zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 2:20
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 23.04.2002

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.

22.03.200222.04.2002
24.04.200223.05.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880315,5015,50-0,6415,5015,500010,30135,50
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852150,20150,20-3,15150,20150,20334 95756,70158,00
ALIACHEMBAASYNTHCZ000509195966,8069,40-1,1366,8075,00392 77452,60127,60
ALIACHEMBABSYNTHCZ00051126077,907,90+3,947,907,901801 4225,2013,00
ALMETBAAALMETCS0005035757446,00446,000,00446,00446,000093,70650,10
AMMANN CRBAASTVSTCS0005003755280,00280,00+2,71280,00280,001 875525 000202,00282,60
ATAS NÁCHODBAAATSNACS0005028257157,20157,200,00157,20157,200078,00157,20
AVIABAAAVIACS000502075914,4014,40+4,3414,4014,400010,0034,00
BELAGRABAAZZNBRCZ0008449055535,00535,000,00535,00535,000051,10690,10
BIOCELBAABIOCECS0005017953582,00582,000,00582,00582,003721 534440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559927,10930,00+0,32927,10930,0000391,201 341,40
BMTBAABMTBOCS0005030758420,10430,10+7,49420,10430,103715 58481,00430,10
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607110,00110,000,00110,00110,00303 30060,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454647,10647,10-0,29647,10647,1042 588398,10703,00
BRISK TÁBORBAABRITACZ0005074856370,40388,90-5,49370,40388,9000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509605,00618,10-1,26603,30618,1000265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009175,10175,10-2,17175,10175,10305 253135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207175,00175,00-4,10175,00175,00407 000129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153698,40658,60-5,69658,60698,4000263,00855,00
CEMOS OSTRAVABAACEMOSCZ0008433356290,00290,000,00290,00290,000060,00400,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507115,00115,00+4,54115,00115,000081,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201223,00223,00-0,44223,00223,0092 007108,60231,00
CONSUS IFBFACONINCZ000802830540,8040,80+9,9740,8040,802081633,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358605,00605,10+0,01605,00605,1000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 300,00
ČEDOKBAACEDOKCZ0009036356199,00199,00-0,50199,00199,0081 59274,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 200,002 200,000,002 200,002 200,0012 200737,502 200,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556450,00450,00+5,85450,00450,005022 500248,60450,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 100,004 100,00+2,294 100,004 100,0040158 7222 320,104 124,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801372,40372,40-0,02372,40372,405 4522 044 360230,40388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,000070,20114,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,600,600,000,600,603 5912 1550,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156361,10361,10+0,27361,10361,102722253,70450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607386,50387,00-1,65386,50387,008532 875254,60624,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175270,1070,100,0070,1070,100048,6088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025858,2058,20-9,0658,2058,20301 74628,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,3045,30+0,4445,3045,30940830,0048,50
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,1030,100,0030,1030,10521 56518,0034,10
ČEZ, A.S.BAACEZCZ000511230081,6082,80+1,4781,4082,807 575621 25159,20109,60
ČKD HRONOVBAACKDHRCZ0005093658375,20375,00-0,07375,00375,20249 001100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051240,10240,10-0,37240,10240,104510 80595,00262,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 320,101 320,10-0,931 320,101 320,10911 881488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255196,50200,00+2,04196,50201,000068,90206,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136481,5081,50+9,9881,5081,500058,20141,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653305,00305,000,00305,00305,001305124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,705,80+1,755,705,803772 1824,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 001,001 001,000,001 001,001 001,0000297,001 001,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353150,50136,10-9,86136,10150,50687458,10172,20
ENERGOAQUABAAENRGACS0008419750560,00551,60-1,50551,60560,0015485 355256,00560,00
EQUITY HOLDINGBFAAGFIECZ000908460437,5038,000,0037,5038,001565 92518,9041,00
ETABAAELEPRCS000500515695,1099,90+5,0495,1099,900081,00340,10
EUROVIA CSBAASTASZCS0005022854836,00836,00-0,01836,00836,005041 800489,80898,00
FAGRONBAATAMDACZ000846120922,2022,30+0,4522,2022,300013,9024,00
FEZKO SERVISBAAFEZKOCS0005037456157,70157,70+0,63157,70157,700084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001575,50575,50+4,54575,50575,5000450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145483,1074,80-9,9874,8083,100025,3089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706502,00503,00+0,19502,00503,0000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504587,907,90+5,337,907,90007,5018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 500,003 632,00+3,773 500,003 632,00001 447,003 856,60
GREIF CRBAAVLEERCS00050386521 550,001 550,000,001 550,001 550,0000900,701 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552150,10150,10+0,06150,10150,10345090,00244,70
GUMOTEXBAAGUMOTCZ0005086751217,90217,900,00217,90217,9000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,002 100,00+2,432 100,002 100,0000986,502 100,00
HOTEL FORUM PRAHABAAFORUMCS0008442851515,10515,40+0,05492,10515,403115 440280,20550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 651,601 651,60-2,861 651,601 651,6023 3031 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354380,00380,00+1,33380,00380,001380162,60400,10
HOT.INTERNATIONALBAAINTERCS000843685313,9014,10+1,4313,9014,10006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509501,50501,500,00501,50501,5000210,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,000021,0033,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056400,00400,000,00400,00400,000061,70400,70
CHEMOPROJEKTBAACHEPRCZ00084391551 100,001 100,00+5,261 100,001 100,0000188,301 230,00
CHEVAK CHEBBAAVOKCHCZ0009061750149,30149,60-8,33149,30179,500090,20218,30
ICOM TRANSPORTBAACADJICS0008202651670,00670,000,00670,00670,000053,50742,00
IDEAL STANDARDBAAKEZTECS00084170692 200,002 200,000,002 200,002 200,0000490,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 332,001 328,500,001 267,901 334,2095125 7061 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 100,001 052,00-4,361 052,001 100,00658723 654985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908188,10190,20+1,60188,10190,2000155,00246,10
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001600,00541,10-9,81541,10600,0095 164170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757395,00395,000,00395,00395,00135 135187,30435,00
INTEXBAAINTEXCS000500745942,0042,000,0042,0042,001667242,0076,50
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 302,501 330,00+1,981 302,501 330,00810 585802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904392,10402,00+2,52392,10402,0000280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753741,00740,50-1,52740,50741,003425 190355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657150,00134,00-4,62134,00150,00131 79070,10212,80
JAN BECHERBAAJANBECZ00090751071 395,001 326,00-4,941 326,001 395,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 400,101 400,100,001 400,101 400,1022 8001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 054,002 054,100,002 054,002 054,1036 3001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158322,00360,80+12,04322,00360,8000201,10360,80
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451666,30668,00+0,28666,30668,0000369,00850,00
JIHOSTROJBAAJIHSTCS000503636741,4041,60+0,4841,4041,600028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,10275,10+9,99275,10275,107019 257136,00275,10
JM ENERGETIKABAAJMENGCZ00050779581 888,101 888,10-5,591 888,101 888,1011 8881 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 810,002 810,10+2,072 810,002 810,10001 951,003 853,30
JUTABAAJUTACS00050261521 461,001 461,00+0,061 461,001 461,0000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 116,502 133,002961 841951,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 785,501 785,50-0,021 785,501 785,502748 2091 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051675,50677,80+0,26675,50677,8000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,2056,200,0056,2056,200045,90180,90
KAROSERIABAAAVIABCS0005032150140,80142,10+1,21140,80142,100029,10142,10
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5040,20
KDYNIUMBAAKDYNICZ00050236551 672,001 672,00+0,601 672,001 672,004375 637620,301 930,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 661,901 688,00+0,771 622,001 732,101 4352 445 923792,601 811,70
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059142,00142,00-0,07142,00142,00608 52054,20154,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464469,00413,10-12,29413,10469,008435 483155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153264,10264,10+4,76264,10264,1041 056200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159816,30735,60-9,88735,60816,3000361,30907,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335193,10101,60+1,7093,10101,600025,30101,60
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 077,501 078,80+0,251 077,501 078,802021 570918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955352,80352,80+0,08352,80352,801353250,50550,10
LÁZNĚ LIBVERDABAALIBVECS0008422952725,00725,000,00725,00725,0000162,10740,00
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153766,00850,00+4,93729,30850,0000228,20850,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251702,00702,00+0,14702,00702,0074 914271,00702,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853353,10380,00-2,56353,10380,002810 425210,00390,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804280,00280,000,00280,00280,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 281,001 281,00+0,231 281,001 281,0000673,001 281,00
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 OSTRAVABAANOVHUCZ000509825140,0040,000,0038,2040,00843 34918,1053,10
MADETABAAJIMLECS0008420550227,30228,00-0,21227,30228,0000124,50304,00
MAGNETONBAAMAGNECZ000507905368,0068,000,0068,0068,000040,0098,00
MANHATTAN IFBFAIFUNCZ00080046031 201,001 201,000,001 201,001 201,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252145,00130,60-5,01130,60145,0000116,00636,70
MASSAGBAAMASSACS000500525570,7070,70+9,9570,7070,700023,0070,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755390,10435,10+11,56390,10435,1000124,10435,10
MEOPTA PŘEROVBAAMEOPTCS0005008960162,50162,50-4,41162,50162,50116364,00170,00
METALIMEXBAAMETLXCS00084124582 228,002 228,00-3,132 228,002 228,00920 0521 706,003 048,90
METRA BLANSKOBAAMETRACS000501005741,3041,300,0041,3041,30937233,3070,10
METROSTAVBAAMESTACZ0005006502153,70153,50+9,64153,50153,700096,30153,50
MEVABAAMEVACS0005039353270,00270,100,00270,00270,1000108,90650,00
MILETABAAMILETCS0005027457116,40116,70+0,43116,40116,700073,50127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552191,00191,000,00191,00191,0000150,10277,00
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.DOLYBAAMONAFCS00084496582 956,202 956,20-0,162 956,202 956,2025 9121 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. PLYNOSTAVBAAMOPLYCZ0008448859554,00554,00-7,66554,00554,0000166,50795,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550671,00671,000,00671,00671,0000200,00671,00
MOTOKOV INTER.BAAMOTINCZ0008417755163,00163,000,00163,00163,000090,00205,80
MOTORPALBAAMOTORCZ0005084558385,30352,40-8,51351,00423,700091,60385,20
MSABAAMSACZ0005016501212,00212,00-9,63212,00212,0081 696162,50345,10
NKT CABLESBAAKABKLCZ0005082255488,60488,60+0,30488,60488,6000370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751700,00705,00+1,73700,00705,0000360,00705,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353727,00726,00-0,06726,00727,001611 623200,00747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952364,70364,700,00364,70364,702729220,00408,20
ODKOLEKBAAODKOLCZ0009064051305,10335,50+9,96305,10335,5051 556185,00420,00
OHL ŽSBAAZSTBOCS0005028554630,00650,00+3,17630,00650,0000278,10728,30
OKDBAAOKDCZ000510065171,5071,40-8,6971,3071,5033824 12443,5085,00
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
ORPABAAVCPAPCS0005005958444,00444,00-8,09444,00444,002888110,50483,10
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355408,00408,40+0,56408,00493,500070,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 812,001 820,90+1,161 812,001 820,90001 000,001 850,00
OSTROJBAAOSTROCS000843555844,2044,40-0,2244,2044,400015,8045,10
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,7049,700,0049,7049,700042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959198,50190,00-9,26189,50198,5000108,50261,00
O2 C.R.BAATELECCZ0009093209325,40324,40-0,46323,10325,905 3421 736 041185,00389,70
PANKRÁCBABPANKRCZ0009078903569,80569,800,00569,80569,8000396,00939,00
PANKRÁCBAAPANKRCZ0009033205360,00360,00+2,27360,00360,0000280,00575,00
PARAMOBAAPARAMCZ0005091355302,20302,20-8,14302,20302,202604120,20375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695879,1087,10+0,1179,1087,100031,3087,10
PHILIP MORRIS ČRBAATABAKCS00084188697 794,707 847,90+2,787 794,707 899,4024188 1325 400,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 920,101 950,50+1,581 920,101 951,0059 7231 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,00240,000,00240,00240,004960108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105426,3026,600,0026,3026,60671 77917,1029,50
PLIVA - LACHEMABAALACHECZ0005096750461,50453,50-6,10440,00461,5062 689367,10530,00
PLOMABAAZPDCS0008452751275,50266,50-6,16266,50275,507820 94970,50296,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650574,50574,50+3,92574,50574,5000314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,00-5,17130,00130,00303 90063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453670,50671,00+0,07670,50671,0000271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465261,7061,700,0061,7061,700030,2081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 158,001 158,00-3,821 158,001 158,0022 316427,101 204,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505385,00385,00-1,28385,00385,001 000385 000275,00769,00
PRAGA LOUNYBAAPRALNCZ0005109801124,00124,000,00124,00124,00004,70576,20
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158520,10517,50+1,45471,00520,1000366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 600,001 600,000,001 600,001 600,0069 6001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 934,901 935,30+0,021 934,901 935,30001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 274,001 274,000,001 274,001 274,0000936,901 315,00
PRIOR ČRBAAPRICBCS0008457859145,00159,50+10,00145,00159,500082,00300,00
PROAGROBAAPRAGRCZ000910050990,0090,000,0090,0090,00006,7092,30
PSVSBAAPRSVOCZ0005111500880,10880,00-0,01880,00880,10999883 154270,90890,20
P-D REFRACTORIESBAAMSLZCZ000501045470,0071,40+3,6270,0071,400030,6074,30
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,500059,20110,00
RAPIDBAARAPIDCZ00084132594 250,004 250,000,004 250,004 250,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050240,20240,20+0,04240,20240,2000116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509983,40990,00+0,64971,90990,00159156 448910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 855,501 875,10+1,051 855,501 875,10001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000063,50349,50
RUBÍN DYN.IFBFARUBINCZ0008030905460,00460,000,00460,00460,0000362,00540,00
RUVEBAARUVECS0008439352155,00155,000,00155,00155,0000115,90372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957324,50324,50+10,00324,50324,5000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455432,00432,000,00432,00432,002864210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858245,00222,00-9,38221,00245,000077,50320,00
SČ ARMATURKABAASCARMCS0005003854106,0096,00-9,4396,00106,000051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 485,001 485,000,001 485,001 485,00001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 860,201 860,30+0,011 860,101 860,3000868,602 133,10
SELGENBAASELGECZ0009033650355,00355,000,00355,00355,00144 970180,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356556,00556,00-8,25556,00556,00105 560323,10606,00
SETUZABAASETUZCZ0008460052200,00214,00+7,53200,00214,0000192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350303,00320,000,00303,00320,0010031 575219,80360,00
SFINXBAASFINXCS0005036458160,60153,20-4,60152,60160,600060,00227,90
SG - INDUSTRYBFAYSECZ000908770612,1012,10+10,0012,1012,10799566,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458281,10281,10-3,40281,10281,1082 249210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0000125,70647,30
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754673,20673,20-10,00673,20673,200020,501 200,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259230,10230,10-13,23230,10230,10184 142106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 443,501 512,00+5,871 443,501 512,102943 7111 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 000,002 000,00+7,002 000,002 000,0064128 0001 261,502 550,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251590,00590,000,00590,00590,005029 500370,20605,10
SMP CONSTRUCTIONBAASTAMOCS0005022953378,50378,50+4,47378,50378,5062 271153,30421,80
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952232,00232,100,00232,00232,107417 170153,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550303,40303,400,00303,40303,4000162,00415,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495879,1079,100,0079,1084,0023519 56964,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858123,00121,20-3,04120,70130,001 186152 68147,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753116,10127,70+9,99116,10127,700046,00141,70
STČ ENERGETICKÁBAASTRENCZ00050782531 335,101 335,10-3,261 335,101 335,1034 0051 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 163,002 163,10+0,322 163,002 163,10001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185547 003,007 003,000,007 003,007 003,00004 131,107 003,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,1014,100,0014,1014,10009,8038,00
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7024,30
SUBTERRABAASBTERCS0005023050510,00511,00+1,18510,00511,0000313,40760,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253296,20292,00-1,41292,00298,3000159,00357,20
ŠKODA PRAHABAASKOPHCS0005006857106,4095,80-9,9695,80106,400077,10203,60
ŠMERAL BRNOBAASMERACS000502935483,0083,000,0083,0083,000030,1083,00
ŠTI HOLDINGBFASTICZ0009087805855,00859,00+0,94855,00859,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351832,20812,20+0,01731,00872,5000392,00812,20
TATRABAATATRACS000501845643,5042,30-2,7542,3043,5026311 33330,3064,20
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550611,00611,00+0,82611,00611,0000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 066,501 066,50+7,481 066,501 066,501010 665262,001 199,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,00+1,09360,00360,0062 160157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255475,00478,00+2,90475,00478,0000342,10538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950361,70361,70-0,90361,70361,709534 362158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157775,00777,00+0,51775,00777,0000535,201 179,60
TEPNABAATEPNACS000502685534,3034,40+0,2934,3034,400023,0037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485183,2083,20+4,9183,2083,20655 40814,6083,20
TESLA JIHLAVABAATSLJICS0005072859190,10190,100,00190,10190,100036,20206,00
TESLA KARLÍNBAATSLKACS000502135166,0066,00-2,7966,0066,00694 55433,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,0000420,00700,00
TOMABAATOMACZ0005088559104,10104,10+9,92104,10104,10949 78542,70124,80
TONABAATONACZ0005041160250,10250,100,00250,10250,100071,30266,30
TONAKBAATONAKCS000500605535,9035,900,0035,9035,90331 18515,0038,00
TRANSAKTABAATRANSCZ00084133581 450,001 450,000,001 450,001 450,001521 750110,001 550,00
TRANZABAATRANZCZ0005076356110,20113,30+2,71110,20113,300020,20113,30
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552176,30176,20-1,12176,20176,309516 746113,40200,00
TYLEX LETOVICEBAATYLEXCS0005006154125,00125,000,00125,00125,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900700,10700,200,00700,10700,2000487,30855,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150029,7029,90-0,3329,4030,2010 526317 10128,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535484,1084,10+9,9384,1084,100015,00126,10
UNITED ENERGYBABPSZTECZ000511330874,2074,30+0,1374,2074,300043,2077,10
UNITED ENERGYBAAPSZTECS0008458659727,00727,00-3,06727,00727,003525 445441,00760,00
VČ ENERGETIKABAAVCENGCZ00050769501 421,001 421,100,001 421,001 421,102028 4221 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 360,002 360,00+2,512 360,002 360,003480 2401 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658335,00335,00+11,00335,00335,004515 075158,10335,00
VET ASSETS A.S.BAAJIPCZ000500585084,0084,00-0,1184,0084,00645 37652,0091,90
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000250,001 050,00
VINIUMBAAVINIUCS0008421954185,00183,50-0,81167,00185,000066,60290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 080,101 080,100,001 026,101 080,1000452,401 080,10
VÍNO MIKULOVBAAVINOMCS0008465159775,50775,50+3,40775,50775,5000321,10785,00
VÍTKOVICEBAAVITKOCZ000509855811,7011,70+9,3411,7011,70505855,2014,00
VLNAPBAAVLNAPCZ000508765042,6043,40+2,1142,6043,400020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256444,00445,60+0,36444,00445,6000281,00530,10
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952127,60125,00-2,03120,10127,600070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855263,60263,60+9,06263,60263,600081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850242,00242,000,00242,00242,0012830 976155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,000,00180,00180,000082,60180,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ00090647541 000,001 000,000,001 000,001 000,0000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353152,00152,000,00137,00152,000076,30177,20
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758161,00161,000,00161,00161,000088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150183,50196,50+7,08183,50196,5000140,20236,00
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.VSETÍNBAAVOKVSCZ0009057956180,30162,30-9,98162,30180,3000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957244,00244,00+13,43244,00244,00256 100150,10620,00
VULKANBAAVULKACZ0005100453152,20152,200,00152,20152,20230482,70165,10
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 190,102 300,00+17,582 190,102 300,00001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,8019,10+2,1318,8019,100011,6019,60
XAVEROVBAAXAVERCS000844065763,6063,60+0,4763,6063,60638237,7089,00
YTONGBAAPORBECS00084201623 209,203 860,00+9,343 209,203 860,001 1244 276 4881 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951724,00724,000,00724,00724,0000404,00804,00
ZÁPADOKÁMENBAAZAKAMCS0008444857480,10480,100,00480,10480,1000129,00621,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,50199,60-9,06199,50199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,6015,600,0015,6015,600014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 853,501 855,500,001 853,501 855,5035 5631 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 125,202 125,200,002 125,202 125,20001 300,102 360,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509425,50426,10+0,02425,50435,00653282 349402,30460,10
ZZN PARDUBICEBAAZZNPACS0008454559122,00122,000,00122,00122,000064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280520,9020,90+10,0020,9020,900010,0020,90
ZZN POMORAVÍBAAZZNHOCS000846335296,30105,90+9,9696,30105,900070,00266,20
ŽĎASBAAZDASCS0005031152187,20184,20+1,04182,30187,2000137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 741,002 721,00-0,362 720,002 800,002363 1691 537,702 750,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,80-9,1337,8037,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959604,60610,00-0,81604,60610,003320 054225,40627,30