zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 10:12
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 14.05.2002

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.

12.04.200213.05.2002
15.05.200213.06.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852131,00131,000,00131,00131,000056,70158,00
ALIACHEMBAASYNTHCZ000509195970,5070,50+0,2870,5070,50181 26952,60127,60
ALIACHEMBABSYNTHCZ00051126077,607,60-9,527,607,601521 1555,2013,00
AMMANN CRBAASTVSTCS0005003755281,10280,00-0,42280,00281,10480134 422202,00288,90
ATAS NÁCHODBAAATSNACS0005028257237,00237,10+0,46237,00237,100078,00248,20
AVIABAAAVIACS000502075914,0014,00-9,6714,0014,006489610,0034,00
BELAGRABAAZZNBRCZ0008449055480,00480,000,00480,00480,000060,70690,10
BIOCELBAABIOCECS0005017953562,10562,100,00562,10562,109251 713440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559930,10841,10-9,56840,00930,1000391,201 341,40
BMTBAABMTBOCS0005030758486,00490,10+0,63486,00490,104220 53081,00515,30
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607111,10111,100,00111,10111,10242 66660,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454647,10647,100,00647,10647,1000398,10703,00
BRISK TÁBORBAABRITACZ0005074856360,00360,00+1,01360,00360,0051 800177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509627,50627,50-0,39627,50627,5000270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009205,00205,10-0,53205,00205,1000135,10206,20
B.G.M. HOLDINGBFAPRVZECZ0009089207180,00180,00-5,26180,00180,002360129,50201,10
CIMEX KONCERNBFBINFJICZ000908360636,0036,000,0036,0036,000023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507108,20108,200,00108,20108,200081,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201225,00227,000,00225,00227,004810 816108,60231,00
CONSUS IFBFACONINCZ000802830544,8044,80+0,2244,8044,80401 79233,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358815,00815,00-9,64815,00815,0000303,30992,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356200,00200,000,00200,00200,00480074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 210,002 215,60+0,252 210,002 215,6000737,502 215,60
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556444,40444,50+0,09444,40444,5000288,10450,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 115,004 115,00+2,484 115,004 115,001978 7802 320,104 350,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801369,40375,00+1,35368,40375,006 489 2902 433 470 114237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905290,0090,000,0090,0090,000070,20114,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,700,700,000,700,70000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156400,00400,00+6,89400,00400,0000253,70450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607382,60382,20-2,25358,30385,003 9151 482 280254,60624,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175276,1076,10+1,3376,1076,10483 65348,6088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025868,3061,50-10,0861,5068,3038025 75028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345747,7047,70+0,8447,6047,701446 86030,0050,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645540,1040,10-0,2440,1040,101248118,1040,20
ČEZ, A.S.BAACEZCZ000511230099,4096,10-2,2392,40100,0038 1313 739 14859,20109,60
ČKD HRONOVBAACKDHRCZ0005093658416,20416,200,00416,20416,2000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051260,50260,50-6,29260,50260,50143 64795,00279,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 426,001 426,000,001 426,001 426,0000488,101 479,90
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255224,80224,80+9,65224,80224,8029566 31668,90225,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364101,9091,90-4,8691,90101,900058,20141,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00203,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653305,00288,90-0,68288,90305,0000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,206,30+3,276,206,303252 0394,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 105,001 000,00-9,501 000,001 105,001010 735297,001 105,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353152,40155,60+3,73152,40155,600058,10172,20
ENERGOAQUABAAENRGACS0008419750530,00530,00+1,82530,00530,006333 390270,00571,10
EQUITY HOLDINGBFAAGFIECZ000908460439,6039,70+0,7639,6041,502 01183 29818,9041,00
ETABAAELEPRCS000500515690,5090,50-2,6890,5090,50654381,00340,10
EUROVIA CSBAASTASZCS0005022854701,20690,10-8,72690,10701,201913 278526,20898,00
FEZKO SERVISBAAFEZKOCS0005037456145,00145,000,00145,00145,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001552,80552,500,00552,50552,803619 892450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,00503 20025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706403,30403,300,00403,30403,3000378,001 200,00
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 ZUBŘÍBAAGUMZUCZ0005100552242,10242,100,00242,10242,100090,00244,70
GUMOTEXBAAGUMOTCZ0005086751186,60186,70+0,05186,60186,7000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 021,002 200,00+8,852 021,002 200,004086 926986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851501,10500,70+1,02500,70501,704522 560280,20550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 702,001 702,000,001 702,001 702,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354400,10400,100,00400,10400,1041 600162,60400,20
HOT.INTERNATIONALBAAINTERCS000843685316,0016,000,0016,0016,00006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509522,00530,10+3,73522,00530,1000210,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750161,20161,200,00161,20161,200090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 000,002 000,000,002 000,002 000,0000490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 352,001 352,200,001 352,001 361,004054 1481 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 080,001 085,10+0,551 080,001 085,101819 466985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908201,00201,00-0,09201,00201,0015030 150155,00246,00
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001520,00520,000,00520,00520,0084 160170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757402,00412,30+5,42402,00412,3000200,60435,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 450,501 443,00-3,801 443,001 452,5000845,101 500,00
I.EPIC HOLDINGBFAICZCOCZ0009087904382,00382,00+0,13382,00382,003011 460280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753705,20705,20+0,02705,20705,202 3281 722 372355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657200,00170,80-9,91170,80200,0012624 32470,10212,80
JAN BECHERBAAJANBECZ00090751071 050,001 050,000,001 050,001 050,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 390,001 390,60+4,471 390,001 390,60001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 100,102 100,100,002 100,002 100,10001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158321,00321,10+0,24321,00321,1000220,00360,80
JIHOSTROJBAAJIHSTCS000503636744,4044,50+0,6744,4044,500028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955280,60280,60+1,26280,60280,6000150,50281,00
JM ENERGETIKABAAJMENGCZ00050779582 010,101 901,20-5,411 819,002 010,10001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 800,002 866,00+9,992 800,002 866,00001 951,003 853,30
JUTABAAJUTACS00050261521 220,001 220,00+1,661 220,001 220,0000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 116,502 133,000,002 116,502 133,004595 969951,002 133,10
KABLO ELEKTROBAAKABLOCS00050341561 816,001 816,00+0,551 816,001 816,00001 125,501 906,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051684,10684,100,00684,10684,1000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,00402 32045,90180,90
KAROSERIABAAAVIABCS0005032150163,50172,70+5,88163,50172,700029,60172,70
KDYNIUMBAAKDYNICZ00050236551 937,501 937,500,001 937,501 937,5000658,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 904,601 887,60-1,321 820,701 920,701 1642 200 817792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464437,20437,00-9,89437,00437,2013458 584155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153216,00216,000,00216,00216,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159832,40832,40+9,98832,40832,4000361,30907,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335194,3094,30+0,8594,3094,30454 24430,10101,60
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 090,101 090,100,001 089,101 090,104346 862918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955314,60314,600,00314,60314,6000250,50550,10
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 PODĚBRADYBAAPODEBCS0008425153845,80845,80+3,27845,80845,8000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251729,50729,50-5,82729,50729,5042 918271,00774,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853405,00405,00+1,22405,00405,00208 100210,00412,20
LE CYGNE SPORT.GR.BAACYGNECZ0009078804212,00212,000,00212,00212,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 240,001 240,000,001 240,001 240,0000673,001 281,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,9022,900,0022,9022,900019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825140,0038,000,0038,0040,002017 95018,1046,20
MADETABAAJIMLECS0008420550273,50273,500,00273,50273,5022060 170134,50304,00
MAGNETONBAAMAGNECZ000507905372,1072,10-9,9872,1072,10151 08240,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 211,001 100,00-9,241 100,001 211,001416 621920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,00160,100,00160,00160,1000116,00636,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755441,00445,60+1,04441,00445,6000133,00461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960170,00145,00-9,37145,00174,209315 34466,30182,90
METALIMEXBAAMETLXCS00084124582 261,002 261,00-3,702 261,002 261,00001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005738,2038,20-4,0238,2038,2010 691440 23833,3070,10
METROSTAVBAAMESTACZ0005006502137,00137,00-7,11137,00137,000096,30160,00
MILETABAAMILETCS0005027457120,30120,30+0,16120,30120,300084,00127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552197,30177,60-9,98177,60197,3000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000146,50350,10
MORAVIA CANSBAAMOCANCS00050402521 206,101 206,100,001 206,101 206,1000105,801 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 200,003 200,000,003 200,003 300,001135 5001 965,003 336,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,1030,100,0030,1030,101053 16125,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,000032,8072,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859682,00620,00-9,09620,00682,006943 028166,50795,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550674,70675,00+0,04674,70675,0000200,00675,00
MOTOKOV INTER.BAAMOTINCZ0008417755213,60214,50+1,13213,60214,500090,00214,50
MOTORPALBAAMOTORCZ0005084558479,00501,000,00457,00501,008240 46491,60512,20
MSABAAMSACZ0005016501250,00251,00+0,40250,00251,0000162,50340,70
NKT CABLESBAAKABKLCZ0005082255491,00491,000,00491,00491,0000370,10529,00
NOWACO MRAZÍRNYBAASLMRACS0008428751765,00767,00+0,72765,00767,00107 652360,00770,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353728,10735,00+0,53728,10735,003324 143221,50747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952377,80377,80-0,73377,80377,8041 511220,00419,00
ODKOLEKBAAODKOLCZ0009064051341,00311,10+0,32311,10341,00309 931185,00420,00
OHL ŽSBAAZSTBOCS0005028554733,00733,90+0,41733,00733,9000278,10780,00
OKDBAAOKDCZ000510065170,0068,60-2,0068,6070,0026618 51443,5085,00
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
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355501,00550,00+4,66501,00550,003519 20178,00550,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 852,901 852,900,001 852,901 852,90001 020,001 859,00
OSTROJBAAOSTROCS0008435558121,50122,90+9,92121,50122,9027333 50815,80122,90
OTAVAN TŘEBOŇBAAOTAVACZ000509085245,2046,00+1,7645,2046,000042,80110,00
OTAVA-PATRIABAAHOTOTCZ0009065959245,00245,000,00245,00245,0000108,50261,00
O2 C.R.BAATELECCZ0009093209342,20331,40-1,48329,50342,20678226 627185,00389,70
PANKRÁCBAAPANKRCZ0009033205380,00380,000,00380,00380,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903572,00572,000,00572,00572,0000396,00939,00
PARAMOBAAPARAMCZ0005091355356,50356,50+0,42356,50356,5000128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695878,1078,10+3,9978,1078,101293731,3090,50
PHILIP MORRIS ČRBAATABAKCS00084188699 182,009 034,20-2,178 862,009 222,10105953 5265 514,309 234,90
PIVOVAR RADEGASTBAAPIVORCS00084643501 951,201 951,20+0,941 951,201 951,20815 6101 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751238,90217,80-8,83217,80238,9061 328108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105432,0027,40-7,7427,2032,001 73155 25017,1029,70
PLIVA - LACHEMABAALACHECZ0005096750522,50522,50+14,83522,50522,5094 703367,10528,00
PLOMABAAZPDCS0008452751246,00246,000,00246,00246,000080,50296,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650981,00981,00+2,61981,00981,0000455,901 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,000064,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453688,00688,000,00688,00688,0000305,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465263,1063,10+1,2863,1063,10161 01032,4081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 070,001 160,00+8,411 070,001 160,0000550,001 208,60
PPF INVEST.HOLDINGBFAPCESCZ0009084505383,00383,00+0,49383,00383,005 8382 334 945275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158440,50440,50-3,18440,50440,5083 524366,10664,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 710,101 710,10-2,281 710,101 710,10711 9711 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 020,902 020,80-6,002 020,702 020,90001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 301,201 301,20-2,011 301,201 301,203545 542936,901 389,00
PRIOR ČRBAAPRICBCS0008457859155,00155,000,00155,00155,000082,00300,00
PSVSBAAPRSVOCZ0005111500880,00880,100,00880,00880,10281247 295350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115476,8076,800,0076,8076,80322 45859,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 200,000,003 200,003 200,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050208,00208,00+0,48208,00208,00122 496116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 005,201 000,20-0,501 000,101 006,60830833 964910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 803,301 803,30-9,381 803,301 803,301527 0501 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000063,50349,50
RUBÍN DYN.IFBFARUBINCZ0008030905500,00470,00-6,00470,00500,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957320,00320,000,00320,00320,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455465,00465,10+3,35465,00465,1000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858230,00230,000,00230,00230,00184 14077,50320,00
SČ ARMATURKABAASCARMCS0005003854120,00122,80+8,28120,00122,800051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 400,001 400,00+6,051 400,001 400,001014 0001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 925,002 096,20+9,971 925,002 096,2000868,602 133,10
SELGENBAASELGECZ0009033650380,60382,50+0,49380,60382,5000182,10517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356575,00575,00+2,93575,00575,003318 975323,10606,00
SETUZABAASETUZCZ0008460052205,10205,100,00205,10205,1000192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350315,80315,60+3,61315,60315,9000219,80360,00
SFINXBAASFINXCS0005036458144,30161,90+12,19144,30161,900060,20227,90
SG - INDUSTRYBFAYSECZ00090877068,708,70-2,248,708,701621 4096,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458295,00295,000,00295,00295,0000210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0000235,60647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259237,10237,10-8,13237,10237,10761182 597120,00302,50
SM ENERGETIKABAASMENGCZ00050783521 390,001 430,000,001 390,001 430,0034 2101 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 892,001 892,20+0,181 892,001 892,20001 261,502 100,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251563,00563,000,00563,00563,0000370,20605,10
SMP CONSTRUCTIONBAASTAMOCS0005022953433,50453,30+4,59433,50453,3000171,00453,30
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00440,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952240,30241,00+0,37240,30241,0012028 873153,30270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550305,30305,30+0,03305,30305,3000162,00415,00
SPOLANABAASPOLACS000842495880,0078,30-2,1278,3080,0044435 46664,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858123,40121,90-2,08121,00124,50809 79247,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753153,20153,300,00153,20153,30101 53346,00153,30
STČ ENERGETICKÁBAASTRENCZ00050782531 335,101 335,10+3,891 335,101 335,1056 6761 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 225,002 486,70+11,912 190,102 486,70001 510,003 950,00
STOCK PLZEŇBAALIKERCS00084185547 200,007 190,00-0,137 190,007 200,00321 5804 131,107 450,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,2014,200,0014,2014,20009,8038,00
SUBTERRABAASBTERCS0005023050542,00542,000,00542,00542,0000313,40760,00
ŠKODA PRAHABAASKOPHCS000500685799,0099,000,0099,0099,000077,10165,00
ŠMERAL BRNOBAASMERACS000502935477,4077,40+0,5177,4077,40431030,1083,00
ŠTI HOLDINGBFASTICZ0009087805929,00887,50-2,14887,50929,004541 639523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351801,20800,00-1,23800,00801,20129 610392,00897,30
TATRABAATATRACS000501845643,5043,50+1,1643,3043,50713 08330,3060,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550773,70773,70+9,99773,70773,701813 927408,00773,70
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 551,001 551,00+10,001 551,001 551,0000262,001 551,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156366,00366,000,00366,00366,001 508605 856157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255486,20486,20-0,02486,20486,2000380,00538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950386,00386,000,00386,00386,00207 720158,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157852,00852,00+2,15852,00852,0065 112535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685535,1037,10+5,6935,1037,100023,5037,20
TEREOS TTDBAAPRACUCZ000510485186,1076,00-8,9876,0086,10917 70414,6089,20
TESLA JIHLAVABAATSLJICS0005072859199,00199,10+0,05199,00199,100036,70206,00
TESLA KARLÍNBAATSLKACS000502135143,3043,30-0,4543,3043,301147633,5071,50
TESLA SEZAMBAATSLSECS0005009851472,00472,000,00472,00472,0000420,00700,00
TOMABAATOMACZ0005088559100,00102,000,00100,00102,0059860 29050,70124,80
TONABAATONACZ0005041160166,00182,60+10,00166,00182,600071,30266,30
TONAKBAATONAKCS000500605534,3034,300,0034,3034,300015,0038,00
TRANSAKTABAATRANSCZ00084133581 400,001 400,00-6,601 400,001 400,005982 600120,001 550,00
TRANZABAATRANZCZ0005076356118,60118,60+0,16118,60118,600023,70121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552206,10217,00+4,32206,10218,0044193 666113,40217,00
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900950,60855,70-14,18855,70950,6000487,30997,10
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150032,8032,10-2,7231,4033,5017 099551 77128,0058,60
UNIPLET TŘEBÍČBAAUNIPLCS0005005354121,00121,000,00121,00121,000018,00126,10
UNITED ENERGYBAAPSZTECS0008458659748,10748,10+0,26748,10748,1075 237445,00760,00
UNITED ENERGYBABPSZTECZ000511330876,1076,40+0,3976,1076,400047,0077,10
VČ ENERGETIKABAAVCENGCZ00050769501 450,101 450,100,001 450,101 450,1045 8001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 560,502 560,50+8,002 560,502 560,5012 5611 220,002 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658358,00358,000,00358,00358,0000158,10358,00
VET ASSETS A.S.BAAJIPCZ000500585081,8081,80-10,1081,8081,802 346197 05152,0091,90
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000286,001 050,00
VINIUMBAAVINIUCS0008421954192,00195,60+3,98192,00195,600068,90290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 250,001 250,10-3,091 250,001 250,1000516,301 290,10
VÍNO MIKULOVBAAVINOMCS0008465159800,10800,100,00800,10800,1000335,10800,10
VÍTKOVICEBAAVITKOCZ000509855812,5012,50+13,6312,5012,501021 2755,2014,00
VLNAPBAAVLNAPCZ000508765049,3049,30+8,3549,3049,300020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256550,50550,500,00550,50550,5000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952138,40138,50+0,07138,40138,500070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850215,30216,00+0,46215,30216,00528122 496155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,00200,000,00200,00200,0081 60088,60200,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353169,80186,70+9,95169,80186,7048175 99876,30186,70
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758180,00180,00+4,16180,00180,009016 20088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150210,00210,00-3,44210,00210,00306 300140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657151,00151,000,00151,00151,000065,70151,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956171,20171,30+0,05171,20171,3000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957245,00250,00+5,17245,00250,0000150,10620,00
VULKANBAAVULKACZ0005100453191,40191,40+3,96191,40191,400082,70191,40
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658390,00390,000,00390,00390,0041 560282,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,8018,80+1,0718,8018,800011,6019,60
WIENERBERGER C.P.BAAJICIHCS00084158571 950,001 950,000,001 950,001 950,0023 9001 262,002 300,00
XAVEROVBAAXAVERCS000844065785,3085,30-8,5785,3085,30221 87739,30109,20
YTONGBAAPORBECS00084201622 570,002 680,00-0,742 570,002 680,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951840,00840,00-2,32840,00840,0065 040404,00893,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301200,10220,10+9,99200,10220,1000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,0015,000,0015,0015,000014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 950,001 950,00+2,461 950,001 950,0011 9501 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 126,202 338,00+9,972 126,202 338,00001 300,102 360,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509430,20433,00-0,45430,20433,006025 924402,30460,10
ZZN PARDUBICEBAAZZNPACS0008454559122,00122,000,00122,00122,000076,20225,00
ZZN POLABÍBAAZZNNBCZ000909280523,1023,10+5,0023,1023,100010,0023,10
ZZN POMORAVÍBAAZZNHOCS0008463352149,00156,90+5,30142,00156,900088,20266,20
ŽĎASBAAZDASCS0005031152186,00186,000,00182,30186,007313 356137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 754,102 900,00+3,052 754,102 900,002263 2161 537,702 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,802075620,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959641,60658,40+2,69611,30658,4000225,40658,40