zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 12:30
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 19.04.2002

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.

20.03.200218.04.2002
22.04.200220.05.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880316,0016,00-9,6016,0016,003836 12810,30136,80
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852150,20150,20+0,40150,20150,20213 15456,70158,00
ALIACHEMBAASYNTHCZ000509195969,7070,00+0,4369,7070,00161 11752,60127,60
ALIACHEMBABSYNTHCZ00051126078,507,60-2,567,608,501371 1005,2013,00
ALMETBAAALMETCS0005035757446,00446,000,00446,00446,000077,50650,10
AMMANN CRBAASTVSTCS0005003755280,10280,100,00280,10280,1000202,00282,60
ATAS NÁCHODBAAATSNACS0005028257157,20157,200,00157,20157,200078,00157,20
AVIABAAAVIACS000502075913,6013,600,0013,6013,600010,0034,00
BELAGRABAAZZNBRCZ0008449055535,00535,000,00535,00535,000051,10690,10
BIOCELBAABIOCECS0005017953589,00589,00-10,58589,00589,00276177 684440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559925,00925,00+0,10925,00925,0021 850391,201 341,40
BMTBAABMTBOCS0005030758390,10390,10+8,81390,10390,10124 68181,00390,10
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607110,00110,000,00110,00110,00909 90060,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454643,60647,10+0,17643,60647,10159 686398,10703,00
BRISK TÁBORBAABRITACZ0005074856420,00362,00-6,91362,00420,0010342 390177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509625,00625,00+4,01625,00625,0010062 500265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009179,00179,00+0,50179,00179,0000135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207175,00175,000,00175,00175,00305 250129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153698,00698,10+0,04698,00698,1000263,00855,00
CEMOS OSTRAVABAACEMOSCZ0008433356290,00290,000,00290,00290,000060,00400,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,001004 00023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507115,00115,00+4,54115,00115,000081,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201221,00221,00+0,45221,00221,008117 901108,60231,00
CONSUS IFBFACONINCZ000802830533,8033,80-2,5933,8033,801654133,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358605,00605,000,00605,00605,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 300,00
ČEDOKBAACEDOKCZ0009036356200,00200,000,00200,00200,000074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 181,002 200,00+5,262 181,002 200,00715 381737,502 200,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556425,00425,00+5,69425,00425,00156 375226,00425,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 000,004 001,10-2,414 000,004 001,10312 0012 320,104 124,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801377,50373,00-0,02373,00377,5028 03210 511 845230,40388,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,600,600,000,600,60000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,000070,20114,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156370,00370,10+2,74370,00370,1000252,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607387,10378,50-2,94378,50388,001 732663 122254,60624,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175270,1070,100,0070,1070,10604 20647,1088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025858,1058,30+0,3458,1058,300028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345753,8048,50+7,5348,5059,100030,0048,50
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,0031,000,0031,0031,00772 38718,0034,10
ČEZ, A.S.BAACEZCZ000511230080,6082,60+1,5980,6082,602 656215 77559,20109,60
ČKD HRONOVBAACKDHRCZ0005093658375,30375,300,00375,30375,3000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051240,00240,00-1,03240,00240,007016 80095,00262,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 350,601 350,600,001 350,601 350,6000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255202,10202,10-1,94202,10202,10244 85068,90206,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136467,4067,40+15,8067,4067,400058,20141,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653305,00305,00+0,49305,00305,0000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,705,70+1,785,705,70553144,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454951,00951,000,00951,00951,0021 902297,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353172,00154,90-9,99154,90172,000058,10172,20
ENERGOAQUABAAENRGACS0008419750560,00560,00+1,35560,00560,00246130 916243,20560,00
EQUITY HOLDINGBFAAGFIECZ000908460437,3038,00+1,8737,3038,001023 82618,1041,00
ETABAAELEPRCS000500515695,1095,10-7,3095,1095,10657181,00340,10
EUROVIA CSBAASTASZCS0005022854838,00838,00-0,23838,00838,0043 352489,80898,00
FAGRONBAATAMDACZ000846120922,0022,10+0,4522,0022,100013,9024,00
FEZKO SERVISBAAFEZKOCS0005037456142,50142,50+9,95142,50142,500084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001550,50550,50-0,09550,50551,002212 114450,00573,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145483,1083,100,0083,1083,100025,3089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706501,00501,10+0,17501,00501,1000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504588,308,300,008,308,30008,3018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 468,303 468,300,003 468,303 468,30001 447,003 856,60
GREIF CRBAAVLEERCS00050386521 550,001 550,000,001 550,001 550,0000900,701 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552146,50147,00+0,54146,50147,000090,00244,70
GUMOTEXBAAGUMOTCZ0005086751217,90217,900,00217,90217,9000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 831,001 940,50-2,971 831,001 940,5000986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851512,30515,10+0,31512,30515,102914 901265,10550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 798,901 798,90+5,041 798,901 798,9023 5981 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354400,10385,00-3,77385,00400,1014857 238134,70400,10
HOT.INTERNATIONALBAAINTERCS000843685314,3014,300,0014,3014,30006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509501,00501,000,00501,00501,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735223,0021,00-8,6921,0023,000021,0033,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056400,00400,000,00400,00400,003514 00061,70400,70
CHEMOPROJEKTBAACHEPRCZ00084391551 100,001 100,000,001 100,001 100,0000188,301 230,00
CHEVAK CHEBBAAVOKCHCZ0009061750148,30148,80+0,47148,30148,800090,20218,30
ICOM TRANSPORTBAACADJICS0008202651670,00670,00-9,70670,00670,000053,30742,00
IDEAL STANDARDBAAKEZTECS00084170692 076,001 988,00-4,231 988,002 186,0000470,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 321,001 332,000,001 321,001 336,004255 8641 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 050,001 100,00+5,261 050,001 100,00617677 200985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908184,10187,40+2,46184,10187,4000155,00247,60
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001586,50600,000,00586,50600,0063 587150,30650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757390,00390,00-0,07390,00390,0051 950183,70435,00
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 430,001 430,00-0,181 430,001 430,003752 910802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904402,10402,100,00402,10402,1031 206280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753755,00727,00+3,10727,00755,005742 204355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657133,20147,000,00133,20150,00152 12570,10212,80
JAN BECHERBAAJANBECZ00090751071 550,001 550,00-6,621 550,001 550,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 400,001 400,000,001 400,001 400,0045 6001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 053,302 053,70+0,012 053,302 053,7024 2001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158352,00352,00+10,00352,00352,0000199,30352,00
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451666,60666,60-0,05666,60666,6064 000369,00850,00
JIHOSTROJBAAJIHSTCS000503636741,2041,200,0041,2041,200028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955230,00207,10-9,99207,10240,1000136,00230,10
JM ENERGETIKABAAJMENGCZ00050779581 860,001 890,00-2,821 860,001 890,00001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 753,102 753,100,002 753,102 753,10001 951,003 853,30
JUTABAAJUTACS00050261521 417,001 419,00+0,211 417,001 419,0000488,701 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,002042 660951,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 786,001 786,00+0,051 786,001 786,00001 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051750,30750,30+2,23750,30750,3000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,2056,200,0056,2056,200045,90180,90
KAROSERIABAAAVIABCS0005032150140,00140,60+0,42140,00140,600029,10140,60
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5040,50
KDYNIUMBAAKDYNICZ00050236551 650,401 652,10+0,121 650,401 652,1000568,101 930,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 656,401 656,50-4,351 630,301 712,802 4894 117 583792,601 811,70
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059141,10142,00+0,92141,10142,000054,20154,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464471,00405,10-9,37405,10471,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153264,10264,100,00264,10264,1000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159816,30816,300,00816,30816,3000361,30907,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335192,6097,80+1,0392,6097,800025,3097,80
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 064,401 076,00+0,211 064,401 076,003436 365918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955380,60380,60-6,82380,60380,60103 806250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952740,00740,000,00740,00740,0000162,10740,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,50850,50+3,65850,50850,5000228,20850,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251680,00701,00+4,16680,00701,0000271,00701,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853390,00390,00+3,36390,00390,0000210,00390,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804287,00260,00-9,40260,00287,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 210,001 210,00-4,871 210,001 210,0089 680673,001 272,00
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 OSTRAVABAANOVHUCZ000509825141,9042,00+2,4340,0042,0030512 73318,1060,00
MADETABAAJIMLECS0008420550233,30227,30-9,98227,30255,006816 084124,50304,00
MAGNETONBAAMAGNECZ000507905368,0068,000,0068,0068,00747639,0098,00
MANHATTAN IFBFAIFUNCZ00080046031 190,501 190,50-0,041 190,501 190,5055 953920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,60144,70-4,92144,70160,6000108,00636,70
MASSAGBAAMASSACS000500525558,5058,50+9,9658,5058,500023,0058,50
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755432,10432,10+1,93432,10432,1031 296121,00432,10
MEOPTA PŘEROVBAAMEOPTCS0005008960155,00165,80+8,72155,00165,8050681 67463,30165,80
METALIMEXBAAMETLXCS00084124582 300,002 300,00-5,732 300,002 300,004398 9001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005746,0045,80-0,4345,8046,000033,3070,10
METROSTAVBAAMESTACZ0005006502140,00140,000,00140,00140,0010114 14096,30144,80
MEVABAAMEVACS0005039353270,00270,100,00270,00270,100090,00650,00
MILETABAAMILETCS0005027457116,30116,300,00116,30116,300070,40127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552193,40193,400,00193,40193,40193 675150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000138,70350,10
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 099,503 099,500,003 099,503 099,50001 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.ZÁVODYBAAMOKEZCS0008463550671,00671,00+0,07671,00671,0000200,00671,00
MOTOKOV INTER.BAAMOTINCZ0008417755180,00171,50-4,72171,50180,000090,00205,80
MOTORPALBAAMOTORCZ0005084558347,00378,00-0,55332,80378,004214 71491,60380,10
MSABAAMSACZ0005016501222,90222,90-4,78222,90222,9081 783162,50345,10
NKT CABLESBAAKABKLCZ0005082255491,00491,000,00491,00491,0000370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751693,00693,000,00693,00693,0064 158360,00693,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353727,00727,00+4,52727,00727,001712 359200,00747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952360,30364,70+1,22313,00364,7000220,00408,20
ODKOLEKBAAODKOLCZ0009064051310,00310,00-1,46310,00310,0000185,00420,00
OHL ŽSBAAZSTBOCS0005028554640,00640,000,00640,00640,0000278,10728,30
OKDBAAOKDCZ000510065176,0075,00+5,6371,1082,0039629 39543,5085,00
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
ORPABAAVCPAPCS0005005958439,20439,20+9,99439,20439,2000110,50439,20
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355450,00402,10-10,66402,10460,100070,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 831,201 842,30+11,651 820,001 842,304073 3921 000,001 850,00
OSTROJBAAOSTROCS000843555844,0044,10+0,2244,0044,100015,8045,10
OTAVAN TŘEBOŇBAAOTAVACZ000509085245,2045,200,0045,2045,200042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959220,20220,20-0,04220,20220,20204 404108,50261,00
O2 C.R.BAATELECCZ0009093209325,70327,10+0,80325,40327,1027389 143185,00389,70
PANKRÁCBAAPANKRCZ0009033205341,10350,00+2,60341,10350,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903518,00518,000,00518,00518,0000396,00939,00
PARAMOBAAPARAMCZ0005091355300,10293,00+0,89293,00300,20113 294120,20375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695886,1086,10+9,9686,1086,1020017 22031,3086,10
PHILIP MORRIS ČRBAATABAKCS00084188697 555,007 651,10+1,277 555,007 651,1027205 0365 380,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 950,001 922,00+0,171 921,001 950,00611 5851 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,00240,000,00240,00240,0061 440108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105425,8025,80-3,0025,8025,80601 54817,1031,00
PLIVA - LACHEMABAALACHECZ0005096750483,00483,00+0,54483,00483,001483367,10530,00
PLOMABAAZPDCS0008452751284,00284,00-4,21284,00284,000070,50296,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650502,50502,80+0,15502,50502,8000314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952137,10137,100,00137,10137,100063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453635,20640,00-3,62635,20640,00127 661271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465268,5068,50-7,6868,5068,501068530,2081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 132,001 158,00+0,171 132,001 158,0000427,101 199,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505390,00390,00+6,55390,00390,00835325 650275,00769,00
PRAGA LOUNYBAAPRALNCZ0005109801113,00113,000,00113,00113,00004,70576,20
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158520,10522,00-1,87520,10522,0000366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 524,601 524,60-4,711 524,601 524,6011 5251 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 934,401 934,70+0,021 934,401 935,40001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 250,001 250,00-3,691 250,001 250,001721 250936,901 315,00
PRIOR ČRBAAPRICBCS0008457859145,00145,000,00145,00145,000082,00300,00
PROAGROBAAPRAGRCZ000910050990,0090,000,0090,0090,00006,7092,30
PSVSBAAPRSVOCZ0005111500880,10880,10-0,21880,10880,10347305 395270,90890,20
P-D REFRACTORIESBAAMSLZCZ000501045468,4068,70+0,4368,4068,700030,3074,30
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,50483 67259,20110,00
RAPIDBAARAPIDCZ00084132594 250,004 250,000,004 250,004 250,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050228,50228,50-9,32228,50228,5081 828116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509983,20983,30+0,03983,00996,00151149 746910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 800,00-1,631 800,001 800,005090 0001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000052,50349,50
RUBÍN DYN.IFBFARUBINCZ0008030905460,00460,000,00460,00460,0000362,00540,00
RUVEBAARUVECS0008439352155,00155,000,00155,00155,000091,10372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957295,00295,000,00295,00295,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455431,00431,00-3,49431,00431,002862210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858268,00268,000,00268,00268,000077,50320,00
SČ ARMATURKABAASCARMCS0005003854117,00117,000,00117,00117,000051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 403,201 403,20-4,711 403,201 403,2045 6131 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 860,201 860,100,001 860,101 860,3000868,602 133,10
SELGENBAASELGECZ0009033650355,00355,000,00355,00355,0000180,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356570,00601,10+1,86570,00609,5000323,10601,10
SETUZABAASETUZCZ0008460052199,00199,00-1,48199,00199,002398192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350320,00320,000,00320,00320,00196 080219,80360,00
SFINXBAASFINXCS0005036458178,40178,400,00178,40178,400060,00227,90
SG - INDUSTRYBFAYSECZ000908770611,1011,10+9,9011,1011,10768446,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458288,00288,10+4,42288,00288,1000210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0052 750100,30647,30
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754831,10831,10-9,99831,10831,100020,501 200,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259258,10258,10-10,28258,10258,10256 453106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 456,101 456,10-1,821 456,101 456,101014 5611 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 866,001 868,10+0,211 866,001 868,10001 261,502 690,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251560,20560,20-7,42560,20560,20105 602370,20605,10
SMP CONSTRUCTIONBAASTAMOCS0005022953400,50400,00-0,24400,00400,5010040 033153,30421,80
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952236,10236,10+0,04236,10241,004610 968153,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550302,00302,40+0,23302,00302,4000162,00415,00
SPOLANABAASPOLACS000842495881,9077,40+0,1277,3085,8058849 09864,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858132,00120,50+0,16120,20132,0036747 22847,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753128,50128,50-9,31128,50128,50506 42546,00141,70
STAV.POD.JABLONECBAASPJABCS000503895949,0049,000,0049,0049,000021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 380,101 380,100,001 380,101 380,1022 7601 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 161,102 161,10+0,232 161,102 161,10001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 802,107 000,10+2,916 802,107 000,103642 228 4084 131,107 001,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,1014,100,0014,1014,10009,8038,00
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7024,30
SUBTERRABAASBTERCS0005023050526,00526,000,00526,00526,0000313,40760,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253292,00292,000,00292,00292,003876159,00357,20
ŠKODA PRAHABAASKOPHCS0005006857118,20118,20-9,07118,20118,20559177,10203,60
ŠMERAL BRNOBAASMERACS000502935482,1083,00+1,0982,1083,000030,0083,00
ŠTI HOLDINGBFASTICZ0009087805850,00850,000,00850,00850,001613 600523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351738,30738,30+9,96738,30738,30107 383392,00738,30
TATRABAATATRACS000501845643,3043,30-7,8743,3043,30311 34230,3064,20
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550602,90602,90+0,31602,90602,9000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050902,00902,000,00902,00902,0000262,001 199,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156380,00356,10-0,55356,10380,0000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255430,90430,90-4,68430,90430,9041 724342,10538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950361,30361,30-8,99361,30361,307025 291158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157760,00767,10+1,60760,00767,1000535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685534,2034,200,0034,2034,201654723,0037,20
TEREOS TTDBAAPRACUCZ000510485172,2072,10+0,1372,1072,201047 50514,6075,00
TESLA JIHLAVABAATSLJICS0005072859190,10190,100,00190,10190,100036,20206,00
TESLA KARLÍNBAATSLKACS000502135161,8061,80-4,9261,8061,80191 17433,5071,50
TESLA SEZAMBAATSLSECS0005009851463,00463,000,00463,00463,0000420,00700,00
TOMABAATOMACZ000508855986,1086,10-5,4886,1086,10141 20541,80124,80
TONABAATONACZ0005041160250,10250,100,00250,10250,100071,30266,30
TONAKBAATONAKCS000500605535,9038,00+2,7035,9038,000015,0038,00
TRANSAKTABAATRANSCZ00084133581 450,001 450,000,001 450,001 450,0000110,001 550,00
TRANZABAATRANZCZ0005076356106,40106,40+0,09106,40106,40151 59620,20108,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552181,70180,90+0,11180,50182,8022640 861113,40200,00
TYLEX LETOVICEBAATYLEXCS0005006154125,00125,000,00125,00125,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900700,20700,200,00700,20700,2000487,30855,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150029,7030,10+1,3429,3030,1011 946355 44728,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535469,6069,60+9,9569,6069,600015,00126,10
UNITED ENERGYBABPSZTECZ000511330874,1074,20+0,1374,1074,200043,2077,10
UNITED ENERGYBAAPSZTECS0008458659725,00760,00+5,30725,00760,0000441,00760,00
VČ ENERGETIKABAAVCENGCZ00050769501 420,501 420,50-5,301 420,501 420,5022 8411 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 305,002 305,000,002 305,002 305,002046 1001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658315,70315,70-4,33315,70315,7000158,10330,00
VET ASSETS A.S.BAAJIPCZ000500585084,1091,90+10,1984,1091,9014312 90852,0091,90
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000250,001 050,00
VINIUMBAAVINIUCS0008421954203,00203,00-0,09203,00203,00408 12066,60290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 000,001 000,000,001 000,001 000,0000400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159755,00750,00-0,02750,00755,002015 021305,70785,00
VÍTKOVICEBAAVITKOCZ00050985589,4011,00+17,029,4011,003 47534 3455,2014,00
VLNAPBAAVLNAPCZ000508765044,0044,00-7,9444,0044,002088020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256444,00444,00+2,04444,00444,0000281,00530,10
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952142,90134,00-6,22134,00148,200070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855219,80219,80-9,99219,80219,800081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850232,20232,200,00232,20232,2000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056179,70179,70+9,97179,70179,700082,60179,70
VOD.A KAN.J.ČECHYBAAVOKJCCZ00090647541 000,001 000,000,001 000,001 000,0000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353165,00165,000,00165,00165,000076,30177,20
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758171,00171,000,00171,00171,00305 13088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150166,90166,90+0,24166,90166,90203 338140,20236,00
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.VSETÍNBAAVOKVSCZ0009057956210,10189,10-9,99189,10210,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957219,00239,30+9,26219,00239,3000150,10620,00
VULKANBAAVULKACZ0005100453152,30152,300,00152,30152,30230582,70165,10
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658365,50365,50-2,66365,50365,5000265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,001010 5001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,5018,50+1,0918,5018,500011,6019,60
WIENERBERGER C.P.BAAJICIHCS00084158572 158,402 168,80+2,422 158,402 168,803064 8561 262,002 168,80
XAVEROVBAAXAVERCS000844065765,2065,20-4,1165,2065,201491337,4089,00
YTONGBAAPORBECS00084201623 666,603 651,00+0,023 651,003 666,6030103 5001 603,103 651,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951804,00804,000,00804,00804,0000404,00804,00
ZÁPADOKÁMENBAAZAKAMCS0008444857480,10480,100,00480,10480,1000129,00690,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,6015,600,0015,6015,600014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 940,001 940,00+2,231 940,001 940,00001 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 KVANTOBFAZLKVACZ0008025509425,50429,00+0,46425,00429,00260111 270402,30460,10
ZZN PARDUBICEBAAZZNPACS0008454559135,00135,00-9,39135,00135,000064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280517,3017,30+9,4917,3017,300010,0017,30
ZZN POMORAVÍBAAZZNHOCS0008463352107,0096,30-10,0096,30107,000062,50266,20
ŽĎASBAAZDASCS0005031152182,20182,300,00182,20182,30122 187137,00249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 705,502 695,00-2,002 690,002 711,002875 5141 537,702 750,00
ŽOS NYMBURKBAAZOSNYCZ000904835141,6041,600,0041,6041,600020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959627,30627,30+3,75627,30627,3000213,40627,30