zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 21:44
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 17.04.2002

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.

18.03.200216.04.2002
18.04.200217.05.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880318,9018,90-5,5018,9018,901001 89010,30136,80
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852141,30141,30-10,00141,30141,308411 86956,70158,00
ALIACHEMBAASYNTHCZ000509195969,4069,700,0069,4069,70251 74152,60127,60
ALIACHEMBABSYNTHCZ00051126077,807,80+2,637,807,80005,2013,00
ALMETBAAALMETCS0005035757446,00446,000,00446,00446,000077,50650,10
AMMANN CRBAASTVSTCS0005003755274,60274,60+0,18274,60274,60236 316202,00282,60
ATAS NÁCHODBAAATSNACS0005028257153,00155,10+1,83153,00155,100078,00155,10
AVIABAAAVIACS000502075913,6013,600,0013,6013,600010,0034,00
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BELAGRABAAZZNBRCZ0008449055507,00563,20+3,70506,90563,200051,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655401,00441,100,00401,00441,1000120,00449,90
BIOCELBAABIOCECS0005017953580,60580,000,00580,00600,10171102 419440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559922,00923,00+0,43922,00923,0000391,201 341,40
BMTBAABMTBOCS0005030758362,20362,20+6,21362,20362,20207 24481,00362,20
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607103,10103,10-3,28103,10103,10151 54760,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454640,00641,10+0,94640,00641,1000398,10703,00
BRISK TÁBORBAABRITACZ0005074856377,80377,80-4,08377,80377,8051 889177,10473,00
BRISTOLBAABRISTCZ0009062352238,80238,800,00238,80238,8000114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509600,10600,20-2,40600,10600,2000265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009177,90177,90-5,62177,90177,90305 337135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207182,50182,50+4,28182,50182,5000129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153738,10721,60-10,91721,60738,1000263,00855,00
CEMOS OSTRAVABAACEMOSCZ0008433356274,20274,200,00274,20274,200060,00400,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,000,00110,00110,00303 30081,20115,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201221,00221,00+0,22221,00221,0000108,60231,00
CONSUS IFBFACONINCZ000802830538,5038,50+10,0038,5038,500035,0054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358605,00605,00-9,97605,00605,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 300,00
ČEDOKBAACEDOKCZ0009036356200,00212,20-1,57200,00212,200074,20215,60
ČECHOFRACHTBAACECHFCZ00084134571 862,302 045,00+9,991 862,302 045,0000737,502 045,80
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556400,10400,10+5,15400,10400,10145 601226,00400,10
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 100,004 100,000,004 100,004 100,00520 5002 320,104 124,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801372,10372,100,00372,10375,002 665998 125230,40388,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,500,60+20,000,500,60000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,00302 97070,20114,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156360,20360,20+0,02360,20360,2062 161252,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607390,30414,10+5,10390,30414,101 005402 709254,60624,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175270,1070,100,0070,1070,100047,1088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025863,6063,60+9,8463,6063,600028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345749,8045,10-0,4445,1049,8064531 91030,0046,70
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,0031,000,0031,0031,001237218,0034,10
ČEZ, A.S.BAACEZCZ000511230081,5081,30+0,1280,8082,504 585375 58559,20109,60
ČKD HRONOVBAACKDHRCZ0005093658375,20375,20-0,05375,20375,203011 256100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051245,00242,50-1,02242,50245,004811 71095,00262,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 335,501 342,00+0,561 335,501 342,0000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255205,50206,00+0,48205,50206,000068,90206,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136467,8061,20-4,8261,2067,800058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DERMACOLBAADERMACZ0009041653336,10302,50-9,99302,50336,1000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,00-8,9250,0050,00603 00048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,805,800,005,805,80553194,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454900,10950,00-5,00900,10950,0000297,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353172,20172,100,00172,10172,20586158,10172,20
ENERGOAQUABAAENRGACS0008419750542,00545,00+1,86541,00545,00233126 203243,20545,00
EQUITY HOLDINGBFAAGFIECZ000908460440,0038,00+1,3338,0040,0069027 22018,1041,00
ETABAAELEPRCS000500515695,10104,00+9,3595,10104,001 681174 63781,00340,10
EUROVIA CSBAASTASZCS0005022854840,00840,00+0,23840,00840,0000489,80898,00
FAGRONBAATAMDACZ000846120923,0023,10+0,4323,0023,102 50056 34813,9024,00
FEZKO SERVISBAAFEZKOCS0005037456143,40143,40-9,98143,40143,400084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001551,00551,000,00550,50551,002714 873450,00573,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145483,1083,100,0083,1083,100025,3089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706535,00535,00-4,29535,00535,0000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504588,308,300,008,308,30008,3018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 462,003 464,00+0,173 462,003 464,00001 447,003 856,60
GREIF CRBAAVLEERCS00050386521 600,001 600,000,001 600,001 600,0000900,701 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552145,10145,10+0,06145,10145,10233 33790,00244,70
GUMOTEXBAAGUMOTCZ0005086751217,90217,900,00217,90217,904872140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 000,002 000,00+4,412 000,002 000,0048 000986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851511,20510,70-0,13510,30511,605930 121265,10550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 555,701 558,40+0,251 555,401 558,4046 2281 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354400,10400,100,00400,10400,1000134,70400,10
HOT.INTERNATIONALBAAINTERCS000843685314,3014,300,0014,3014,30006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509501,00501,00+0,20501,00501,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735223,0023,000,0023,0023,000023,0033,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056400,00400,000,00400,00400,000061,70400,70
CHEMOPROJEKTBAACHEPRCZ00084391551 100,001 100,00+6,841 100,001 100,0000188,301 230,00
CHEVAK CHEBBAAVOKCHCZ0009061750145,20146,30+0,75145,20146,300090,20218,30
ICOM TRANSPORTBAACADJICS0008202651700,00700,00+3,09700,00700,00150105 00053,30700,00
IDEAL STANDARDBAAKEZTECS00084170691 880,001 900,00+9,191 880,001 900,0000470,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 314,601 325,00+1,221 310,501 330,0088115 8241 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 075,001 055,00-0,041 055,001 075,004042 595985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908180,60182,10+0,83180,60182,1000155,00247,60
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001600,00600,000,00600,00600,0074 200150,30650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757402,50406,90+1,09402,50406,9000183,70435,00
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 445,001 445,00+1,761 445,001 445,0045 780802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904383,10383,10+0,05383,10383,106022 986280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753768,00768,00+2,25768,00768,0053 840355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657147,00147,000,00147,00147,000070,10212,80
JAN BECHERBAAJANBECZ00090751071 940,501 747,00-11,581 747,001 940,5000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 400,001 400,10+1,611 400,001 400,1045 6001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 955,402 052,80+4,991 955,302 052,80001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158318,00318,10+0,03318,00318,1000199,30347,10
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451666,10667,00-0,02666,10667,0000369,00850,00
JIHOSTROJBAAJIHSTCS000503636739,8040,00+0,7539,8040,000028,3057,30
JILANABAAJILANCZ0005096453100,00100,000,00100,00100,000025,70125,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955211,10220,10+7,57211,10220,1030058 551136,00220,10
JM ENERGETIKABAAJMENGCZ00050779581 955,001 901,00-2,811 810,001 955,00001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 753,002 753,100,002 753,002 753,10001 951,003 853,30
JUTABAAJUTACS00050261521 415,001 415,50-0,031 415,001 415,50811 321488,701 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,00109232 497951,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 780,001 785,00+0,281 780,001 785,00001 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051773,80777,30-0,02773,80777,3032 328362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,2056,200,0056,2056,20402 24845,90180,90
KAROSERIABAAAVIABCS0005032150137,50137,50+0,21137,50137,500029,10137,50
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5040,50
KDYNIUMBAAKDYNICZ00050236551 650,001 650,00+0,051 650,001 650,0069 900568,101 930,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 775,801 788,30+0,721 746,301 800,906 91912 376 421792,601 811,70
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059154,00141,10-8,37141,10154,0010816 47754,20154,00
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251173,00187,50+8,94173,00187,500091,00187,50
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464445,10500,00+6,15445,10500,00219 951155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153264,10264,100,00264,10264,1000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159907,00907,00+9,93907,00907,0021 814361,30907,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335192,2092,20+0,1092,2092,20605 53225,3093,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 071,901 075,00+0,461 071,901 075,002021 485918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955430,00430,000,00430,00430,0000250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952690,00725,00+5,07690,00725,0000162,10725,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153840,00850,00+6,25805,10850,0000228,20850,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251646,40671,00-2,64581,90671,0000271,00694,70
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853343,20343,20+10,00343,20343,2000210,00380,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804295,00295,00-4,83295,00295,0019056 05096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 257,001 257,00+0,151 257,001 257,00810 056673,001 262,00
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 OSTRAVABAANOVHUCZ000509825137,1040,70+9,7037,1040,70752 98118,1060,00
MADETABAAJIMLECS0008420550252,50252,50+1,00252,50252,5000124,50304,00
MAGNETONBAAMAGNECZ000507905368,0068,000,0068,0068,00640839,0098,00
MANHATTAN IFBFAIFUNCZ00080046031 190,001 191,00+0,081 190,001 191,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252169,00169,00-4,94169,00169,0000108,00636,70
MASSAGBAAMASSACS000500525546,1050,70+9,9746,1050,700023,0050,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755362,20420,10+16,01362,20420,1000121,00420,10
MEOPTA PŘEROVBAAMEOPTCS0005008960155,00155,000,00155,00155,0025038 75063,30155,00
METALIMEXBAAMETLXCS00084124582 346,002 370,00+0,852 345,502 370,00001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005744,0044,000,0043,5044,000033,3070,10
METROSTAVBAAMESTACZ0005006502144,80144,80+3,42144,80144,800096,30144,80
MEVABAAMEVACS0005039353270,00270,100,00270,00270,100090,00650,00
MILETABAAMILETCS0005027457116,20116,200,00116,20116,200070,40127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552193,40193,40-0,41193,40193,4000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0071 561138,70350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008168,00168,000,00168,00168,000052,20201,80
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 000,003 000,00-4,593 000,003 000,00515 0001 965,003 165,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,1030,100,0030,1030,100025,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,00753 00032,8085,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859615,00554,00-9,91554,00615,0000166,50809,10
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550670,40671,00+0,08670,40671,0000200,00671,00
MOTOKOV INTER.BAAMOTINCZ0008417755180,00180,000,00180,00180,000090,00205,80
MOTORPALBAAMOTORCZ0005084558365,90365,90+5,11365,90365,90217 68491,60365,90
MSABAAMSACZ0005016501233,00233,00+1,30233,00233,00112 563162,50345,10
NKT CABLESBAAKABKLCZ0005082255491,00491,000,00491,00491,0000370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751635,00635,00+0,79635,00635,0031 905360,00635,00
OBEK SERVISBAACADTCS000502595680,4080,40-9,9680,4080,400022,10156,30
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353712,10712,10-1,77712,10712,1042 848200,00747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952351,00367,80-4,76351,00367,8000220,00408,20
ODKOLEKBAAODKOLCZ0009064051286,00286,00+5,92286,00286,0000185,00420,00
OHL ŽSBAAZSTBOCS0005028554630,00640,00+1,58630,00640,0000278,10728,30
OKDBAAOKDCZ000510065170,1076,00+8,4170,1076,0041331 16443,5085,00
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
ORPABAAVCPAPCS0005005958363,00363,00+10,00363,00363,0000110,50363,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355425,20425,20+6,72425,20425,200070,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 800,001 700,00-5,551 700,001 800,00001 000,001 850,00
OSTROJBAAOSTROCS000843555843,5043,60+1,1643,5043,600015,8045,10
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,7049,700,0049,7049,700042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959220,20220,200,00220,20220,2000108,50261,00
O2 C.R.BAATELECCZ0009093209325,70328,90+1,57324,70330,001 330435 439185,00389,70
PANKRÁCBAAPANKRCZ0009033205340,00340,000,00340,00340,0051 700280,00575,00
PANKRÁCBABPANKRCZ0009078903518,00518,000,00518,00518,0000396,00939,00
PARAMOBAAPARAMCZ0005091355320,00306,20-4,31306,20320,009629 423120,20375,00
PEKÁRNA LIBERECBAAPEKLBCZ000508635556,4062,00+15,8850,9062,000028,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695866,8073,00+9,9366,8073,0037123 74431,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188697 960,207 820,50-1,037 749,807 980,001621 273 7675 380,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 906,501 910,60+0,031 906,501 930,00713 4091 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,00240,00+3,40240,00240,001240108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105426,6026,60+0,7526,6026,602053217,1031,00
PLIVA - LACHEMABAALACHECZ0005096750441,00468,10-4,25441,00468,1000367,10530,00
PLOMABAAZPDCS0008452751269,60269,60+9,99269,60269,604211 32370,50279,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650477,80502,00-0,98477,80502,0000314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952137,10137,10-0,65137,10137,100063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453664,10664,100,00664,10664,1000271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465274,2074,200,0074,2074,200030,2081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 132,001 132,10-1,641 132,001 132,1000427,101 199,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505353,00351,00-4,74350,00353,009031 605275,00769,00
PRAGA LOUNYBAAPRALNCZ0005109801113,00113,000,00113,00113,00004,70576,20
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158592,00587,00-7,99587,00592,0000366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 575,101 700,00+8,191 575,101 700,00914 8001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 933,301 933,60+0,031 933,201 933,60001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 250,001 250,00-1,881 250,001 250,001417 500936,901 315,00
PRIOR ČRBAAPRICBCS0008457859145,00145,000,00145,00145,000082,00300,00
PROAGROBAAPRAGRCZ000910050992,3092,300,0092,3092,30006,7092,30
PSVSBAAPRSVOCZ0005111500880,40880,10-0,02880,10881,80303266 770270,90890,20
P-D REFRACTORIESBAAMSLZCZ000501045468,2068,30+0,2968,2068,300030,3074,30
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,500059,20110,00
RAPIDBAARAPIDCZ00084132594 250,004 250,000,004 250,004 250,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050252,00252,00-4,72252,00252,00164 032116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509974,50999,00+2,12974,50999,00305302 435910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 852,001 830,00-8,001 830,001 852,0068125 1691 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 TELČBAARYBTECZ0009071957295,00295,000,00295,00295,00123 540114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455422,30422,30+0,21422,30422,3041 689210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858267,80267,80-4,39267,80267,8082 14277,50320,00
SČ ARMATURKABAASCARMCS0005003854130,00130,000,00130,00130,00565051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 540,001 404,10-9,121 404,101 540,001319 7481 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 041,201 860,10-8,871 860,102 041,2000868,602 133,10
SELGENBAASELGECZ0009033650352,00355,00+0,85352,00355,0000180,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356536,50536,50-8,13536,50536,5042 146323,10584,00
SETUZABAASETUZCZ0008460052211,00211,00+9,32211,00211,004844192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350328,80315,50-7,20315,50328,801 350438 608219,80360,00
SFINXBAASFINXCS0005036458178,20178,20-0,11178,20178,20346 05960,00227,90
SG - INDUSTRYBFAYSECZ00090877069,209,30+5,689,209,302222 0626,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156667,30600,70-4,99600,70667,3000160,00930,10
SILONBAASILONCZ0005094458275,90275,900,00275,90275,902552210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0000100,30647,30
SLÉVÁRNA KUŘIMBAASLEVKCS00050327541 026,001 026,00-5,001 026,001 026,000020,501 200,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259280,10261,10-9,24261,10280,1029782 730106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 511,001 450,10-6,771 450,101 511,00913 2341 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 843,501 850,50+0,781 843,501 851,501120 3471 261,502 690,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251552,40552,400,00552,40552,4084 419370,20552,40
SMP CONSTRUCTIONBAASTAMOCS0005022953421,80421,80+8,48421,80421,8000153,30421,80
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952233,50241,000,00233,50241,0013031 033153,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550301,00301,60+0,36301,00301,6000162,00415,00
SPOLANABAASPOLACS000842495880,1080,100,0080,1080,1029 0302 380 40364,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858117,40127,00+1,60117,40127,0057971 92547,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753128,90128,90-7,26128,90128,90101 28946,00140,00
STAV.POD.JABLONECBAASPJABCS000503895949,0049,000,0049,0049,000021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 400,001 400,00+1,441 400,001 400,0034 2001 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 156,002 156,10+0,232 156,002 156,10001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 502,507 001,00+6,026 502,507 001,001281 1714 131,107 001,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558610,00610,000,00610,00610,000015,60610,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,1014,100,0014,1014,10009,8038,00
STROJTEXBAASTRJTCS0005034859211,00211,000,00211,00211,000020,50392,30
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7024,30
SUBTERRABAASBTERCS0005023050502,00502,000,00502,00502,00189 036313,40760,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253292,00292,000,00292,00292,0000159,00357,20
ŠKODA PRAHABAASKOPHCS0005006857130,00130,000,00130,00130,0081 04077,10203,60
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154264,50264,500,00264,50264,500055,50337,70
ŠMERAL BRNOBAASMERACS000502935481,5081,80+0,9881,5081,800030,0082,10
ŠROUBÁRNA ŽATECBAASROZACZ000507595228,1028,10-2,7628,1028,101542226,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358208,00208,00-0,04208,00208,000039,30253,50
ŠTI HOLDINGBFASTICZ0009087805850,00850,000,00850,00850,0043 400523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351610,80610,80+9,99610,80610,8000392,00610,80
TATRABAATATRACS000501845645,0043,50-3,3343,5045,0033814 91030,3064,20
TENEZBAATENEZCS0005028158259,40259,40+9,40259,40259,4041 03864,00259,40
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550601,00601,00+0,51601,00601,0000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 002,001 002,00-3,651 002,001 002,0000262,001 199,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156373,30373,300,00373,30373,3000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255487,00487,000,00487,00487,00104 870342,10538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950361,00361,00+3,14361,00361,0011742 237158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157750,00750,00+3,39730,00750,0000535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685534,2034,200,0034,2034,200023,0037,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055350,20350,20+0,92350,20350,200057,70350,20
TEREOS TTDBAAPRACUCZ000510485171,1075,00+8,2271,1075,001178 52214,6075,00
TESLA JIHLAVABAATSLJICS0005072859182,00190,10-3,01182,00190,100036,20206,00
TESLA KARLÍNBAATSLKACS000502135163,5065,00+2,6863,5065,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851463,00463,000,00463,00463,0000420,00700,00
TOMABAATOMACZ000508855991,10104,80+10,1991,10104,80838 27441,80124,80
TONABAATONACZ0005041160250,00250,10+0,04250,00250,100071,30266,30
TONAKBAATONAKCS000500605536,5036,50+7,9836,5036,501003 65015,0037,20
TOS SVITAVYBAATOSSVCS0005009356115,10103,00-10,51103,00115,100035,00120,00
TRANSAKTABAATRANSCZ00084133581 524,001 524,00-1,581 524,001 524,0011 524110,001 550,00
TRANZABAATRANZCZ000507635691,50108,50+8,5091,20108,500020,20108,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552180,50180,70+0,11180,40182,60969179 482113,40200,00
TYLEX LETOVICEBAATYLEXCS0005006154125,00125,00-7,40125,00125,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900700,20700,200,00700,20700,2000487,30855,00
TZPBAATZPCZ000508805494,8094,80+9,9794,8094,800073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150030,3030,90+2,6529,4030,9013 689420 51328,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535460,5060,50+10,0060,5060,500015,00126,10
UNITED ENERGYBAAPSZTECS0008458659721,00721,50+0,19721,00721,5000441,00756,00
UNITED ENERGYBABPSZTECZ000511330877,1077,10+9,9877,1077,1051239 47543,2077,10
VČ ENERGETIKABAAVCENGCZ00050769501 550,001 500,100,001 500,101 550,00913 8001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 302,202 374,00-2,342 302,102 375,002046 9151 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658330,00301,10-5,19301,10330,006219 402158,10330,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215045,0045,000,0045,0045,000027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585082,1082,100,0082,1082,10151 23252,0090,00
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000250,001 050,00
VINIUMBAAVINIUCS0008421954203,20203,20+0,54203,20203,2061 21966,60290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 000,10975,00+4,14975,001 000,103231 953400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159750,20750,20-4,43750,20750,2000305,70785,00
VÍTKOVICEBAAVITKOCZ000509855810,4010,800,0010,0010,808 56989 5845,2014,00
VLNAPBAAVLNAPCZ000508765047,8047,800,0047,8047,802095620,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256428,00430,00+0,93428,00430,0000281,00530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950251,00251,10-7,75251,00251,100037,30302,30
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952163,40146,80-10,10146,80163,500070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855271,30262,10-11,15245,00280,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850222,20222,30+0,04222,20222,30143 112155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056163,10163,10-4,73163,10163,10203 26282,60178,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ00090647541 000,001 000,000,001 000,001 000,0000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353152,00167,20+10,00152,00167,200076,30177,20
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758163,10163,10+0,06163,10163,10203 26288,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150166,20166,30-6,57166,20190,1000140,20236,00
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.ZLÍNBAAVOKZLCZ0009047957220,00220,000,00220,00220,00306 600150,10620,00
VULKANBAAVULKACZ0005100453152,30152,30+0,06152,30152,300082,70165,10
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658375,50375,50+4,01375,50375,5000265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550117,9018,40-6,1217,9018,400011,6019,60
WIENERBERGER C.P.BAAJICIHCS00084158571 925,001 925,000,001 925,001 925,00815 4001 262,001 972,80
XAVEROVBAAXAVERCS000844065774,9074,90+18,8874,9074,90752437,4089,00
YTONGBAAPORBECS00084201623 600,103 600,10+2,803 600,103 600,10828 8011 603,103 600,10
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951804,00804,000,00804,00804,0000404,00804,00
ZÁPADOKÁMENBAAZAKAMCS0008444857503,50503,500,00503,50503,5000129,00690,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,6015,600,0015,6015,600014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 940,001 940,000,001 940,001 940,0047 7601 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 282,602 282,600,002 282,602 282,60001 300,102 360,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509434,00428,000,00428,00435,0021592 745402,30460,10
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 POLABÍBAAZZNNBCZ000909280514,0014,90+6,4214,0014,900010,0015,60
ZZN POMORAVÍBAAZZNHOCS0008463352118,00118,00-9,99118,00118,00354 13062,50266,20
ŽĎASBAAZDASCS0005031152182,20182,20-7,04182,20182,30183 280137,00249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 621,002 593,20+0,472 591,502 621,001231 2821 537,702 605,00
ŽOS NYMBURKBAAZOSNYCZ000904835141,6041,600,0041,6041,600020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959602,30604,60+9,98602,30604,6015895 439213,40604,60