zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 23:16
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 16.04.2002

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.

15.03.200215.04.2002
17.04.200216.05.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880321,0020,00-4,7620,0021,000010,30136,80
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852155,60157,00+3,28155,60157,000056,70158,00
ALIACHEMBAASYNTHCZ000509195969,4069,700,0069,4069,70221 53052,60127,60
ALIACHEMBABSYNTHCZ00051126077,607,600,007,607,603242 4625,2013,00
ALMETBAAALMETCS0005035757446,00446,000,00446,00446,000077,50650,10
AMMANN CRBAASTVSTCS0005003755274,10274,10-0,32274,10274,1012032 892202,00282,60
ATAS NÁCHODBAAATSNACS0005028257152,00152,30+0,19152,00152,300078,00152,30
AVIABAAAVIACS000502075913,6013,60+0,7413,6013,600010,0034,00
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BELAGRABAAZZNBRCZ0008449055543,10543,10-0,56543,10603,400051,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655441,10441,10+10,00441,10441,10187 940120,00449,90
BIOCELBAABIOCECS0005017953578,00580,00+5,26576,00580,0012069 439440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559919,00919,00-0,10919,00919,0021 838391,201 341,40
BMTBAABMTBOCS0005030758341,00341,00-1,15341,00341,00206 82081,00345,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607109,50106,60-3,09104,50109,5056758 11860,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454635,00635,10-9,14635,00635,1000398,10703,00
BRISK TÁBORBAABRITACZ0005074856386,00393,90-3,92386,00393,9000177,10473,00
BRISTOLBAABRISTCZ0009062352238,80238,800,00238,80238,8000114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509615,00615,00-6,47615,00615,0012677 490265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009173,20188,50+1,89173,20188,5000135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207175,00175,000,00175,00175,00305 250129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153802,00810,00-1,51800,00810,0011995 408263,00855,00
CEMOS OSTRAVABAACEMOSCZ0008433356297,30274,20-0,50274,20297,300060,00400,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,00-4,34110,00110,00606 60081,20115,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201221,00220,50-0,22220,50221,007616 778108,60231,00
CONSUS IFBFACONINCZ000802830535,0035,00-7,1635,0035,002070035,0054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,000,00672,00672,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 300,00
ČEDOKBAACEDOKCZ0009036356200,00215,60+10,00200,00215,60102 12574,20215,60
ČECHOFRACHTBAACECHFCZ00084134571 859,101 859,10+9,991 859,101 859,1011 859737,502 045,80
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556380,50380,50-4,68380,50380,5072 664226,00399,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 100,004 100,000,004 100,004 100,00002 320,104 124,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801372,00372,10+0,08372,00372,102 341876 636230,40388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,00+10,0099,0099,000070,20114,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,500,500,000,500,50000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156360,10360,10-2,70360,10360,101360252,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607367,50394,00+1,54367,50394,00317122 533254,60624,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175270,1070,10-0,1470,1070,1065646 76047,1088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025857,9057,90-0,6857,9057,90301 73728,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,3045,30-1,9445,3045,30940830,0046,70
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.BAACEZCZ000511230080,9081,20-0,6180,5081,6014 5951 183 41259,20109,60
ČKD HRONOVBAACKDHRCZ0005093658375,40375,400,00375,40375,4000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051245,00245,00+2,08245,00245,00102 45095,00262,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 332,001 334,50+0,181 332,001 334,5000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255205,00205,000,00205,00205,000068,90205,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136471,3064,30-9,8164,3071,300058,20141,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653336,10336,10+9,98336,10336,1051 681124,001 525,00
DIMENSIONBFACSIFCZ000910060861,0054,90-10,0054,9061,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,805,80+1,755,805,803341 9374,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 000,001 000,000,001 000,001 000,003030 000297,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353172,10172,10-0,05172,10172,10351658,10172,20
ENERGOAQUABAAENRGACS0008419750520,50535,00+3,18520,50535,00287150 015243,20535,00
EQUITY HOLDINGBFAAGFIECZ000908460440,0037,50+1,3537,5040,0036014 25018,1041,00
ETABAAELEPRCS000500515695,1095,10-5,8495,1095,10657181,00340,10
EUROVIA CSBAASTASZCS0005022854832,60838,00+0,33832,60838,003327 540489,80898,00
FAGRONBAATAMDACZ000846120923,2023,000,0023,0023,2066015 19213,9024,00
FEZKO SERVISBAAFEZKOCS0005037456159,30159,30-10,00159,30159,300084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001515,30551,00+2,03515,30551,002714 127450,00573,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145483,1083,100,0083,1083,100025,3089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706530,00559,00+5,47530,00559,0000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504589,208,30-9,788,309,20008,3018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 458,003 458,000,003 458,003 458,00001 447,003 856,60
GREIF CRBAAVLEERCS00050386521 600,001 600,000,001 600,001 600,0000900,701 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552145,00145,000,00145,00145,00152 17590,00244,70
GUMOTEXBAAGUMOTCZ0005086751217,90217,90-0,04217,90217,901218140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 915,001 915,50+0,021 915,001 915,5000986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851510,80511,40+0,19510,80511,402512 778265,10550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 551,401 554,50+0,221 551,401 554,50001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354400,10400,100,00400,10400,1000134,70400,10
HOT.INTERNATIONALBAAINTERCS000843685314,3014,300,0014,3014,30006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509500,00500,000,00500,00500,0021 000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735223,0023,000,0023,0023,000023,0033,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056400,70400,00-0,17400,00400,700061,70400,70
CHEMOPROJEKTBAACHEPRCZ00084391551 065,401 029,50-8,20959,001 065,4000188,301 230,00
CHEVAK CHEBBAAVOKCHCZ0009061750145,20145,20+0,06145,20145,200090,20218,30
ICOM TRANSPORTBAACADJICS0008202651669,00679,00+9,05669,00679,0011572 70053,30680,10
IDEAL STANDARDBAAKEZTECS00084170691 740,001 740,00+6,031 740,001 740,0023 480470,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 305,501 309,00-0,451 305,501 309,006888 9111 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 065,101 055,50-1,351 055,501 065,107680 847985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908180,00180,60+2,55180,00180,6000155,00247,60
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001600,00600,000,00600,00600,0000150,30650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757402,50402,500,00402,50402,5000183,70435,00
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 416,101 420,00+0,271 416,101 420,002434 006802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904382,90382,900,00382,90382,904115 754280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753751,10751,10+2,01751,10751,10107 511355,70765,50
JÄKL KARVINÁBAAJAKKACZ0005084657147,00147,000,00147,00147,00121 76470,10212,80
JAN BECHERBAAJANBECZ00090751071 905,301 975,80+3,701 905,301 975,8000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 377,901 377,90-5,721 377,901 377,901216 5351 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 955,101 955,100,001 955,101 955,1059 7761 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158316,00318,00+0,63316,00318,0000199,30347,10
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451666,10667,20+0,16666,10667,2000369,00850,00
JIHOSTROJBAAJIHSTCS000503636739,5039,70+1,0139,5039,700028,3057,30
JILANABAAJILANCZ0005096453100,00100,000,00100,00100,000025,70125,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955204,60204,60+10,00204,60204,6091 841136,00219,80
JM ENERGETIKABAAJMENGCZ00050779581 956,001 956,000,001 956,001 956,0023 9121 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 752,102 753,00-8,242 752,102 753,00001 951,003 853,30
JUTABAAJUTACS00050261521 416,001 416,00+0,141 416,001 416,0011 416488,701 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,003881 054951,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 780,001 780,000,001 780,001 780,00610 6801 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051777,50777,500,00777,50777,5000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,2056,200,0056,2056,200045,90180,90
KAROSERIABAAAVIABCS0005032150137,00137,200,00137,00137,200029,10137,20
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5040,50
KDYNIUMBAAKDYNICZ00050236551 503,801 649,10+9,791 503,801 649,1000568,101 930,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 813,201 775,40-2,001 700,001 830,601 7723 223 465792,601 811,70
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059154,00154,000,00154,00154,00649 85654,20154,00
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251168,20172,10+2,31168,20172,100091,00172,10
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464471,00471,00-5,89471,00471,002411 304155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153264,10264,100,00264,10264,1000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159825,00825,00+10,00825,00825,0054 125361,30825,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335192,1092,100,0092,1092,10151 38225,3093,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 055,001 070,00+1,421 055,001 070,003436 235918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955478,00430,000,00430,00478,0000250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952690,00690,000,00690,00690,0000162,10690,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153800,00800,00-4,76800,00800,00129 600228,20840,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251626,70689,20+9,78626,70689,203824 565271,00694,70
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853312,00312,00+1,99312,00312,00123 744210,00380,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804310,00310,000,00310,00310,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 255,001 255,00+0,311 255,001 255,0022 510673,001 262,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,7022,700,0022,7022,700019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825137,0037,10+3,0537,0037,101970418,1060,00
MADETABAAJIMLECS0008420550250,00250,00+7,15250,00250,00143 500124,50304,00
MAGNETONBAAMAGNECZ000507905368,0068,000,0068,0068,00271 83639,0098,00
MANHATTAN IFBFAIFUNCZ00080046031 190,001 190,000,001 190,001 190,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252197,40177,80-4,97177,80197,4000108,00636,70
MASSAGBAAMASSACS000500525546,1046,100,0046,1046,100023,0050,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755401,30362,10-9,76362,10401,4000121,00401,30
MEOPTA PŘEROVBAAMEOPTCS0005008960155,00155,000,00155,00155,000063,30155,00
METALIMEXBAAMETLXCS00084124582 350,002 350,00-0,422 350,002 350,001330 5501 706,003 048,90
METRA BLANSKOBAAMETRACS000501005744,0044,00-8,3344,0044,00763 34433,3070,10
METROSTAVBAAMESTACZ0005006502140,00140,000,00140,00140,00121 68096,30142,60
MEVABAAMEVACS0005039353270,00270,100,00270,00270,100090,00650,00
MILETABAAMILETCS0005027457116,20116,20+0,08116,20116,20586 74070,40127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552194,20194,20-0,41194,20194,205610 875150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000138,70350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008167,00168,00+0,53167,00168,000052,20201,80
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 144,503 144,50+4,813 144,503 144,50001 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. PLYNOSTAVBAAMOPLYCZ0008448859615,00615,000,00615,00615,0000166,50809,10
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550612,40670,40+9,47612,40670,4000200,00670,40
MOTOKOV INTER.BAAMOTINCZ0008417755200,00180,00-10,00180,00200,000090,00205,80
MOTORPALBAAMOTORCZ0005084558323,40348,10+7,63323,40348,100091,60348,10
MSABAAMSACZ0005016501230,00230,00+0,17230,00230,0071 610162,50345,10
NKT CABLESBAAKABKLCZ0005082255490,50491,00+0,77490,50491,0000370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751630,00630,000,00630,00630,00116 930360,00630,10
OBEK SERVISBAACADTCS000502595689,3089,30-9,9789,3089,300022,10156,30
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353725,00725,000,00725,00725,0042 900200,00747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952351,10386,20+9,99351,10386,2000220,00408,20
ODKOLEKBAAODKOLCZ0009064051250,00270,00+8,00250,00270,0000185,00420,00
OHL ŽSBAAZSTBOCS0005028554653,00630,000,00630,00653,0000278,10728,30
OKDBAAOKDCZ000510065176,0070,100,0070,1076,0031223 34643,5085,00
ON SEMICONDUCT. CRBAATEROSCS0005018852999,00999,000,00999,00999,0000814,401 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
ORPABAAVCPAPCS0005005958300,00330,00+9,96300,00330,0000110,50330,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355363,00398,40+9,75363,00398,400070,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 840,001 800,00-2,171 800,001 840,00001 000,001 850,00
OSTROJBAAOSTROCS000843555843,1043,10-4,4343,1043,10401 72415,8045,10
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,7049,700,0049,7049,700042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959220,20220,200,00220,20220,2000108,50261,00
O2 C.R.BAATELECCZ0009093209319,30323,80+1,60319,20325,001 416457 094185,00389,70
PANKRÁCBAAPANKRCZ0009033205326,00340,00+4,29326,00340,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903518,00518,000,00518,00518,0000396,00939,00
PARAMOBAAPARAMCZ0005091355305,40320,00+4,84305,40335,003310 879120,20375,00
PEKÁRNA LIBERECBAAPEKLBCZ000508635559,3053,50-7,5953,5059,300028,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695866,4066,40-0,5966,4066,40241 59431,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188697 253,007 902,30+5,567 253,007 902,301641 282 4735 380,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 903,001 910,00+3,211 903,001 910,0023 8131 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,10232,10-3,33232,10240,108119 400108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105426,3026,40-9,5826,3026,40701 84417,1031,00
PLIVA - LACHEMABAALACHECZ0005096750488,90488,90+2,30488,50488,90125 866367,10530,00
PLOMABAAZPDCS0008452751245,10245,100,00245,10245,100070,50279,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650482,00507,000,00482,00507,0094 463314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952138,00138,00+0,65138,00138,00101 38063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453664,10664,100,00664,10664,1000271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465274,2074,200,0074,2074,200030,2081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 132,001 151,00+1,671 132,001 151,0000427,101 199,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505361,00368,50+0,27361,00368,5000275,00769,00
PRAGA LOUNYBAAPRALNCZ0005109801113,00113,000,00113,00113,00004,70576,20
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158615,00638,00+3,73615,00638,00171108 914366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 571,501 571,20-8,611 571,201 571,50914 1411 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 933,001 933,00-7,951 933,001 933,0047 7321 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 274,001 274,00+1,921 274,001 274,0000936,901 315,00
PRIOR ČRBAAPRICBCS0008457859145,00145,000,00145,00145,000082,00300,00
PROAGROBAAPRAGRCZ000910050992,3092,300,0092,3092,30006,7092,30
PSVSBAAPRSVOCZ0005111500880,10880,30+0,02880,00880,40350308 041270,90890,20
P-D REFRACTORIESBAAMSLZCZ000501045468,1068,10-8,2268,1068,10201 36230,3074,30
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,500059,20110,00
RAPIDBAARAPIDCZ00084132594 250,004 250,000,004 250,004 250,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050264,50264,500,00264,50264,5000116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509990,00978,20-1,19978,201 000,00587543 489910,801 150,00
RMS MEZZANINEBAAPVTCS00084162512 076,001 989,20+6,111 989,202 076,003468 2401 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000052,50349,50
RUBÍN DYN.IFBFARUBINCZ0008030905460,00460,000,00460,00460,0000362,00540,00
RUVEBAARUVECS0008439352170,00170,000,00170,00170,000091,10372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957324,00295,00-8,95295,00324,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455420,90421,40+9,99420,90421,40135 477210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858280,10280,10-6,66280,10280,105014 00577,50320,00
SČ ARMATURKABAASCARMCS0005003854130,00130,000,00130,00130,00405 20051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 569,501 545,10+0,331 545,101 569,50001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 041,202 041,200,002 041,102 041,2000868,602 133,10
SELGENBAASELGECZ0009033650352,00352,000,00352,00352,0000180,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356584,00584,00+9,87584,00584,005029 200323,10584,00
SETUZABAASETUZCZ0008460052193,00193,00+0,25193,00193,0071 351192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350329,00340,00+3,03329,00340,0012542 240219,80360,00
SFINXBAASFINXCS0005036458178,40178,40-3,56178,40178,400060,00227,90
SG - INDUSTRYBFAYSECZ00090877068,008,80+10,008,008,80006,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156702,40632,30-4,98632,30702,4000160,00930,10
SILONBAASILONCZ0005094458273,50275,90+0,87273,50275,90143 839210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554591,30550,00-6,98550,00591,3000100,30647,30
SLÉVÁRNA KUŘIMBAASLEVKCS00050327541 200,001 080,00-10,001 080,001 200,000020,501 200,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259290,00287,70+2,71287,70290,2000106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 555,501 555,50+2,931 555,501 555,50001 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 830,401 836,10+0,271 830,401 836,10001 261,502 690,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251552,30552,40+0,01552,30552,4000370,20552,40
SMP CONSTRUCTIONBAASTAMOCS0005022953353,50388,80+4,74353,50388,804015 340153,30388,80
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952232,50241,00+2,55232,50241,0010224 230153,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550300,30300,500,00300,30300,5061 802162,00415,00
SPOLANABAASPOLACS000842495880,1080,100,0078,6080,10372 94164,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,00125,00+4,25120,10125,00906113 22147,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753139,00139,00+4,51139,00139,00569546,00140,00
STAV.POD.JABLONECBAASPJABCS000503895949,0049,000,0049,0049,000021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 380,101 380,10-1,951 380,101 380,1034 1401 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 151,002 151,10-9,252 151,002 151,10001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 500,006 603,00+1,586 500,006 603,00004 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558610,00610,000,00610,00610,000015,60610,00
STROJPLASTBAASTRTACZ000508665214,1014,100,0014,1014,10009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJTEXBAASTRJTCS0005034859211,00211,000,00211,00211,000020,50392,30
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7024,30
SUBTERRABAASBTERCS0005023050502,00502,00-5,10502,00502,00157 530313,40760,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253292,00292,000,00292,00292,0000159,00357,20
ŠKODA PRAHABAASKOPHCS0005006857130,00130,000,00130,00130,00452077,10203,60
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154264,50264,500,00264,50264,500055,50337,70
ŠMERAL BRNOBAASMERACS000502935480,1081,00+1,1280,1081,0049039 65930,0082,10
ŠROUBÁRNA ŽATECBAASROZACZ000507595228,9028,900,0028,9028,900026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358208,00208,10-9,91208,00208,100039,30253,50
ŠTI HOLDINGBFASTICZ0009087805850,00850,000,00850,00850,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351555,30555,30+9,93555,30555,302011 106392,00584,70
TATRABAATATRACS000501845645,0045,00+5,6345,0045,00341 53030,3064,20
TENEZBAATENEZCS0005028158235,00237,10+0,89235,00237,100064,00237,10
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550597,90597,900,00597,90597,9000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 040,001 040,00-8,731 040,001 040,001212 480262,001 199,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156373,30373,300,00373,30373,3000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255487,00487,000,00487,00487,0000342,10538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950350,00350,00-4,00350,00350,004214 700158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157725,30725,40-8,24725,30725,4000535,201 179,60
TEPNABAATEPNACS000502685534,2034,200,0034,2034,200023,0037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055347,00347,000,00347,00347,000057,70347,00
TEREOS TTDBAAPRACUCZ000510485169,3069,30+0,1469,3069,30261 80214,6069,30
TESLA JIHLAVABAATSLJICS0005072859196,00196,000,00196,00196,000036,20206,00
TESLA KARLÍNBAATSLKACS000502135163,0063,30+0,3163,0063,300033,5071,50
TESLA SEZAMBAATSLSECS0005009851463,00463,00-9,05463,00463,0000420,00700,00
TOMABAATOMACZ000508855999,0095,10-3,9394,1099,000041,80124,80
TONABAATONACZ0005041160250,00250,00-0,03250,00250,005012 50071,30266,30
TONAKBAATONAKCS000500605530,8033,80+9,7430,8033,800015,0037,20
TOS SVITAVYBAATOSSVCS0005009356111,00115,10+5,21111,00115,100035,00120,00
TRANSAKTABAATRANSCZ00084133581 549,001 548,50-0,091 548,501 549,0000110,001 550,00
TRANZABAATRANZCZ000507635691,00100,00+9,8991,00100,00353 45520,20100,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552180,30180,50+0,05180,30180,6019935 901113,40200,00
TYLEX LETOVICEBAATYLEXCS0005006154140,00135,00-10,00135,00140,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900700,20700,200,00700,20700,2000487,30855,00
TZPBAATZPCZ000508805486,2086,200,0086,2086,200073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150030,1030,10+1,3428,2030,105 824171 53728,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535455,0055,00+10,0055,0055,000015,00126,10
UNITED ENERGYBAAPSZTECS0008458659720,10720,100,00720,10720,1000441,00756,00
UNITED ENERGYBABPSZTECZ000511330870,1070,100,0070,1070,100043,2074,80
VČ ENERGETIKABAAVCENGCZ00050769501 500,101 500,100,001 500,101 500,101015 0011 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 430,702 431,10+0,012 430,702 431,10001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658305,20317,60+3,38305,20317,6000158,10330,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215045,0045,000,0045,0045,000027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585082,1082,10+0,1282,1082,1061551 15552,0090,00
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000250,001 050,00
VINIUMBAAVINIUCS0008421954201,20202,10+0,44201,20202,100066,60290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052936,20936,20+9,99936,20936,2098 426400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159750,10785,00+4,65750,10785,009272 150305,70785,00
VÍTKOVICEBAAVITKOCZ000509855810,8010,80-6,0810,8010,8017 663190 7605,2014,00
VLNAPBAAVLNAPCZ000508765043,6047,80+9,6343,6047,800020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256466,00426,00-8,58425,00466,0000281,00530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950271,20272,20+0,36271,20272,200037,30302,30
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952163,10163,30+0,12163,10163,300070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855295,00295,000,00265,50295,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850222,20222,20-0,04222,20222,20102 222155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,20171,200,00171,20171,200082,60178,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ00090647541 000,001 000,000,001 000,001 000,0000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353152,00152,00-7,87152,00152,00507 60076,30177,20
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758163,00163,000,00163,00163,00152 44588,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150180,00178,00-2,25178,00180,0037066 104140,20236,00
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.ZLÍNBAAVOKZLCZ0009047957220,00220,000,00220,00220,0000150,10620,00
VULKANBAAVULKACZ0005100453152,20152,20-0,06152,20152,20460982,70165,10
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658361,00361,000,00361,00361,0041 444265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,6019,60+8,8819,6019,6063512 44611,6019,60
WIENERBERGER C.P.BAAJICIHCS00084158571 925,101 925,100,001 925,101 972,80815 4491 262,001 972,80
XAVEROVBAAXAVERCS000844065769,8063,00-7,8962,4069,80996 75037,4089,00
YTONGBAAPORBECS00084201623 502,003 502,00+2,203 502,003 502,00828 0161 603,103 502,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951711,20804,00+9,98711,20804,00139 988404,00804,00
ZÁPADOKÁMENBAAZAKAMCS0008444857480,10503,50+4,87480,10503,5000129,00690,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,6015,600,0015,6015,600014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 940,001 940,000,001 940,001 940,0023 8801 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 125,102 282,60+2,812 125,102 282,60001 300,102 360,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509434,10428,00-0,46428,00434,10575247 670402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558242,00242,000,00242,00242,000025,20242,00
ZZN CHOMUTOVBAAZZNCHCS0008458758126,40126,400,00126,40126,400041,00126,40
ZZN MĚLNÍKBAAZZNPHCS0008440756116,00116,000,00116,00116,00007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559149,00149,000,00149,00149,000064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280513,2014,00-3,4413,2014,000010,0015,60
ZZN POMORAVÍBAAZZNHOCS0008463352131,10131,100,00131,10131,100062,50266,20
ŽĎASBAAZDASCS0005031152196,00196,00+7,57196,00196,00101 960137,00249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 553,002 581,00+1,192 553,002 581,002051 4221 537,702 605,00
ŽOS NYMBURKBAAZOSNYCZ000904835141,6041,60+0,2441,6041,600020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959549,70549,70+9,98549,70549,70105 497213,40570,00