0008420550262,90262,50+5,59262,50262,90379 724134,50304,00
MAGNETONBAAMAGNECZ000507905388,9088,90-6,4288,9088,90653340,10109,30
MANHATTAN IFBFAIFUNCZ00080046031 212,001 212,000,001 212,001 212,0056 060920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,00160,000,00160,00160,0000116,00636,70
MASSAGBAAMASSACS000500525580,0088,00+10,0080,0088,0025518 36023,0088,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755420,50420,50-4,64420,50420,50104 205126,50461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960165,00160,00-3,03160,00165,000066,30182,90
METALIMEXBAAMETLXCS00084124582 260,502 260,50+6,872 260,502 260,50001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005737,2038,00+7,3437,2038,000033,3070,10
METROSTAVBAAMESTACZ0005006502143,70143,70-10,18143,70143,70304 31196,30160,00
MILETABAAMILETCS0005027457119,10120,00+0,75119,10120,000084,00127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552197,20197,200,00197,20197,2091 775150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000146,50350,10
MORAVIA CANSBAAMOCANCS00050402521 206,101 206,100,001 206,101 206,100087,501 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 103,103 103,100,003 103,103 103,10412 4121 965,003 336,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,1030,100,0030,1030,10752 25825,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,000032,8072,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859620,40620,40+10,00620,40620,4000166,50795,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550613,50613,500,00613,40613,5000200,00671,00
MOTOKOV INTER.BAAMOTINCZ0008417755197,20209,60+1,25197,20209,600090,00209,60
MOTORPALBAAMOTORCZ0005084558506,70501,00-1,12501,00506,7094 54391,60512,20
MSABAAMSACZ0005016501238,10238,100,00238,10238,1071 667162,50340,70
NKT CABLESBAAKABKLCZ0005082255491,00509,00+3,66485,50509,005527 900370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751762,00762,000,00762,00762,0021 524360,00770,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353731,10731,10+0,06731,10731,10118 042221,50747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952346,00346,00+0,72346,00346,0051 730220,00419,00
ODKOLEKBAAODKOLCZ0009064051310,00310,10-8,25310,00310,1000185,00420,00
OHL ŽSBAAZSTBOCS0005028554775,00780,00+7,36775,00780,00170132 245278,10780,00
OKDBAAOKDCZ000510065168,3068,30-0,2968,3068,301147 78643,5085,00
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
ORPABAAVCPAPCS0005005958451,00451,00-9,05451,00451,0031 353110,50580,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355501,00501,00+5,91501,00501,000070,00525,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 852,901 852,90+8,931 852,901 852,90001 020,001 859,00
OSTROJBAAOSTROCS0008435558101,50101,90+9,92101,50101,90949 56515,80101,90
OTAVAN TŘEBOŇBAAOTAVACZ000509085246,0045,20+0,2245,2046,00301 36442,80110,00
OTAVA-PATRIABAAHOTOTCZ0009065959230,00230,000,00230,00230,0081 840108,50261,00
O2 C.R.BAATELECCZ0009093209342,00344,00+1,17340,90346,806 8492 350 883185,00389,70
PANKRÁCBAAPANKRCZ0009033205380,00380,000,00380,00380,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903572,00572,000,00572,00572,0000396,00939,00
PARAMOBAAPARAMCZ0005091355330,10330,100,00330,10330,102660128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695882,6082,60+8,5482,6082,6024720 40231,3090,50
PHILIP MORRIS ČRBAATABAKCS00084188698 852,209 184,40+4,368 852,209 184,4068610 2705 504,009 184,40
PIVOVAR RADEGASTBAAPIVORCS00084643501 955,501 955,90-0,201 955,501 955,90815 6461 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751217,10217,30-5,84217,10217,30173 693108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105427,0027,00+2,2727,0027,002875617,1029,20
PLIVA - LACHEMABAALACHECZ0005096750503,00495,10-5,51495,10503,0052 507367,10528,00
PLOMABAAZPDCS0008452751263,00262,000,00262,00263,004411 53670,90296,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650981,00981,00+1,97981,00981,0000393,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,000063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453661,00661,000,00661,00661,0063 966288,80688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465262,1062,100,0062,1062,100032,4081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 056,701 056,70-9,991 056,701 056,7022 113502,101 208,60
PPF INVEST.HOLDINGBFAPCESCZ0009084505381,50381,50+0,39381,50381,506 5262 610 178275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158470,00470,00+0,55470,00470,0000366,10664,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 680,001 690,00+1,991 680,001 800,001933 3901 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 020,002 020,00-3,112 020,002 020,0048 0801 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 350,001 359,50+0,701 350,001 387,5000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859155,00155,000,00155,00155,000082,00300,00
PSVSBAAPRSVOCZ0005111500880,00880,10+8,44880,00880,10850748 014300,20890,20
RAAB KARCH.STAVIVABAARAABCZ000510115476,8076,800,0076,8076,80861459,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 200,000,003 200,003 200,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050207,00207,00-10,00207,00207,00163 312116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 004,501 005,20+0,011 004,501 025,001 0761 099 101910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 802,001 896,10-2,831 802,001 896,10001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000063,50349,50
RUBÍN DYN.IFBFARUBINCZ0008030905500,00500,000,00500,00500,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957320,00320,000,00320,00320,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455450,00451,00+0,22450,00451,007332 864210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858253,00253,00+0,27253,00253,00102 53077,50320,00
SČ ARMATURKABAASCARMCS0005003854110,00110,000,00110,00110,000051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 300,101 300,10+0,381 300,101 300,1022 6001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 881,001 970,10+4,791 880,201 970,1000868,602 133,10
SELGENBAASELGECZ0009033650377,10377,100,00377,10377,102754181,10517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356507,50510,00+0,97507,50510,00126 095323,10606,00
SETUZABAASETUZCZ0008460052205,10205,100,00205,10206,1000192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350307,10307,000,00305,90307,1030092 083219,80360,00
SFINXBAASFINXCS0005036458158,20158,20+0,06158,20158,2071 10760,20227,90
SG - INDUSTRYBFAYSECZ00090877069,109,70-3,009,009,701 25812 0256,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458295,00295,00+3,50295,00295,0000210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0063 300146,50647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259236,60236,30-9,46236,30236,60194 493106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 340,001 390,10+2,201 329,701 390,10001 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 881,001 888,80+0,651 881,001 888,80001 261,502 100,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251562,10562,10+0,01562,10562,1021 124370,20605,10
SMP CONSTRUCTIONBAASTAMOCS0005022953412,50420,00+4,73412,50420,0000170,00421,80
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00440,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952238,00237,50+0,46237,50238,0012429 508153,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550305,20305,20-0,03305,20305,2061 831162,00415,00
SPOLANABAASPOLACS000842495880,0080,000,0080,0080,00231 84064,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858124,50124,90-0,08121,20124,903 402424 78547,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753132,30140,00+5,90132,30140,0010815 05846,00141,70
STČ ENERGETICKÁBAASTRENCZ00050782531 280,101 280,10-10,791 280,101 280,101215 3611 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 190,102 190,10+0,132 190,102 190,1012 1901 510,003 950,00
STOCK PLZEŇBAALIKERCS00084185547 200,007 200,00-3,357 200,007 200,00004 131,107 450,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,2014,20+0,7014,2014,20009,8038,00
SUBTERRABAASBTERCS0005023050535,50542,00-1,45535,50542,00186100 585313,40760,00
ŠKODA PRAHABAASKOPHCS000500685799,0099,000,0099,0099,000077,10165,00
ŠMERAL BRNOBAASMERACS000502935476,0077,00+2,2576,0077,000030,1083,00
ŠTI HOLDINGBFASTICZ0009087805880,00880,00+0,34880,00880,002017 600523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351755,10790,40+4,67755,10790,4086 182392,00897,30
TATRABAATATRACS000501845642,2042,20-0,7042,2042,20632 65930,3064,20
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550638,10640,00+0,29638,10640,1000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 281,901 281,90+7,641 281,901 281,9000262,001 281,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156366,00366,000,00366,00366,002732157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255483,00483,00+0,18483,00483,002966366,50538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950386,00386,00-3,78386,00386,00145 404158,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157790,60790,60-0,80790,60790,601310 278535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685535,1036,00+2,5635,1036,000023,5037,20
TEREOS TTDBAAPRACUCZ000510485189,3089,20+9,8589,2089,30918 12014,6089,20
TESLA JIHLAVABAATSLJICS0005072859199,00199,10+0,05199,00199,100036,50206,00
TESLA KARLÍNBAATSLKACS000502135149,6047,10-5,0447,1049,600033,5071,50
TESLA SEZAMBAATSLSECS0005009851472,00472,000,00472,00472,0000420,00700,00
TOMABAATOMACZ0005088559100,30100,50-0,09100,30106,1031532 54846,20124,80
TONABAATONACZ0005041160184,00184,000,00184,00184,00473671,30266,30
TONAKBAATONAKCS000500605532,7032,70+1,5532,7032,702271915,0038,00
TRANSAKTABAATRANSCZ00084133581 490,001 490,00-0,601 490,001 490,0034 470110,001 550,00
TRANZABAATRANZCZ0005076356118,10118,20+0,08118,10118,200020,20121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552204,00202,00-0,63199,10204,0044890 223113,40203,30
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900954,40997,10+1,63859,10997,1000487,30997,10
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150032,0033,60+6,6631,4034,5034 2021 139 61128,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354121,00121,000,00121,00121,00560515,00126,10
UNITED ENERGYBAAPSZTECS0008458659745,00737,20+0,16737,20745,001712 556445,00760,00
UNITED ENERGYBABPSZTECZ000511330875,6076,10+0,6675,6076,100046,0077,10
VČ ENERGETIKABAAVCENGCZ00050769501 450,101 450,100,001 450,101 450,1034 3501 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 155,602 155,10+0,172 155,102 155,6048 6211 220,002 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658341,00341,10+1,76341,00341,103511 936158,10341,10
VET ASSETS A.S.BAAJIPCZ000500585078,5078,50-8,7278,5091,90312 56852,0091,90
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000250,001 050,00
VINIUMBAAVINIUCS0008421954179,60180,10+0,27179,60180,100068,90290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 250,001 290,10+3,201 250,001 305,0000502,201 290,10
VÍNO MIKULOVBAAVINOMCS0008465159800,00800,00+2,07800,00800,004233 600333,30800,10
VÍTKOVICEBAAVITKOCZ000509855811,1010,70-6,9510,7011,101 05011 6355,2014,00
VLNAPBAAVLNAPCZ000508765050,3050,50+0,5950,3050,500020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256500,50500,50+0,10500,50500,50168 008281,00530,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952138,40138,400,00138,40138,400070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850211,00211,00+1,44211,00211,0000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,00200,00+1,01200,00200,000084,70200,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353172,30172,300,00172,30172,300076,30177,20
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758172,80172,80+4,34172,80172,800088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150210,00210,00+4,11210,00210,0071 470140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657151,00151,00-0,06151,00151,00253 77565,70151,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956171,30171,300,00171,30171,3000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957218,10227,90+5,46218,10227,9000150,10620,00
VULKANBAAVULKACZ0005100453180,00180,00+1,23180,00180,00152 70082,70180,00
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658390,00390,00+5,40390,00390,00218 190282,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 050,002 050,000,002 050,002 050,00001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,6018,60+1,6318,6018,6056010 41611,6019,60
XAVEROVBAAXAVERCS0008440657100,00100,00-8,42100,00100,0038738 70038,40109,20
YTONGBAAPORBECS00084201622 430,002 500,00+2,882 430,002 500,00819 7201 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951840,00840,00+1,20840,00840,0032 520404,00893,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60200,10+0,25199,60200,1000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,2015,200,0015,2015,200014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 025,002 025,00-3,572 025,002 025,00001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 337,002 337,00+4,752 337,002 337,00818 6961 300,102 360,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509432,50429,100,00428,10435,00544233 436402,30460,10
ZZN PARDUBICEBAAZZNPACS0008454559122,00122,000,00122,00122,000071,70225,00
ZZN POLABÍBAAZZNNBCZ000909280520,0020,00-4,7620,0020,003006 00010,0022,90
ZZN POMORAVÍBAAZZNHOCS0008463352135,50135,50-0,29135,50135,50681379,00266,20
ŽĎASBAAZDASCS0005031152200,60186,00-0,05186,00200,60122 378137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 735,002 754,10+0,802 721,002 775,0051140 0691 537,702 800,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959612,40600,00-2,02600,00612,40659425 130225,40627,30