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 - 18.04.2002

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.

19.03.200217.04.2002
19.04.200220.05.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880317,7017,70-6,3417,7017,702003 54010,30136,80
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852149,60149,60+5,87149,60149,6091 34656,70158,00
ALIACHEMBAASYNTHCZ000509195969,7069,700,0069,4069,70634 38852,60127,60
ALIACHEMBABSYNTHCZ00051126077,807,800,007,807,80005,2013,00
ALMETBAAALMETCS0005035757446,00446,000,00446,00446,000077,50650,10
AMMANN CRBAASTVSTCS0005003755280,10280,10+2,00280,10280,1000202,00282,60
ATAS NÁCHODBAAATSNACS0005028257155,10157,20+1,35155,10157,200078,00157,20
AVIABAAAVIACS000502075913,6013,600,0013,6013,600010,0034,00
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BELAGRABAAZZNBRCZ0008449055535,00535,00-5,00535,00535,000051,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655421,00421,00-4,55421,00421,0000120,00449,90
BIOCELBAABIOCECS0005017953636,10658,70+13,56636,10658,70983642 982440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559923,10924,00+0,10923,10924,0000391,201 341,40
BMTBAABMTBOCS0005030758358,50358,50-1,02358,50358,5016464 67181,00362,20
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607103,10110,00+6,6999,10110,00737 32760,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454646,00646,00+0,76646,00646,0042 584398,10703,00
BRISK TÁBORBAABRITACZ0005074856388,90388,90+2,93388,90388,9000177,10473,00
BRISTOLBAABRISTCZ0009062352230,50230,50-3,47230,50230,5000114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509600,10600,90+0,11600,10600,9000265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009178,10178,10+0,11178,10178,1061 069135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207175,00175,00-4,10175,00175,00223 850129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153738,10697,80-3,29697,50738,1000263,00855,00
CEMOS OSTRAVABAACEMOSCZ0008433356288,90290,00+5,76288,90290,000060,00400,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,000,00110,00110,0015016 50081,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201220,00220,00-0,45220,00220,00408 800108,60231,00
CONSUS IFBFACONINCZ000802830542,3034,70-9,8734,7042,300034,7054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358605,00605,000,00605,00605,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,00126 158126 158 000471,301 300,00
ČEDOKBAACEDOKCZ0009036356200,00200,00-5,74200,00200,000074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 067,602 090,00+2,202 067,602 090,0056108 584737,502 090,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556402,10402,10+0,49402,10402,1072 815226,00402,10
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 100,004 100,000,004 100,004 100,00520 5002 320,104 124,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801373,10373,10+0,26373,10377,402 641990 245230,40388,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,600,600,000,600,60000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,00141 38670,20114,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156360,20360,200,00360,20360,2062 161252,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607410,40390,00-5,81390,00410,40614250 381254,60624,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175270,1070,100,0070,1070,10241 68247,1088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025864,0058,10-8,6458,1064,100028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345753,5045,100,0045,1054,001 22766 09430,0046,70
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.BAACEZCZ000511230080,7081,300,0080,7086,4019 2201 590 88659,20109,60
ČKD HRONOVBAACKDHRCZ0005093658375,30375,30+0,02375,30375,3000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051242,50242,500,00242,50242,5071 69895,00262,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 342,501 350,50+0,631 342,501 350,5000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255206,10206,10+0,04206,10206,100068,90206,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136464,5058,20-4,9058,2064,500058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DERMACOLBAADERMACZ0009041653303,50303,50+0,33303,50303,501304124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,805,60-3,445,605,805122 9314,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454951,00951,00+0,10951,00951,0000297,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353172,10172,100,00172,10172,10234458,10172,20
ENERGOAQUABAAENRGACS0008419750553,00552,50+1,37552,50553,006334 820243,20552,50
EQUITY HOLDINGBFAAGFIECZ000908460438,0037,30-1,8437,3038,001505 63718,1041,00
ETABAAELEPRCS0005005156102,60102,60-1,34102,60102,600081,00340,10
EUROVIA CSBAASTASZCS0005022854840,00840,000,00840,00840,0000489,80898,00
FAGRONBAATAMDACZ000846120922,0022,00-4,7622,0022,002405 28013,9024,00
FEZKO SERVISBAAFEZKOCS0005037456129,60129,60-9,62129,60129,60113084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001550,00551,000,00550,00551,007842 922450,00573,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0059 80059 800 000501,501 210,00
FOSFABAAFOSFACZ000509145483,1083,100,0083,1083,100025,3089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706535,00500,20-6,50500,00535,0000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504588,308,300,008,308,30008,3018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 465,003 468,30+0,123 465,003 468,30001 447,003 856,60
GREIF CRBAAVLEERCS00050386521 550,001 550,00-3,121 550,001 550,00710 850900,701 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552146,20146,20+0,75146,20146,200090,00244,70
GUMOTEXBAAGUMOTCZ0005086751217,90217,900,00217,90217,9000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 831,002 000,000,001 831,002 000,00917 155986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851515,00513,50+0,54513,50515,00157 718265,10550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 561,401 712,50+9,881 561,401 712,50001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354400,10400,100,00400,10400,1083 201134,70400,10
HOT.INTERNATIONALBAAINTERCS000843685314,3014,300,0014,3014,30006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509501,00501,000,00501,00501,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735223,0023,000,0023,0023,000023,0033,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056400,00400,000,00400,00400,000061,70400,70
CHEMOPROJEKTBAACHEPRCZ00084391551 100,001 100,000,001 100,001 100,0000188,301 230,00
CHEVAK CHEBBAAVOKCHCZ0009061750146,50148,10+1,23146,50148,100090,20218,30
ICOM TRANSPORTBAACADJICS0008202651742,00742,00+6,00742,00742,008059 36053,30742,00
IDEAL STANDARDBAAKEZTECS00084170691 900,002 076,00+9,261 900,002 076,0000470,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 325,001 332,00+0,521 315,001 332,006586 3151 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 020,001 045,00-0,941 020,001 045,007071 678985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908182,30182,90+0,43182,30182,9015828 808155,00247,60
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001600,00600,000,00600,00600,005734 200150,30650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757390,00390,30-4,07381,30390,304717 939183,70435,00
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 445,001 432,60-0,851 432,601 445,001217 315802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904385,50402,10+4,95385,50402,108132 139280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753705,10705,10-8,19705,10705,10107 051355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657147,00147,000,00147,00147,00263 82270,10212,80
JAN BECHERBAAJANBECZ00090751071 747,001 660,00-4,971 660,001 747,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 400,101 400,100,001 400,101 400,1022 8001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 052,802 053,30+0,022 052,802 053,30001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158320,00320,00+0,59320,00320,0082 560199,30347,10
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451667,00667,000,00667,00667,0000369,00850,00
JIHOSTROJBAAJIHSTCS000503636741,1041,20+3,0041,1041,200028,3057,30
JILANABAAJILANCZ0005096453100,00100,000,00100,00100,000025,70125,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955222,00230,10+4,54222,00230,1000136,00230,10
JM ENERGETIKABAAJMENGCZ00050779581 945,001 945,00+2,311 945,001 945,0047 7801 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 753,102 753,100,002 753,102 753,20001 951,003 853,30
JUTABAAJUTACS00050261521 416,001 416,00+0,031 416,001 416,0000488,701 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 066,502 133,003063 856951,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 785,001 785,000,001 785,001 785,0035 3551 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051733,90733,90-5,58733,90733,901734362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,2056,200,0056,2056,200045,90180,90
KAROSERIABAAAVIABCS0005032150137,50140,00+1,81137,50140,000029,10140,00
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5040,50
KDYNIUMBAAKDYNICZ00050236551 650,001 650,000,001 650,001 650,0000568,101 930,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 787,701 731,90-3,151 674,601 800,004 6198 112 281792,601 811,70
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059140,70140,70-0,28140,70140,70405 62854,20154,00
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251198,10198,10+5,65198,10198,10479291,00198,10
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464447,00447,00-10,60447,00447,00156 705155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153264,10264,100,00264,10264,1014036 680200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159816,30816,30-10,00816,30816,301512 245361,30907,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335192,5096,80+4,9892,5096,800025,3096,80
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 076,001 073,70-0,121 073,701 076,002729 013918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955430,00408,50-5,00408,50430,0000250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952740,00740,00+2,06740,00740,0042 960162,10740,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153820,50820,50-3,47820,50820,5064 923228,20850,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251671,00673,00+0,29625,00673,1000271,00694,70
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853377,30377,30+9,93377,30377,3083 018210,00380,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804287,00287,00-2,71287,00287,00308 61096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 211,001 272,00+1,191 211,001 272,0000673,001 272,00
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 OSTRAVABAANOVHUCZ000509825141,0041,00+0,7341,0041,9074030 43018,1060,00
MADETABAAJIMLECS0008420550252,50252,500,00252,50252,5000124,50304,00
MAGNETONBAAMAGNECZ000507905368,0068,000,0068,0068,001068039,0098,00
MANHATTAN IFBFAIFUNCZ00080046031 191,001 191,000,001 191,001 191,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252169,00152,20-9,94152,20169,0000108,00636,70
MASSAGBAAMASSACS000500525553,2053,20+4,9353,2053,200023,0053,20
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755423,90423,90+0,90423,90423,9000121,00423,90
MEOPTA PŘEROVBAAMEOPTCS0005008960147,50152,50-1,61147,50152,50669 95563,30155,00
METALIMEXBAAMETLXCS00084124582 440,002 440,00+2,952 440,002 440,0024 8801 706,003 048,90
METRA BLANSKOBAAMETRACS000501005744,0046,00+4,5444,0046,100033,3070,10
METROSTAVBAAMESTACZ0005006502140,00140,00-3,31140,00140,00608 40096,30144,80
MEVABAAMEVACS0005039353270,00270,100,00270,00270,100090,00650,00
MILETABAAMILETCS0005027457116,30116,30+0,08116,30116,300070,40127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552193,40193,400,00193,40193,4000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000138,70350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008168,00168,000,00168,00168,000052,20201,80
MORAVIA CANSBAAMOCANCS00050402521 201,001 201,000,001 201,001 201,0067 20678,001 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 099,503 099,50+3,313 099,503 099,50001 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. PLYNOSTAVBAAMOPLYCZ0008448859554,00554,000,00554,00554,0000166,50809,10
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550670,50670,50-0,07670,50670,5064 023200,00671,00
MOTOKOV INTER.BAAMOTINCZ0008417755180,00180,000,00180,00180,000090,00205,80
MOTORPALBAAMOTORCZ0005084558340,10380,10+3,88340,10380,105518 90691,60380,10
MSABAAMSACZ0005016501234,10234,10+0,47234,10234,104936162,50345,10
NKT CABLESBAAKABKLCZ0005082255491,00491,000,00491,00491,0000370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751693,00693,00+9,13693,00693,0042 772360,00693,00
OBEK SERVISBAACADTCS000502595672,5072,50-9,8272,5072,501072522,10156,30
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353706,00695,50-2,33695,50706,001711 981200,00747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952330,00360,30-2,03330,00360,3000220,00408,20
ODKOLEKBAAODKOLCZ0009064051310,00314,60+10,00310,00314,6000185,00420,00
OHL ŽSBAAZSTBOCS0005028554640,00640,000,00640,00640,0000278,10728,30
OKDBAAOKDCZ000510065170,3071,00-6,5770,3079,0067851 34743,5085,00
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
ORPABAAVCPAPCS0005005958399,30399,30+10,00399,30399,3000110,50399,30
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355426,00450,10+5,85426,00450,100070,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 700,001 650,00-2,941 650,001 700,00001 000,001 850,00
OSTROJBAAOSTROCS000843555843,5044,00+0,9143,5044,201054 60515,8045,10
OTAVAN TŘEBOŇBAAOTAVACZ000509085245,2045,20-9,0545,2045,200042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959220,20220,30+0,04220,20220,3000108,50261,00
O2 C.R.BAATELECCZ0009093209321,80324,50-1,33321,80332,001 563516 093185,00389,70
PANKRÁCBAAPANKRCZ0009033205341,00341,10+0,32341,00341,1000280,00575,00
PANKRÁCBABPANKRCZ0009078903518,00518,000,00518,00518,0000396,00939,00
PARAMOBAAPARAMCZ0005091355280,00290,40-5,16280,00306,203610 882120,20375,00
PEKÁRNA LIBERECBAAPEKLBCZ000508635563,5063,50+2,4163,5063,500028,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695878,3078,30+7,2678,3078,300031,3078,30
PHILIP MORRIS ČRBAATABAKCS00084188697 724,707 555,10-3,397 555,107 724,7039299 9735 380,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 907,501 918,60+0,411 907,501 918,60917 2321 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,00240,000,00240,00240,0000108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105426,3026,600,0026,3026,601864 92417,1031,00
PLIVA - LACHEMABAALACHECZ0005096750481,10480,40+2,62480,40483,0073 369367,10530,00
PLOMABAAZPDCS0008452751288,30296,50+9,97288,30296,5011332 98870,50296,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650502,00502,000,00502,00502,0000314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952137,10137,100,00137,10137,100063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453664,10664,100,00664,10664,1000271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465274,2074,200,0074,2074,200030,2081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 156,001 156,00+2,111 156,001 156,0022 312427,101 199,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505386,20366,00+4,27366,00386,209636 954275,00769,00
PRAGA LOUNYBAAPRALNCZ0005109801113,00113,000,00113,00113,00004,70576,20
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158532,00532,00-9,36532,00532,004021 280366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 600,101 600,00-5,881 600,001 650,001016 1001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 933,601 934,30+0,031 933,501 934,30001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 298,001 298,00+3,841 298,001 298,0011 298936,901 315,00
PRIOR ČRBAAPRICBCS0008457859145,00145,000,00145,00145,000082,00300,00
PROAGROBAAPRAGRCZ000910050992,3090,00-2,4990,0092,30006,7092,30
PSVSBAAPRSVOCZ0005111500880,80882,00+0,21880,10882,00454399 701270,90890,20
P-D REFRACTORIESBAAMSLZCZ000501045468,4068,40+0,1468,4068,40302 05230,3074,30
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,500059,20110,00
RAPIDBAARAPIDCZ00084132594 250,004 250,000,004 250,004 250,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050252,00252,000,00252,00252,004010 080116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509995,00983,00-1,60978,40995,00659655 067910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 830,001 830,000,001 830,001 830,003258 5601 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000052,50349,50
RUBÍN DYN.IFBFARUBINCZ0008030905460,00460,000,00460,00460,0041 840362,00540,00
RUVEBAARUVECS0008439352155,00155,00-8,82155,00155,000091,10372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957295,00295,000,00295,00295,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455442,80446,60+5,75442,80446,6000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858268,00268,00+0,07268,00268,000077,50320,00
SČ ARMATURKABAASCARMCS0005003854117,00117,00-10,00117,00117,00101 17051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 472,501 472,60+4,871 472,501 472,60001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 860,201 860,100,001 860,101 860,3000868,602 133,10
SELGENBAASELGECZ0009033650355,00355,000,00355,00355,0062 130180,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356590,10590,10+9,99590,10590,1000323,10590,10
SETUZABAASETUZCZ0008460052202,10202,00-4,26202,00204,00479 504192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350316,00320,00+1,42307,50320,00910287 660219,80360,00
SFINXBAASFINXCS0005036458178,40178,40+0,11178,40178,400060,00227,90
SG - INDUSTRYBFAYSECZ000908770610,1010,10+8,6010,1010,10006,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156634,00697,40+16,09570,70697,4000160,00930,10
SILONBAASILONCZ0005094458275,90275,900,00275,90275,903828210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0000100,30647,30
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754923,40923,40-10,00923,40923,400020,501 200,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259295,00287,70+10,18272,90295,0000106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 483,001 483,10+2,271 483,001 483,10001 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 861,201 864,10+0,731 861,201 864,10001 261,502 690,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251605,10605,10+9,54605,10605,103923 599370,20605,10
SMP CONSTRUCTIONBAASTAMOCS0005022953380,00401,00-4,93380,00401,0000153,30421,80
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952241,00236,00-2,07236,00241,00327 572153,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550301,60301,70+0,03301,60301,7000162,00415,00
SPOLANABAASPOLACS000842495880,0077,30-3,4977,3080,0020416 30964,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858120,10120,30-5,27120,10128,00838104 61147,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753141,70141,70+9,93141,70141,700046,00141,70
STAV.POD.JABLONECBAASPJABCS000503895949,0049,000,0049,0049,000021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 390,001 380,10-1,421 380,101 390,001419 3411 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 156,102 156,100,002 156,102 156,10001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 802,006 802,00-2,846 802,006 802,00213 6044 131,107 001,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558610,00610,000,00610,00610,000015,60610,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,1014,100,0014,1014,10202829,8038,00
STROJTEXBAASTRJTCS0005034859211,00211,000,00211,00211,000020,50392,30
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7024,30
SUBTERRABAASBTERCS0005023050526,00526,00+4,78526,00526,0000313,40760,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253292,00292,000,00292,00292,0000159,00357,20
ŠKODA PRAHABAASKOPHCS0005006857133,00130,000,00130,00133,008811 56077,10203,60
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154264,50264,500,00264,50264,500055,50337,70
ŠMERAL BRNOBAASMERACS000502935481,9082,10+0,3673,5085,000030,0082,10
ŠROUBÁRNA ŽATECBAASROZACZ000507595228,9028,90+2,8428,9028,900026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358208,00208,000,00208,00208,000039,30253,50
ŠTI HOLDINGBFASTICZ0009087805850,00850,000,00850,00850,002017 000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351671,40671,40+9,92671,40671,4042 686392,00671,40
TATRABAATATRACS000501845643,5047,00+8,0443,5047,00512 33130,3064,20
TENEZBAATENEZCS0005028158260,00280,10+7,97260,00280,100064,00280,10
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550601,00601,000,00601,00601,00106 010408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050902,00902,00-9,98902,00902,0000262,001 199,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156380,00358,10-4,07358,10380,0000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255452,00452,10-7,16452,00452,1000342,10538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950397,00397,00+9,97397,00397,004517 865158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157755,00755,00+0,66755,00755,00118 305535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685534,2034,200,0034,2034,200023,0037,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055350,20350,200,00350,20350,200057,70350,20
TEREOS TTDBAAPRACUCZ000510485172,0072,00-4,0072,0072,00654 68014,6075,00
TESLA JIHLAVABAATSLJICS0005072859190,10190,100,00190,10190,1091 71136,20206,00
TESLA KARLÍNBAATSLKACS000502135165,0065,000,0065,0065,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851463,00463,000,00463,00463,0000420,00700,00
TOMABAATOMACZ000508855991,1091,10-13,0791,1091,10373 37141,80124,80
TONABAATONACZ0005041160250,10250,100,00250,10250,100071,30266,30
TONAKBAATONAKCS000500605537,0037,00+1,3637,0037,001003 70015,0037,20
TOS SVITAVYBAATOSSVCS0005009356122,10122,10+18,54122,10122,100035,00122,10
TRANSAKTABAATRANSCZ00084133581 500,001 450,00-4,851 450,001 500,0000110,001 550,00
TRANZABAATRANZCZ000507635692,00106,30-2,0292,00106,300020,20108,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552180,30180,700,00180,30182,607613 738113,40200,00
TYLEX LETOVICEBAATYLEXCS0005006154125,00125,000,00125,00125,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900700,20700,200,00700,20700,2000487,30855,00
TZPBAATZPCZ0005088054104,20104,20+9,91104,20104,20202 08473,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150030,2029,70-3,8829,7030,908 113245 45928,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535463,3063,30+4,6263,3063,30638015,00126,10
UNITED ENERGYBABPSZTECZ000511330874,1074,10-3,8974,1074,100043,2077,10
UNITED ENERGYBAAPSZTECS0008458659721,70721,70+0,02721,70721,701410 104441,00756,00
VČ ENERGETIKABAAVCENGCZ00050769501 500,001 500,000,001 500,001 500,002842 0001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 305,002 305,00-2,902 305,002 305,001023 0501 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658330,00330,00+9,59330,00330,006019 800158,10330,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215045,0045,000,0045,0045,000027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585083,1083,40+1,5883,1083,80978 11152,0090,00
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000250,001 050,00
VINIUMBAAVINIUCS0008421954203,20203,200,00203,20203,200066,60290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 000,001 000,00+2,561 000,001 000,0000400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159750,20750,200,00750,20750,201750305,70785,00
VÍTKOVICEBAAVITKOCZ000509855810,109,40-12,969,4010,102 15821 6335,2014,00
VLNAPBAAVLNAPCZ000508765047,8047,800,0047,8047,801571720,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256430,00435,10+1,18430,00435,1000281,00530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950276,10276,10+9,95276,10276,100037,30302,30
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952143,20142,90-2,65142,90158,700070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855244,20244,20-6,82244,20244,200081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850232,20232,20+4,45232,20232,2000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056163,40163,40+0,18163,40163,40152 45182,60178,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ00090647541 000,001 000,000,001 000,001 000,0000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353178,00165,00-1,31162,90178,000076,30177,20
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758164,00171,00+4,84164,00171,000088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150169,00166,50+0,12166,30194,3000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,100053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657150,10150,100,00150,10150,10575165,70150,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956210,10210,100,00210,10210,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,00219,00-0,45215,00219,0000150,10620,00
VULKANBAAVULKACZ0005100453152,20152,300,00152,20152,30121 82782,70165,10
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658375,50375,500,00375,50375,5000265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 925,002 117,50+10,001 925,002 117,50001 262,002 117,50
WIENERBERGER C.P.BAEJICIHCZ000511550117,9018,30-0,5417,9018,301 36824 67011,6019,60
XAVEROVBAAXAVERCS000844065767,8068,00-9,2167,8068,100037,4089,00
YTONGBAAPORBECS00084201623 603,003 650,10+1,383 603,003 650,10001 603,103 650,10
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951804,00804,000,00804,00804,0032 412404,00804,00
ZÁPADOKÁMENBAAZAKAMCS0008444857503,50480,10-4,64480,10503,5000129,00690,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,70199,600,00199,60199,7000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,6015,600,0015,6015,600014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 897,501 897,50-2,191 897,501 897,5011 8981 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 KVANTOBFAZLKVACZ0008025509427,50427,00-0,23427,00428,00284121 318402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558242,00242,000,00242,00242,000025,20242,00
ZZN CHOMUTOVBAAZZNCHCS0008458758114,00114,00-9,81114,00114,000041,00126,40
ZZN MĚLNÍKBAAZZNPHCS0008440756116,00116,000,00116,00116,00007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559149,00149,000,00149,00149,000064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280515,8015,80+6,0415,8015,800010,0015,80
ZZN POMORAVÍBAAZZNHOCS0008463352107,00107,00-9,32107,00107,000062,50266,20
ŽĎASBAAZDASCS0005031152182,20182,30+0,05182,20182,305910 752137,00249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 607,502 750,00+6,042 599,002 750,0080211 0121 537,702 750,00
ŽOS NYMBURKBAAZOSNYCZ000904835141,6041,600,0041,6041,600020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959604,60604,600,00604,60604,6015392 504213,40604,60