zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 8:36
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 22.04.2002

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.

22.03.200219.04.2002
23.04.200222.05.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880315,5015,60-2,5015,5015,600010,30135,50
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852155,10155,10+3,26155,10155,100056,70158,00
ALIACHEMBAASYNTHCZ000509195970,1070,20+0,2870,1070,301188 28352,60127,60
ALIACHEMBABSYNTHCZ00051126078,607,600,007,608,803 67232 1275,2013,00
ALMETBAAALMETCS0005035757446,00446,000,00446,00446,000093,70650,10
AMMANN CRBAASTVSTCS0005003755272,60272,60-2,67272,60272,604612 540202,00282,60
ATAS NÁCHODBAAATSNACS0005028257157,20157,200,00157,20157,200078,00157,20
AVIABAAAVIACS000502075913,6013,80+1,4713,6013,800010,0034,00
BELAGRABAAZZNBRCZ0008449055535,00535,000,00535,00535,000051,10690,10
BIOCELBAABIOCECS0005017953582,00582,00-1,18582,00582,0012671 694440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559925,00927,00+0,21925,00927,0000391,201 341,40
BMTBAABMTBOCS0005030758400,10400,10+2,56400,10400,109337 20981,00400,10
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607110,10110,000,00110,00110,1013815 19260,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454649,00649,00+0,29649,00649,001649398,10703,00
BRISK TÁBORBAABRITACZ0005074856411,50411,50+13,67411,50411,5000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509625,00626,00+0,16625,00626,0000265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009179,00179,000,00179,00179,0000135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207182,50182,50+4,28182,50182,5000129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153698,20698,40+0,04698,20698,4000263,00855,00
CEMOS OSTRAVABAACEMOSCZ0008433356290,00290,000,00290,00290,0082 32060,00400,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,001004 00023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,00-4,34110,00110,0011512 65081,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201222,00224,00+1,35222,00224,008418 708108,60231,00
CONSUS IFBFACONINCZ000802830537,1037,10+9,7637,1037,100033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358605,00605,000,00605,00605,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 300,00
ČEDOKBAACEDOKCZ0009036356200,00200,000,00200,00200,00102 00074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 200,002 200,000,002 200,002 200,0012 200737,502 200,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556425,10425,10+0,02425,10425,1072 976248,60425,10
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 001,104 008,00+0,174 001,104 100,00520 3092 320,104 124,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801373,00372,50-0,13372,30375,008 2063 076 397230,40388,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,600,600,000,600,60000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,000070,20114,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156360,10360,10-2,70360,10360,102810 083253,70450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607389,70393,50+3,96379,40393,5024495 259254,60624,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175270,1070,100,0070,1070,100048,6088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025864,0064,00+9,7764,0064,000028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,1045,10-7,0145,1045,1023710 68930,0048,50
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,1030,10-2,9030,1030,10421 26418,0034,10
ČEZ, A.S.BAACEZCZ000511230081,4081,60-1,2180,7083,5021 2181 758 27859,20109,60
ČKD HRONOVBAACKDHRCZ0005093658375,30375,300,00375,30375,3000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051240,50241,00+0,41240,50241,00296 97995,00262,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 350,601 332,50-1,341 332,501 395,4000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255206,10196,00-3,01196,00210,000068,90206,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136474,1074,10+9,9474,1074,100058,20141,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653302,50305,000,00302,50305,00113 348124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,705,700,005,705,702501 4254,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 001,001 001,00+5,251 001,001 001,0000297,001 001,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353151,00151,00-2,51151,00151,0081 20858,10172,20
ENERGOAQUABAAENRGACS0008419750560,00560,000,00560,00560,00105 600256,00560,00
EQUITY HOLDINGBFAAGFIECZ000908460438,0038,000,0038,0038,001385 24418,9041,00
ETABAAELEPRCS000500515695,1095,100,0095,1095,100081,00340,10
EUROVIA CSBAASTASZCS0005022854836,10836,10-0,22836,10836,10108 361489,80898,00
FAGRONBAATAMDACZ000846120922,1022,20+0,4522,1022,200013,9024,00
FEZKO SERVISBAAFEZKOCS0005037456156,70156,70+9,96156,70156,700084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001550,50550,500,00550,50550,503318 167450,00573,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145483,1083,100,0083,1083,100025,3089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706501,00502,00+0,17501,00502,1000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504588,307,50-9,637,508,30007,5018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 468,303 500,00+0,913 468,303 500,00001 447,003 856,60
GREIF CRBAAVLEERCS00050386521 550,001 550,000,001 550,001 550,0000900,701 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552147,00150,00+2,04147,00150,000090,00244,70
GUMOTEXBAAGUMOTCZ0005086751217,90217,900,00217,90217,9000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 050,002 050,00+5,642 050,002 050,0048 200986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851515,10515,100,00512,80515,102311 811280,20550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 700,001 700,30-5,481 700,001 700,3035 1011 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354370,10375,00-2,59370,10375,0072 610162,60400,10
HOT.INTERNATIONALBAAINTERCS000843685313,9013,90-2,7913,9013,90006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509501,50501,50+0,09501,50501,5000210,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,000021,0033,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056400,00400,000,00400,00400,000061,70400,70
CHEMOPROJEKTBAACHEPRCZ00084391551 100,001 045,00-5,001 045,001 100,0000188,301 230,00
CHEVAK CHEBBAAVOKCHCZ0009061750163,20163,20+9,67163,20163,20152 44890,20218,30
ICOM TRANSPORTBAACADJICS0008202651670,00670,000,00670,00670,000053,50742,00
IDEAL STANDARDBAAKEZTECS00084170692 200,002 200,00+10,662 200,002 200,0000490,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 331,001 328,50-0,261 321,001 350,00173230 9501 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 100,001 100,000,001 060,501 100,005762 571985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908187,20187,20-0,10187,20187,2015028 080155,00246,10
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001600,00600,000,00600,00600,00127 200170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757390,00395,00+1,28390,00395,0041 570187,30435,00
INTEXBAAINTEXCS000500745942,0042,000,0042,0042,001042042,0076,50
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 416,001 304,10-8,801 304,101 416,00173241 505802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904402,10392,10-2,48392,10402,103614 176280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753741,00752,00+3,43741,00752,006044 570355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657140,50140,50-4,42140,50140,50684370,10212,80
JAN BECHERBAAJANBECZ00090751071 550,001 395,00-10,001 395,001 550,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 400,101 400,100,001 400,101 400,101014 0011 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 053,702 054,00+0,012 053,702 054,00001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158358,00322,00-8,52320,10358,0000201,10352,00
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451668,20666,10-0,07666,10670,0000369,00850,00
JIHOSTROJBAAJIHSTCS000503636741,2041,40+0,4841,2041,400028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955250,10250,10+20,76250,10250,10184 502136,00250,10
JM ENERGETIKABAAJMENGCZ00050779582 000,002 000,00+5,822 000,002 000,0024 0001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 751,602 753,000,002 751,602 753,00822 0181 951,003 853,30
JUTABAAJUTACS00050261521 420,001 460,00+2,881 420,001 460,0000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,0047100 251951,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 786,001 786,000,001 786,001 786,00001 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051733,30676,00-9,90675,50733,3000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,2056,200,0056,2056,200045,90180,90
KAROSERIABAAAVIABCS0005032150140,40140,40-0,14140,40140,408211 51329,10140,60
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5040,20
KDYNIUMBAAKDYNICZ00050236551 656,001 662,00+0,591 656,001 662,1000620,301 930,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 651,301 675,10+1,121 625,101 675,102 9374 834 957792,601 811,70
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059142,10142,10+0,07142,10142,10304 26354,20154,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464413,00471,00+16,26413,00471,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153252,10252,10-4,54252,10252,1061 513200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159816,30816,300,00816,30816,3000361,30907,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335198,9099,90+2,1498,9099,900025,3099,90
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 076,201 076,100,001 076,101 076,2096103 311918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955352,50352,50-7,38352,50352,5041 410250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952725,00725,00-2,02725,00725,0042 900162,10740,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153820,50810,00-4,76810,00820,50147119 102228,20850,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251701,00701,000,00701,00701,0074 907271,00701,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853390,00390,000,00390,00390,0000210,00390,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804280,00280,00+7,69280,00280,003610 08096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 278,001 278,00+5,611 278,001 278,00810 224673,001 278,00
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 OSTRAVABAANOVHUCZ000509825140,0040,00-4,7640,0040,5071328 77018,1053,10
MADETABAAJIMLECS0008420550228,50228,50+0,52228,50228,5071 600124,50304,00
MAGNETONBAAMAGNECZ000507905368,0068,000,0068,0068,00640840,0098,00
MANHATTAN IFBFAIFUNCZ00080046031 192,001 201,00+0,881 192,001 201,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252152,60137,50-4,97137,50152,6000116,00636,70
MASSAGBAAMASSACS000500525564,3064,30+9,9164,3064,300023,0064,30
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755402,00390,00-9,74390,00402,00249 540124,10432,10
MEOPTA PŘEROVBAAMEOPTCS0005008960170,00170,00+2,53170,00170,0027045 90064,00170,00
METALIMEXBAAMETLXCS00084124582 300,002 300,000,002 300,002 300,002250 6001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005743,5041,30-9,8241,3043,50964 09733,3070,10
METROSTAVBAAMESTACZ0005006502154,00140,000,00140,00154,0053381 15896,30144,80
MEVABAAMEVACS0005039353270,00270,100,00270,00270,1000108,90650,00
MILETABAAMILETCS0005027457116,20116,20-0,08116,20116,20182 09273,50127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552191,00191,00-1,24191,00191,00366 876150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000138,70350,10
MORAVIA CANSBAAMOCANCS00050402521 201,001 201,000,001 201,001 201,000085,801 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 000,002 961,00-4,462 961,003 000,002265 6101 965,003 165,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,1030,100,0030,1030,100025,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,000032,8072,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859600,00600,00+8,30600,00600,0095 400166,50795,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550671,00671,000,00671,00671,0000200,00671,00
MOTOKOV INTER.BAAMOTINCZ0008417755163,00163,00-4,95163,00163,00348990,00205,80
MOTORPALBAAMOTORCZ0005084558385,30385,20+1,90385,20385,303413 10091,60385,20
MSABAAMSACZ0005016501234,60234,60+5,24234,60234,604938162,50345,10
NKT CABLESBAAKABKLCZ0005082255487,10487,10-0,79487,10487,10157 307370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751693,00693,000,00693,00693,001693360,00693,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353713,50726,50-0,06713,50726,5064 294200,00747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952364,70364,700,00364,70364,70113 806220,00408,20
ODKOLEKBAAODKOLCZ0009064051310,00305,10-1,58300,00310,0000185,00420,00
OHL ŽSBAAZSTBOCS0005028554630,00630,00-1,56630,00630,002213 860278,10728,30
OKDBAAOKDCZ000510065175,0078,20+4,2675,0078,300043,5085,00
ON SEMICONDUCT. CRBAATEROSCS0005018852999,00999,000,00999,00999,0000866,301 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
ORPABAAVCPAPCS0005005958483,10483,10+9,99483,10483,1062 899110,50483,10
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355406,00406,10+0,99406,00480,100070,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 800,001 800,00-2,291 800,001 800,002036 0001 000,001 850,00
OSTROJBAAOSTROCS000843555844,2044,50+0,9044,2044,500015,8045,10
OTAVAN TŘEBOŇBAAOTAVACZ000509085245,2049,70+9,9545,2049,700042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959209,40209,40-4,90209,40209,40204 188108,50261,00
O2 C.R.BAATELECCZ0009093209323,90325,90-0,36323,90330,00673219 752185,00389,70
PANKRÁCBAAPANKRCZ0009033205352,00352,00+0,57352,00352,0082 816280,00575,00
PANKRÁCBABPANKRCZ0009078903518,20569,80+10,00518,20569,8000396,00939,00
PARAMOBAAPARAMCZ0005091355294,50329,00+12,28294,50329,00706232 068120,20375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695879,1087,00+1,0479,1090,000031,3087,00
PHILIP MORRIS ČRBAATABAKCS00084188697 650,007 635,00-0,217 617,507 758,0027207 5275 400,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 921,001 920,10-0,091 920,101 921,001223 0431 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,00240,000,00240,00240,0061 440108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105426,6026,60+3,1026,6026,601026617,1029,50
PLIVA - LACHEMABAALACHECZ0005096750483,00483,000,00483,00483,0031 449367,10530,00
PLOMABAAZPDCS0008452751284,00284,000,00284,00284,000070,50296,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650502,80552,80+9,94502,80552,8000314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952137,10137,100,00137,10137,100063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453666,50670,50+4,76666,50670,5000271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465268,5061,70-9,9261,7068,500030,2081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 158,001 204,00+3,971 158,001 204,0000427,101 204,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505390,00390,000,00390,00390,0062 340275,00769,00
PRAGA LOUNYBAAPRALNCZ0005109801124,00124,00+9,73124,00124,00004,70576,20
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158522,00510,10-2,27510,10522,006332 284366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 600,101 600,00+4,941 600,001 600,10812 8001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 934,701 934,90+0,011 934,601 934,90001 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
PROAGROBAAPRAGRCZ000910050990,0090,000,0090,0090,00006,7092,30
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,10582512 218270,90890,20
P-D REFRACTORIESBAAMSLZCZ000501045468,8068,90+0,2968,8068,900030,6074,30
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,500059,20110,00
RAPIDBAARAPIDCZ00084132594 250,004 250,000,004 250,004 250,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050240,10240,10+5,07240,10240,10102 401116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509983,40983,70+0,04983,40984,009593 452910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 845,501 855,60+3,081 845,501 855,60001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000063,50349,50
RUBÍN DYN.IFBFARUBINCZ0008030905460,00460,000,00460,00460,0000362,00540,00
RUVEBAARUVECS0008439352155,00155,000,00155,00155,004620115,90372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957295,00295,000,00295,00295,0082 360114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455432,00432,00+0,23432,00432,0041 728210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858245,00245,00-8,58245,00245,00297 10577,50320,00
SČ ARMATURKABAASCARMCS0005003854106,00106,00-9,40106,00106,00101 06051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 485,001 485,00+5,821 485,001 485,00001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 860,101 860,100,001 860,001 860,4000868,602 133,10
SELGENBAASELGECZ0009033650355,00355,000,00355,00355,0000180,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356554,00606,00+0,81554,00606,0000323,10606,00
SETUZABAASETUZCZ0008460052199,00199,000,00199,00199,0000192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350306,00320,000,00306,00320,0020665 640219,80360,00
SFINXBAASFINXCS0005036458178,40160,60-9,97160,60178,400060,00227,90
SG - INDUSTRYBFAYSECZ000908770611,0011,00-0,9011,0011,00606606,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458288,20291,00+1,00288,20291,0000210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0012669 678125,70647,30
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754748,00748,00-9,99748,00748,000020,501 200,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259258,10265,20+2,75232,40270,0000106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 428,101 428,10-1,921 428,101 428,1022 8561 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 868,101 869,10+0,051 868,001 869,10001 261,502 550,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251570,00590,00+5,31570,00590,0000370,20605,10
SMP CONSTRUCTIONBAASTAMOCS0005022953401,00362,30-9,42362,20401,0000153,30421,80
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952233,10232,10-1,69226,50233,108018 500153,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550303,40303,40+0,33303,40303,4000162,00415,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495877,4079,10+2,1977,4079,10362 81464,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858120,60125,00+3,73120,60125,0011614 13147,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753116,10116,10-9,64116,10116,10101 16146,00141,70
STČ ENERGETICKÁBAASTRENCZ00050782531 380,101 380,100,001 380,101 380,1068 2811 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 156,102 156,10-0,232 156,102 156,1012 1561 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185547 003,007 003,00+0,047 003,007 003,0017 0034 131,107 003,00
STROJPLASTBAASTRTACZ000508665214,1014,100,0014,1014,10009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7024,30
SUBTERRABAASBTERCS0005023050550,00505,00-3,99505,00550,005628 910313,40760,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253292,00296,20+1,43292,00296,2000159,00357,20
ŠKODA PRAHABAASKOPHCS0005006857106,40106,40-9,98106,40106,40553277,10203,60
ŠMERAL BRNOBAASMERACS000502935483,0083,000,0083,0083,00181 49430,1083,00
ŠTI HOLDINGBFASTICZ0009087805851,00851,00+0,11851,00851,0086 808523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351811,90812,10+9,99811,90812,102419 486392,00812,10
TATRABAATATRACS000501845643,5043,50+0,4643,5043,502068 96130,3064,20
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550602,90606,00+0,51602,90606,0000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050992,20992,20+10,00902,00992,2000262,001 199,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156380,00356,100,00355,70380,0000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255464,50464,50+7,79464,50464,50104 645342,10538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950362,40365,00+1,02362,40365,0000158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157768,00773,00+0,76768,00773,0000535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685534,3034,30+0,2934,3034,300023,0037,20
TEREOS TTDBAAPRACUCZ000510485172,4079,30+9,9872,4079,300014,6079,30
TESLA JIHLAVABAATSLJICS0005072859190,10190,100,00190,10190,100036,20206,00
TESLA KARLÍNBAATSLKACS000502135165,0067,90+9,8765,0067,900033,5071,50
TESLA SEZAMBAATSLSECS0005009851452,70465,00+0,43452,70465,0000420,00700,00
TOMABAATOMACZ000508855994,7094,70+9,9894,7094,701094742,70124,80
TONABAATONACZ0005041160250,10250,100,00250,10250,100071,30266,30
TONAKBAATONAKCS000500605535,9035,90-5,5235,9035,90421 50815,0038,00
TRANSAKTABAATRANSCZ00084133581 450,001 450,000,001 450,001 450,0000110,001 550,00
TRANZABAATRANZCZ000507635696,00110,30+3,6696,00110,300020,20110,30
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552180,90178,20-1,49176,20180,908114 460113,40200,00
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
UNIPETROLBAAUNIPECZ000909150030,0030,00-0,3329,4030,006 644197 82728,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535476,5076,50+9,9176,5076,500015,00126,10
UNITED ENERGYBABPSZTECZ000511330874,2074,200,0074,2074,200043,2077,10
UNITED ENERGYBAAPSZTECS0008458659750,00750,00-1,31750,00750,002015 000441,00760,00
VČ ENERGETIKABAAVCENGCZ00050769501 421,101 421,10+0,041 421,101 421,1079 9481 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 302,202 302,20-0,122 302,202 302,2024 6041 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,70301,80-4,40301,70330,005918 084158,10330,00
VET ASSETS A.S.BAAJIPCZ000500585084,1084,10-8,4884,1084,10433652,0091,90
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000250,001 050,00
VINIUMBAAVINIUCS0008421954185,00185,00-8,86185,00185,000066,60290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 080,101 080,10+8,011 080,101 080,101819 442452,401 080,10
VÍNO MIKULOVBAAVINOMCS0008465159750,00750,000,00750,00750,001511 250321,10785,00
VÍTKOVICEBAAVITKOCZ000509855810,7010,70-2,7210,7010,70252685,2014,00
VLNAPBAAVLNAPCZ000508765042,5042,50-3,4042,5042,5049621 08020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256444,00444,000,00444,00444,0000281,00530,10
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952134,00127,60-4,77127,60134,000070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855201,00241,70+9,96198,00241,700081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850242,00242,00+4,22242,00242,006515 730155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,00+0,16180,00180,000082,60180,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ00090647541 000,001 000,000,001 000,001 000,0000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353148,80152,00-7,87148,80152,0020030 08076,30177,20
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758161,00161,00-5,84161,00161,00101 61088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150166,90183,50+9,94166,90183,5000140,20236,00
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.VSETÍNBAAVOKVSCZ0009057956180,30180,30-4,65180,30180,3000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957240,00215,10-10,11211,10240,0000150,10620,00
VULKANBAAVULKACZ0005100453167,40152,20-0,06152,20167,4053188 87482,70165,10
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658365,50365,500,00365,50365,5000265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 248,801 956,00-9,811 956,002 248,803065 7051 262,002 168,80
WIENERBERGER C.P.BAEJICIHCZ000511550118,5018,70+1,0818,5018,700011,6019,60
XAVEROVBAAXAVERCS000844065771,7063,30-2,9163,3071,700037,7089,00
YTONGBAAPORBECS00084201623 516,003 530,00-3,313 502,003 530,0036124 8441 625,603 651,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951724,00724,00-9,95724,00724,0064 344404,00804,00
ZÁPADOKÁMENBAAZAKAMCS0008444857480,10480,100,00480,10480,1000129,00621,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60219,50+9,96199,60219,5000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,6015,600,0015,6015,600014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 855,501 855,50-4,351 855,501 855,5059 2781 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 125,102 125,10-6,902 125,102 125,10510 6261 300,102 360,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509428,00426,00-0,69426,00428,00380162 470402,30460,10
ZZN PARDUBICEBAAZZNPACS0008454559122,00122,00-9,62122,00122,000064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280519,0019,00+9,8219,0019,000010,0019,00
ZZN POMORAVÍBAAZZNHOCS000846335296,3096,300,0096,3096,300070,00266,20
ŽĎASBAAZDASCS0005031152182,30182,300,00182,30182,30325 834137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 713,502 731,00+1,332 705,002 731,002978 7911 537,702 750,00
ŽOS NYMBURKBAAZOSNYCZ000904835141,6041,600,0041,6041,602083220,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959615,00615,00-1,96615,00615,0042 460225,40627,30