zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 20:35
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 11.04.2002

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.

12.03.200210.04.2002
12.04.200213.05.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880322,0021,80-0,9020,0022,001 31828 66210,30136,80
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,00141,00-6,62141,00142,00527 37656,70158,00
ALIACHEMBABSYNTHCZ00051126077,807,80+2,637,807,80005,2013,00
ALIACHEMBAASYNTHCZ000509195969,7069,40-0,8569,4069,70805 57352,60127,60
ALMETBAAALMETCS0005035757446,00446,000,00446,00446,000072,50650,10
AMMANN CRBAASTVSTCS0005003755275,00275,00-1,78275,00275,0000202,00282,60
ATAS NÁCHODBAAATSNACS0005028257146,10150,00+2,66146,10150,000078,00150,00
AVIABAAAVIACS000502075912,6012,80+1,5812,6012,800010,0034,70
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BELAGRABAAZZNBRCZ0008449055605,10605,30+0,04605,10605,307243 57451,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655445,50401,00-9,98401,00445,5000120,00449,90
BIOCELBAABIOCECS0005017953534,30534,30-2,85534,20534,30669390 153440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559925,40925,40-3,60925,40925,4043 702391,201 341,40
BMTBAABMTBOCS0005030758313,50313,50+0,80313,50313,50206 27081,00320,70
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607115,00115,00+4,54115,00115,000060,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454641,00641,00+0,23641,00641,0000398,10703,00
BRISK TÁBORBAABRITACZ0005074856362,00362,00-11,27362,00362,0000177,10473,00
BRISTOLBAABRISTCZ0009062352238,80238,800,00238,80238,8000114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509640,00640,10+3,24640,00640,1000265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009185,10185,100,00185,10185,10274 998135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207182,50182,50+4,28182,50182,5000129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153855,00830,00-2,92812,30855,0000263,00855,00
CEMOS OSTRAVABAACEMOSCZ0008433356264,00288,30+9,87264,00288,300060,00400,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,00-4,34110,00110,00788 58081,20115,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201210,00231,00+10,00210,00231,0000108,60231,00
CONSUS IFBFACONINCZ000802830541,6041,60+0,2441,6041,60520835,3054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,000,00672,00672,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 100,001 100,000,001 100,001 100,0000471,301 300,00
ČEDOKBAACEDOKCZ0009036356174,00173,90-9,98173,90174,006210 78674,20207,80
ČECHOFRACHTBAACECHFCZ00084134571 867,701 867,70+0,131 867,701 867,7011 868737,502 045,80
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556380,10380,100,00380,10380,1072 661226,00385,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 850,003 850,00-1,283 850,003 850,0013 8502 320,104 124,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801371,70370,10-0,26370,10372,50523194 506230,40388,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,500,500,000,500,50000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905290,0090,000,0090,0090,000070,20114,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156360,10360,20+0,02360,10360,2062 161252,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607409,20386,10+3,67385,00409,201 598620 736254,60708,10
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175270,2070,20+0,1470,2070,20241 68545,2088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025858,1058,10+1,0458,1058,101106 39128,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,2045,300,0045,2045,30301 35830,0046,70
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,0031,000,0031,0031,000018,0034,10
ČEZ, A.S.BAACEZCZ000511230083,4081,30-1,5780,4083,4010 330847 28559,20109,60
ČKD HRONOVBAACKDHRCZ0005093658375,00375,00+1,35375,00375,00249 000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051244,10255,000,00244,10255,000095,00262,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 196,701 240,00-3,121 196,701 240,0000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255185,00191,00+3,74185,00191,000068,90191,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136475,7068,30-4,8768,3075,700058,20141,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653245,00269,50+10,00245,00269,5000124,001 525,00
DESKOBAADESKOCS0008461364110,00110,000,00110,00110,000098,30700,00
DIMENSIONBFACSIFCZ000910060861,0061,000,0061,0061,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,305,300,005,305,30004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454900,10900,100,00900,10900,1098 101297,00900,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353156,60156,600,00156,60156,600058,10156,60
ENERGOAQUABAAENRGACS0008419750515,10512,50-0,52510,20515,10996494 859243,20525,50
EQUITY HOLDINGBFAAGFIECZ000908460436,1036,200,0036,1038,0082830 87418,1041,00
ETABAAELEPRCS000500515696,6097,50+4,7296,6097,500081,00340,10
EUROVIA CSBAASTASZCS0005022854835,20832,60-0,31832,60835,202420 027489,80898,00
FAGRONBAATAMDACZ000846120923,3023,300,0023,3023,3060013 98013,9024,00
FEZKO SERVISBAAFEZKOCS0005037456207,00207,000,00207,00207,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001550,00550,000,00550,00550,004323 650450,00573,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145489,5087,00-2,9085,1089,5086274 32525,3089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706511,00511,00+0,31511,00511,0063 066378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 458,003 458,00+0,223 458,003 458,00001 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 ZUBŘÍBAAGUMZUCZ0005100552145,00145,000,00145,00145,00121 74085,50244,70
GUMOTEXBAAGUMOTCZ0005086751217,90217,90+0,04217,90217,902436140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 801,001 801,000,001 801,001 801,0000986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851510,10510,100,00510,10510,10105 101250,30550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 719,201 719,20+3,841 719,201 719,2011 7191 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354400,10400,100,00400,10400,1072 801104,90400,10
HOT.INTERNATIONALBAAINTERCS000843685314,3014,30-4,6614,3014,30006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509500,00500,000,00500,00500,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735223,0023,000,0023,0023,000023,0036,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056339,70339,70+6,62339,70339,700061,70339,70
CHEMOPROJEKTBAACHEPRCZ00084391551 221,201 099,10-10,641 099,101 221,2000188,301 230,00
CHEVAK CHEBBAAVOKCHCZ0009061750144,20144,30+0,06144,20144,300090,20218,30
ICOM TRANSPORTBAACADJICS0008202651514,60514,60+11,67514,60514,600053,30680,10
IDEAL STANDARDBAAKEZTECS00084170691 694,001 432,20-15,451 432,201 750,0000363,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 331,001 305,00-2,101 305,001 333,00116154 1451 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 055,001 055,000,001 055,001 055,003739 035985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908177,00177,00+3,20177,00177,0040070 800155,00247,60
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001600,50600,50-7,61600,50600,5021 201148,30650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757403,70405,00-2,10403,70405,0062 425169,00435,00
INTEXBAAINTEXCS000500745942,0042,000,0042,0042,000036,0076,50
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 422,101 422,100,001 422,101 422,1057 111802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904382,90382,900,00382,90382,9000280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753765,50765,50+4,71765,50765,6000355,70765,50
JÄKL KARVINÁBAAJAKKACZ0005084657131,00141,50+9,94131,00141,500070,10212,80
JAN BECHERBAAJANBECZ00090751072 117,002 117,00+9,992 117,002 117,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 450,001 532,60+5,691 305,101 532,60001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 954,601 954,90+0,011 954,501 954,90001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158347,00347,10+0,52347,00347,1000199,30347,10
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451653,40654,00-8,54653,40654,0000369,00850,00
JIHOSTROJBAAJIHSTCS000503636739,3039,300,0039,3039,301662928,3057,30
JILANABAAJILANCZ0005096453100,00100,000,00100,00100,000025,70125,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955200,00176,60-8,25176,60200,00244 519136,00219,80
JM ENERGETIKABAAJMENGCZ00050779581 949,001 955,00-0,501 949,001 955,00001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 717,002 717,000,002 717,002 717,00001 951,003 853,30
JUTABAAJUTACS00050261521 570,001 530,10-4,961 530,101 570,003858 623488,701 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,0062132 246950,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 756,001 756,000,001 756,001 756,00001 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051777,50777,500,00777,50777,5000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,2056,200,0056,2056,200045,90180,90
KAROSERIABAAAVIABCS0005032150133,30134,20+0,67133,30134,200029,10134,20
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5045,00
KDYNIUMBAAKDYNICZ00050236551 650,001 650,000,001 650,001 650,0000561,301 930,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 745,201 717,30-1,591 704,401 770,102 1543 723 054792,601 745,10
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059132,00132,00+10,00132,00132,000054,20132,00
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485184,0085,00+1,1975,7085,000031,00108,50
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251168,20168,200,00168,20168,200091,00168,20
KOVOSVITBAAKOSVICS0005004464485,50485,50+5,42485,50485,5000155,20745,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153264,10264,100,00264,10264,1000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159622,10622,10+0,01622,10622,1000361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335191,7091,80+0,1091,7091,800025,3091,80
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 073,601 072,10-0,131 072,101 073,6094100 785918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955430,00470,00+9,30430,00470,0000250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952630,00630,000,00630,00630,0000162,10630,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153762,10762,10+4,65762,10762,1000228,20762,10
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251612,00619,00+1,14612,00619,2000271,00694,70
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853276,70276,70+0,39276,70276,7041 107210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054471,00471,000,00471,00471,0000184,70523,20
LE CYGNE SPORT.GR.BAACYGNECZ0009078804310,00310,000,00310,00310,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 165,001 175,10-6,881 165,001 175,101011 690673,001 262,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,6022,600,0022,6022,600019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825141,0034,40-13,5634,4041,001 16446 66318,1065,40
MADETABAAJIMLECS0008420550210,20210,20+0,09210,20210,2071 471124,50304,00
MAGNETONBAAMAGNECZ000507905368,0068,000,0068,0068,000039,0098,00
MANHATTAN IFBFAIFUNCZ00080046031 270,001 190,00-6,371 144,001 271,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252230,10207,20-4,99207,20230,100073,90636,70
MASSAGBAAMASSACS000500525546,1046,100,0046,1046,100023,0050,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755362,00362,000,00362,00362,0031 086110,00401,10
MEOPTA PŘEROVBAAMEOPTCS0005008960150,00150,00+7,60150,00150,0021231 80063,30150,00
METALIMEXBAAMETLXCS00084124582 349,602 350,00+0,012 349,502 350,00001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005743,0047,30+10,0043,0047,300033,3070,10
METROSTAVBAAMESTACZ0005006502135,40135,40+3,59135,40135,400096,30142,60
MEVABAAMEVACS0005039353270,00270,100,00270,00270,100090,00650,00
MILETABAAMILETCS0005027457110,60110,60-4,73110,60110,60151 65966,30127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552193,30193,300,00193,30193,3000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000138,70350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008167,00167,000,00167,00167,000049,50201,80
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.DOLYBAAMONAFCS00084496582 995,502 996,00-1,122 995,502 996,00001 965,003 165,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,1030,100,0030,1030,100025,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,000032,8085,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859683,00683,00-7,88683,00683,0000166,501 232,90
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550590,00590,000,00590,00590,0000200,00590,00
MOTOKOV INTER.BAAMOTINCZ0008417755192,50200,00+3,89192,50200,000090,00205,80
MOTORPALBAAMOTORCZ0005084558320,60320,60-0,86320,60320,60309 61891,60323,40
MSABAAMSACZ0005016501239,10239,10+4,82239,10239,10440101 200162,50345,10
NKT CABLESBAAKABKLCZ0005082255492,00492,000,00492,00492,0000370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751630,10630,100,00630,10630,1000360,00630,10
OBEK SERVISBAACADTCS0005025956122,40122,40-3,39122,40122,400022,10156,30
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353748,00745,00-0,34745,00748,00128 961181,60747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952341,10341,50+0,11341,10341,5051 707220,00408,20
ODKOLEKBAAODKOLCZ0009064051256,00256,00+1,14256,00256,00102 560185,00420,00
OHL ŽSBAAZSTBOCS0005028554630,00693,00+10,00630,00693,0000278,10728,30
OKDBAAOKDCZ000510065170,0070,00+4,6370,0070,0048133 67043,5085,00
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.BAAOSPAPCZ0005010355362,00362,000,00362,00362,000065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 836,001 840,00+0,491 836,001 840,00001 000,001 840,00
OSTROJBAAOSTROCS000843555840,1040,10+2,2940,1040,101352115,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,7049,700,0049,7049,700042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959215,50215,500,00215,50215,5000108,50261,00
O2 C.R.BAATELECCZ0009093209327,60319,60-2,44318,60333,801 779576 620185,00397,90
PANKRÁCBAAPANKRCZ0009033205324,00324,000,00324,00324,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903518,00518,000,00518,00518,0000396,00939,00
PARAMOBAAPARAMCZ0005091355302,70305,40+1,05302,70305,4082 431120,20375,00
PEKÁRNA LIBERECBAAPEKLBCZ000508635556,8062,40+15,7651,3062,400028,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695868,5068,50+0,1468,5068,50241 64431,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188697 600,007 600,00-1,237 600,007 600,00322 8005 380,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643502 047,702 047,70+4,992 047,702 047,70001 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,40240,70+0,12240,40240,70102 405108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105424,5026,90+9,7924,5026,900017,1031,00
PLIVA - LACHEMABAALACHECZ0005096750486,60488,90+2,58486,60488,9000367,10530,00
PLOMABAAZPDCS0008452751248,00244,50+1,66244,50248,004611 28970,50279,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650507,00507,000,00507,00507,0000314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952136,10137,00+1,03136,10137,000063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453662,00663,90+0,28662,00663,9000271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465276,1076,100,0076,1076,100030,2081,60
PORCEL.MANUFAKTURABAAPORCECZ0005098756704,00704,00+10,00704,00704,000088,00704,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 131,001 133,00+0,171 018,001 133,0000427,101 199,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505370,80371,60+15,76340,00371,603 1141 144 749275,00769,00
PRAGA ČÁSLAVBAAOPSTACZ000501455523,7023,700,0023,7023,700022,5030,10
PRAGA LOUNYBAAPRALNCZ0005109801113,00113,00+9,70113,00113,00004,70576,20
PRAGOIMEXBAAPGIMXCZ0008420759200,00200,10+0,05200,00200,100055,00450,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158535,10586,90+6,70535,10586,9000366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 563,701 563,80+0,101 563,701 563,80001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 931,701 931,90-5,521 931,601 931,90001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 269,301 274,00+2,671 264,401 274,0000936,901 315,00
PRIOR ČRBAAPRICBCS0008457859132,00132,000,00132,00132,000082,00300,00
PROAGROBAAPRAGRCZ000910050992,3092,300,0092,3092,30006,7092,30
PSVSBAAPRSVOCZ0005111500880,20880,30-1,11880,20880,30108 803270,90890,20
P-D REFRACTORIESBAAMSLZCZ000501045474,2074,200,0074,2074,200030,3074,30
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,500059,20110,00
RAPIDBAARAPIDCZ00084132594 250,004 250,000,004 250,004 250,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050252,00252,000,00252,00252,00123 024116,10252,60
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509980,00980,10+0,21978,10985,50181177 801910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 830,001 830,00-3,941 830,001 830,00814 6401 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 TELČBAARYBTECZ0009071957322,00324,00+0,62322,00324,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455381,20381,20-0,02381,20381,20124 574210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858280,10308,10+9,99280,10308,100073,80308,10
SČ ARMATURKABAASCARMCS0005003854130,00130,000,00130,00130,00151 95051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 541,301 460,10+0,691 460,101 541,3069 0851 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 041,202 041,200,002 041,102 041,2000868,602 133,10
SELGENBAASELGECZ0009033650352,00352,00+3,52352,00352,00124 224180,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356531,40531,50-8,20531,40531,5000323,10579,00
SETUZABAASETUZCZ0008460052220,00235,00-0,21220,00235,00368 130233,00452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350328,30335,000,00328,30335,0012541 708219,80360,00
SFINXBAASFINXCS0005036458191,00200,50+4,97191,00200,500060,00227,90
SG - INDUSTRYBFAYSECZ00090877067,908,00+1,267,908,00006,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156819,10737,30-4,99737,30819,1000122,10930,10
SILONBAASILONCZ0005094458288,40275,40-8,50275,40288,404011 150210,70375,90
SKALIČANBAASKALCCS000845466650,0050,000,0050,0050,000050,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554647,20647,30+9,99647,20647,3095 825100,30647,30
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLÉVÁRNA KUŘIMBAASLEVKCS00050327541 099,001 099,00+3,971 099,001 099,000020,501 099,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259280,10279,00-0,39279,00280,1011030 717106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 511,101 511,10+0,071 511,101 511,1069 0671 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 822,101 823,10+0,051 822,001 823,10001 261,502 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251552,10552,100,00552,10552,103318 219370,20552,10
SMP CONSTRUCTIONBAASTAMOCS0005022953341,30341,300,00341,30341,3000153,30358,80
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952247,20245,00-0,80245,00247,2017242 322153,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550299,60299,600,00299,60299,6000162,00415,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495880,0080,000,0077,3080,0014011 09864,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858120,10119,90-1,31119,90129,909411 43347,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753126,20126,50-9,64126,20126,500046,00140,00
STAV.POD.JABLONECBAASPJABCS000503895953,7053,700,0053,7053,700021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 351,101 360,10+0,661 351,101 380,1068 1831 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 370,502 370,500,002 370,502 370,50001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 406,106 406,100,006 406,106 406,10004 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558610,00610,000,00610,00610,000015,60610,00
STROJPLASTBAASTRTACZ000508665214,4014,10-1,3914,1014,40009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJTEXBAASTRJTCS0005034859211,00211,000,00211,00211,000020,50392,30
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7024,30
SUBTERRABAASBTERCS0005023050507,00507,00-3,88507,00507,00105 070313,40760,00
SVABAASVACS0005024553150,00150,000,00150,00150,000047,90176,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253292,00292,000,00292,00292,0000159,00357,20
ŠKODA PRAHABAASKOPHCS0005006857130,00129,00-3,00129,00130,000077,10203,60
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154264,50264,500,00264,50264,500055,50337,70
ŠMERAL BRNOBAASMERACS000502935479,8079,80+0,2579,8079,80141 11730,0082,10
ŠROUBÁRNA ŽATECBAASROZACZ000507595229,7029,700,0029,7029,700026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358253,00231,00-8,69231,00253,000039,30253,50
ŠTI HOLDINGBFASTICZ0009087805850,00850,000,00850,00850,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351505,30505,20+0,01505,20505,307336 981392,00584,70
TATRABAATATRACS000501845643,0043,000,0042,5044,50954 19530,3064,20
TENEZBAATENEZCS0005028158235,00235,000,00235,00235,000064,00235,10
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550590,00590,000,00590,00590,0000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 199,001 199,00+9,041 199,001 199,0000262,001 199,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156366,60366,600,00366,60366,6000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255538,00538,10+0,16538,00538,1000333,60538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950331,90331,90+0,57331,90331,9000158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157717,50730,00+2,02717,50730,0000521,001 179,60
TEPNABAATEPNACS000502685534,2034,200,0034,2034,200023,0037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055330,10330,10+3,09330,10330,1061 98157,70330,10
TEREOS TTDBAAPRACUCZ000510485169,1069,100,0069,1069,101308 98314,6069,10
TESLA JIHLAVABAATSLJICS0005072859196,00196,000,00196,00196,000036,20206,00
TESLA KARLÍNBAATSLKACS000502135161,5061,50-2,3861,5061,50849233,5071,50
TESLA SEZAMBAATSLSECS0005009851509,00509,10+0,01509,00509,1000420,00700,00
TOMABAATOMACZ0005088559100,0095,30-9,3295,30100,0025925 86737,50124,80
TONABAATONACZ0005041160240,20250,10+4,20240,20250,100058,00266,30
TONAKBAATONAKCS000500605531,0031,000,0031,0031,00441 36415,0037,20
TONASOBAATONASCS000842325711,6011,60+9,4311,6011,60006,0014,50
TOS SVITAVYBAATOSSVCS000500935690,5090,50+9,9690,5090,500035,00120,00
TRANSAKTABAATRANSCZ00084133581 287,801 287,80+9,991 287,801 287,8000110,001 500,00
TRANZABAATRANZCZ000507635691,0091,000,0091,0091,000020,2099,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552191,70176,40-7,98176,20192,6026348 710113,40200,00
TYLEX LETOVICEBAATYLEXCS0005006154150,00150,000,00150,00150,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900691,30691,300,00691,30691,3000487,30855,00
TZPBAATZPCZ000508805478,4086,20+9,9478,4086,200073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150029,4029,20+0,6829,1029,806 734198 77228,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535450,0050,000,0050,0050,000015,00126,10
UNITED ENERGYBAAPSZTECS0008458659720,00720,10+0,01720,00720,107852 884441,00756,00
UNITED ENERGYBABPSZTECZ000511330869,3070,00+1,0169,3070,001 04772 13843,2074,80
VČ ENERGETIKABAAVCENGCZ00050769501 500,001 500,000,001 500,001 500,0011 5001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 301,102 573,10+11,812 301,102 573,1037 1751 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658305,10305,20-3,93305,10305,20309 155158,10317,70
VELKOOBCH.IVANČICEBAAVOIVACS000842215042,7043,00+0,7042,7043,000027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585084,2084,10+0,9684,1084,20211 76752,0090,00
VHOSBAAVHOSCZ0009047254850,00850,000,00850,00850,0000250,001 050,00
VINIUMBAAVINIUCS0008421954201,10201,20+0,04201,10201,200066,60290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1000400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159750,10750,100,00750,10750,1000305,70770,00
VÍTKOVICEBAAVITKOCZ000509855814,3012,80-8,5712,8015,5015 357212 5565,2014,00
VLNAPBAAVLNAPCZ000508765043,1043,100,0043,1043,10903 87920,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256466,00466,10+0,02466,00466,1000281,00530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950283,20271,00-4,27256,00283,200037,30302,30
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952146,50146,50+0,27146,50146,500070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855295,00295,000,00295,00295,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850232,70232,700,00232,70232,7000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,10171,20+5,28171,10171,2081 36982,60178,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754936,20936,20+6,38936,20936,2000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353165,00165,000,00150,10165,0020832 71176,30177,20
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.PARDUBICBAAVOKPACZ0009064150202,00202,000,00202,00202,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657150,10150,100,00150,10150,100065,70150,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956210,10210,100,00210,10210,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957214,00214,000,00214,00214,0000150,10620,00
VULKANBAAVULKACZ0005100453152,30152,300,00152,30152,30230582,70165,10
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.BAAJICIHCS00084158571 925,001 925,00-1,221 925,001 925,0023 8501 262,001 972,80
WIENERBERGER C.P.BAEJICIHCZ000511550117,8017,800,0017,8017,802804 98411,6017,80
XAVEROVBAAXAVERCS000844065761,3061,60+0,4861,3061,60553 38237,4089,00
YTONGBAAPORBECS00084201623 430,003 430,00+0,523 430,003 430,00413 7201 603,103 430,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951711,30711,30-2,69711,30711,302014 226404,00731,00
ZÁPADOKÁMENBAAZAKAMCS0008444857525,00525,000,00525,00525,0000129,00690,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,2015,200,0015,2015,201827414,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 851,501 851,00-0,051 851,002 024,002651 6371 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 220,002 220,00+2,182 220,002 220,0012 2201 300,102 360,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509435,00430,000,00430,00435,00270117 250402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558242,00242,000,00242,00242,000025,20242,00
ZZN CHOMUTOVBAAZZNCHCS0008458758126,40126,400,00126,40126,400041,00126,40
ZZN MĚLNÍKBAAZZNPHCS0008440756116,00116,00+0,86116,00116,00007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559149,00149,000,00149,00149,000064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280513,2013,200,0013,2013,200010,0015,60
ZZN POMORAVÍBAAZZNHOCS0008463352131,10131,100,00131,10131,100062,20266,20
ŽĎASBAAZDASCS0005031152182,30182,30-0,05182,30182,30509 115136,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 573,302 605,00+0,382 573,302 700,0085226 8031 537,702 605,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,9037,800,0037,8037,900020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959491,10491,10+5,13491,10491,108441 252213,40570,00