zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 23:17
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 24.04.2002

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.

25.03.200223.04.2002
25.04.200224.05.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880315,5015,60+0,6415,5015,600010,30135,50
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852155,10155,10+3,26155,10155,100056,70158,00
ALIACHEMBAASYNTHCZ000509195969,9069,90+0,7269,9069,900052,60127,60
ALIACHEMBABSYNTHCZ00051126077,607,60-3,797,607,601921 4595,2013,00
ALMETBAAALMETCS0005035757446,00446,000,00446,00446,000093,70650,10
AMMANN CRBAASTVSTCS0005003755275,20275,20-1,71275,20275,206918 989202,00282,60
ATAS NÁCHODBAAATSNACS0005028257157,20155,20-1,27155,00157,200078,00157,20
AVIABAAAVIACS000502075913,8013,80-4,1613,8015,001602 25710,0034,00
BELAGRABAAZZNBRCZ0008449055535,00535,000,00535,00535,000051,10690,10
BIOCELBAABIOCECS0005017953582,00582,000,00582,00582,003419 788440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559930,00930,000,00930,00930,00109 300391,201 341,40
BMTBAABMTBOCS0005030758432,00445,10+3,48432,00446,600081,00445,10
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607110,10110,10+0,09110,10110,1012914 20360,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454647,10647,100,00647,10647,1000398,10703,00
BRISK TÁBORBAABRITACZ0005074856370,40370,40-4,75370,40370,409936 670177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509606,70606,70-1,84606,70606,702615 774265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009185,70185,70+6,05185,70185,70152 786135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207180,00180,00+2,85180,00180,00203 600129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153660,00660,10+0,22660,00660,1000263,00855,00
CEMOS OSTRAVABAACEMOSCZ0008433356290,00290,000,00290,00290,000060,00400,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,002080023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,00-4,34110,00110,0025027 50081,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201224,00219,50-1,56219,50224,005011 065108,60231,00
CONSUS IFBFACONINCZ000802830537,5037,50-8,0837,5037,50401 50033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358605,10605,100,00605,10605,1000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 300,00
ČEDOKBAACEDOKCZ0009036356213,30213,30+7,18213,30213,30102 13374,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 100,002 200,000,002 100,002 200,0024 300737,502 200,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556423,00426,10-5,31423,00426,107230 599248,60450,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 065,004 065,00-0,854 065,004 065,00312 1952 320,104 124,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801372,70372,60+0,05372,60373,507 5972 848 145230,40388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,000070,20114,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,600,600,000,600,60000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156361,20361,20+0,02361,20361,202722253,70450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607390,10399,00+3,10390,10399,00255101 674254,60624,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175277,0077,10+9,9870,1077,100048,6088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025864,0064,00+9,9664,0064,000028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345744,1045,00-0,6644,1045,2045220 35430,0048,50
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,1030,100,0030,1030,100018,0034,10
ČEZ, A.S.BAACEZCZ000511230082,2081,70-1,3281,7082,9012 1721 001 59959,20109,60
ČKD HRONOVBAACKDHRCZ0005093658375,00375,000,00375,00375,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051230,20230,20-4,12230,20230,205211 97095,00262,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 386,601 391,60+5,411 386,601 391,6000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255200,00200,50+0,25200,00200,500068,90206,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136489,6089,60+9,9389,6089,600058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DERMACOLBAADERMACZ0009041653335,30335,30+9,93335,30335,3082 682124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,905,90+1,725,905,901861 0974,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 001,001 001,000,001 001,001 001,0000297,001 001,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353150,00150,00+10,21150,00150,0071 05058,10172,20
ENERGOAQUABAAENRGACS0008419750550,00550,00-0,29540,00550,00533291 570256,00560,00
EQUITY HOLDINGBFAAGFIECZ000908460438,1037,60-1,0537,6040,001455 51518,9041,00
ETABAAELEPRCS000500515695,1095,10-4,8095,1095,10161 52281,00340,10
EUROVIA CSBAASTASZCS0005022854840,10846,50+1,25840,10846,501815 173489,80898,00
FAGRONBAATAMDACZ000846120922,3022,20-0,4422,2022,300013,9024,00
FEZKO SERVISBAAFEZKOCS0005037456157,70157,700,00157,70157,700084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001550,50550,50-4,34550,50550,5063 303450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145474,8074,800,0074,8074,800025,3089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706502,50502,50-0,09502,50502,5000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504587,907,900,007,907,90007,5018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 632,003 667,10+0,963 632,003 667,10001 447,003 856,60
GREIF CRBAAVLEERCS00050386521 550,001 550,000,001 550,001 550,0011 550900,701 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552157,00157,00+4,59157,00157,000090,00244,70
GUMOTEXBAAGUMOTCZ0005086751217,90217,900,00217,90217,9000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,002 075,00-1,192 075,002 100,0000986,502 100,00
HOTEL FORUM PRAHABAAFORUMCS0008442851515,40520,10+0,91506,10520,102211 279280,20550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 602,101 602,10-2,991 602,101 602,1023 2041 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354400,00400,00+5,26400,00400,0000162,60400,10
HOT.INTERNATIONALBAAINTERCS000843685314,1014,100,0014,1014,10006,3016,70
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 100,001 100,000,001 100,001 100,0000188,301 230,00
CHEVAK CHEBBAAVOKCHCZ0009061750145,30145,60-2,67145,30145,600090,20218,30
ICOM TRANSPORTBAACADJICS0008202651670,00670,000,00670,00670,000053,50742,00
IDEAL STANDARDBAAKEZTECS00084170692 200,002 400,00+9,092 200,002 420,0000490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 331,001 331,00+0,181 328,501 350,00120159 9561 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 052,001 075,00+2,181 052,001 075,001617 085985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908190,20190,200,00190,20190,2015028 530155,00246,10
INSPEKTABAAINSPECZ00084129543 177,103 177,000,003 177,003 177,10001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001541,00517,00-4,45517,00541,003920 643170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757401,20398,10+0,78398,10401,2052 003187,30435,00
INTEXBAAINTEXCS000500745942,0042,000,0042,0042,000042,0076,50
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 332,001 331,50+0,111 331,501 332,002737 924802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904392,10402,000,00392,10402,006425 371280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753732,20732,00-1,14732,00740,006144 666355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657151,20151,20+12,83151,20151,2081 21070,10212,80
JAN BECHERBAAJANBECZ00090751071 326,001 225,00-7,611 225,001 326,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 400,101 400,100,001 400,101 400,101014 0011 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 054,302 054,50+0,012 054,302 054,5048 4001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158320,00320,00-11,30320,00320,0041 280201,10360,80
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451668,20668,20+0,02668,20668,2000369,00850,00
JIHOSTROJBAAJIHSTCS000503636741,6041,600,0041,6041,600028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955247,70272,00-1,12247,70275,007821 250136,00275,10
JM ENERGETIKABAAJMENGCZ00050779581 860,101 880,00-0,421 860,101 880,0059 3601 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 810,102 850,00+1,412 810,102 850,00001 951,003 853,30
JUTABAAJUTACS00050261521 320,001 320,00-9,651 320,001 320,0033 960522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,004595 985951,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 791,001 806,00+1,141 791,001 806,00001 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051744,90744,90+9,89744,90744,9000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050253,0053,00-5,6953,0053,00402 12045,90180,90
KAROSERIABAAAVIABCS0005032150143,00144,60+1,75143,00144,600029,10144,60
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5040,20
KDYNIUMBAAKDYNICZ00050236551 674,601 672,000,001 672,001 674,6000620,301 930,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 700,501 693,30+0,311 620,501 708,807711 305 285792,601 811,70
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059147,00147,00+3,52147,00147,00304 41054,20154,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464464,60464,60+12,46464,60464,6000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153264,10264,100,00264,10264,1000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159735,60735,600,00735,60735,6000361,30907,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335199,2099,20-2,3699,2099,200025,30101,60
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 078,801 078,800,001 077,401 078,802021 569918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955370,00370,00+4,87370,00370,0000250,50550,10
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 PODĚBRADYBAAPODEBCS0008425153850,00850,000,00850,00850,00108 500228,20850,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251705,00772,00+9,97705,00772,00107 117271,00772,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853404,80404,80+6,52404,80404,80156 072210,00404,80
LE CYGNE SPORT.GR.BAACYGNECZ0009078804280,00280,000,00280,00280,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 281,001 281,000,001 281,001 281,0000673,001 281,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,8022,80+0,4422,8022,800019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825140,1040,000,0040,0040,1063925 62218,1053,10
MADETABAAJIMLECS0008420550228,30228,30+0,13228,30228,30214 794124,50304,00
MAGNETONBAAMAGNECZ000507905366,5068,000,0066,5068,00191 28340,0098,00
MANHATTAN IFBFAIFUNCZ00080046031 201,001 201,000,001 201,001 201,0011 201920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252137,80151,50+16,00124,20151,5000116,00636,70
MASSAGBAAMASSACS000500525577,7077,70+9,9077,7077,700023,0077,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755435,10438,10+0,68378,00450,0000124,10438,10
MEOPTA PŘEROVBAAMEOPTCS0005008960170,00175,00+7,69170,00175,000064,00175,00
METALIMEXBAAMETLXCS00084124582 100,002 100,00-5,742 100,002 100,0024 2001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005741,3041,300,0041,3041,300033,3070,10
METROSTAVBAAMESTACZ0005006502153,50147,40-3,97147,00153,500096,30153,50
MEVABAAMEVACS0005039353270,00270,100,00270,00270,1000108,90650,00
MILETABAAMILETCS0005027457116,40116,40-0,25116,40116,40669873,50127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552191,00191,000,00191,00191,0000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000138,70350,10
MORAVIA CANSBAAMOCANCS00050402521 201,001 201,000,001 201,001 201,0092117 48485,801 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496582 961,302 961,30+0,172 961,302 961,301029 6131 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. PLYNOSTAVBAAMOPLYCZ0008448859500,00500,00-9,74500,00500,0042 000166,50795,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550671,00671,000,00671,00671,0000200,00671,00
MOTOKOV INTER.BAAMOTINCZ0008417755163,00163,000,00163,00163,000090,00205,80
MOTORPALBAAMOTORCZ0005084558419,30380,50+7,97380,00419,305220 19891,60385,20
MSABAAMSACZ0005016501233,20233,20+10,00233,20233,20276 296162,50345,10
NKT CABLESBAAKABKLCZ0005082255488,60489,00+0,08488,60489,0000370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751710,00710,00+0,70710,00710,001710360,00710,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353727,00727,00+0,13727,00727,0042 908200,00747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952377,80377,80+3,59377,80377,8000220,00408,20
ODKOLEKBAAODKOLCZ0009064051342,10342,10+1,96342,10342,10206 842185,00420,00
OHL ŽSBAAZSTBOCS0005028554650,50660,20+1,56650,50660,2000278,10728,30
OKDBAAOKDCZ000510065170,5064,60-9,5264,5070,5021213 97843,5085,00
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
ORPABAAVCPAPCS0005005958444,00444,000,00444,00444,00125 328110,50483,10
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355489,10489,10+19,76489,10489,100070,00489,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 820,901 640,90-9,881 634,801 820,90001 000,001 850,00
OSTROJBAAOSTROCS000843555844,2044,10-0,6744,1044,30532 34415,8045,10
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,7049,700,0049,7049,700042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959190,00190,000,00190,00190,00448 360108,50261,00
O2 C.R.BAATELECCZ0009093209324,00327,80+1,04322,00329,90524171 379185,00389,70
PANKRÁCBABPANKRCZ0009078903569,80569,800,00569,80569,8000396,00939,00
PANKRÁCBAAPANKRCZ0009033205360,20370,10+2,80360,20370,1000280,00575,00
PARAMOBAAPARAMCZ0005091355332,00305,00+0,92303,20332,401 609534 611120,20375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695887,0090,50+3,9087,0090,5025322 72231,3090,50
PHILIP MORRIS ČRBAATABAKCS00084188697 889,507 893,50+0,587 860,007 900,30005 400,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 935,501 951,00+0,021 935,501 951,0023 8871 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,10240,10+0,04235,40240,1081 916108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105426,6026,600,0026,6026,602053217,1029,50
PLIVA - LACHEMABAALACHECZ0005096750457,90465,00+2,53457,90477,8073 241367,10530,00
PLOMABAAZPDCS0008452751267,10268,00+0,56267,10268,000070,50296,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650631,90631,90+9,99631,90631,9000314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,00263 38063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453639,60639,60-4,67639,60639,6021 279271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465261,7061,700,0061,7061,700030,2081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 250,001 158,000,001 158,001 250,0092114 816427,101 204,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505388,00366,10-4,90366,10388,0020980 895275,00769,00
PRAGA LOUNYBAAPRALNCZ0005109801124,00124,000,00124,00124,00004,70576,20
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158485,00485,00-6,28485,00485,00125 820366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 601,001 601,00+0,061 601,001 601,10001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 935,501 936,10+0,041 935,501 936,10001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 299,001 255,00-1,491 255,001 299,004253 634936,901 315,00
PRIOR ČRBAAPRICBCS0008457859145,00145,00-9,09145,00145,000082,00300,00
PROAGROBAAPRAGRCZ000910050990,0090,000,0090,0090,00006,7092,30
PSVSBAAPRSVOCZ0005111500880,00880,000,00880,00880,00934825 920270,90890,20
P-D REFRACTORIESBAAMSLZCZ000501045471,3071,30-0,1471,3071,30513 63630,6074,30
RAAB KARCH.STAVIVABAARAABCZ000510115476,3076,30-0,2676,3076,30403 05259,20110,00
RAPIDBAARAPIDCZ00084132594 250,004 250,000,004 250,004 250,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050240,20240,200,00240,20240,2000116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509985,10990,000,00984,10995,00282279 030910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 800,00-4,001 800,001 800,0047 2001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000063,50349,50
RUBÍN DYN.IFBFARUBINCZ0008030905460,00500,00+8,69460,00500,0000362,00540,00
RUVEBAARUVECS0008439352155,00155,000,00155,00155,0000115,90372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957315,00315,00-2,92315,00315,0082 520114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455472,60475,10+9,97472,60475,103215 138210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858237,80237,80+7,11237,80237,800077,50320,00
SČ ARMATURKABAASCARMCS0005003854111,10111,10+15,72111,10111,100051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 346,501 346,50-9,321 346,501 346,5079 4261 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 860,201 860,200,001 860,201 860,2023 720868,602 133,10
SELGENBAASELGECZ0009033650355,00355,000,00355,00355,0000180,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356583,40555,00-0,17555,00583,40126 774323,10606,00
SETUZABAASETUZCZ0008460052218,00218,00+1,86218,00218,00214 578192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350311,50306,00-4,37306,00311,5000219,80360,00
SFINXBAASFINXCS0005036458153,50153,70+0,32153,50153,70162 45760,00227,90
SG - INDUSTRYBFAYSECZ000908770612,1012,00-0,8212,0012,10006,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458279,70279,70-0,49279,70279,702559210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0021 100125,70647,30
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754605,90605,90-9,99605,90605,900020,501 200,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259235,10230,70+0,26230,10245,0000106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 556,001 556,00+2,911 556,001 556,00001 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 871,001 871,30-6,431 871,001 871,30001 261,502 550,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251562,10562,10-4,72562,10562,1010357 896370,20605,10
SMP CONSTRUCTIONBAASTAMOCS0005022953416,30416,30+9,98416,30416,3031 249153,30421,80
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952233,20232,100,00232,00233,208820 442153,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550303,40303,50+0,03303,40303,5000162,00415,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495879,3079,20+0,1279,2079,30201 58564,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858120,60126,00+3,96120,60126,0014317 84047,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753127,70116,60-8,69116,60127,800046,00141,70
STČ ENERGETICKÁBAASTRENCZ00050782531 385,501 360,20+1,881 360,201 385,501520 4551 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 163,102 163,100,002 163,102 163,1024 3261 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185547 001,007 001,00-0,027 001,007 001,00535 0054 131,107 003,00
STROJPLASTBAASTRTACZ000508665214,1014,100,0014,1014,10202829,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7024,30
SUBTERRABAASBTERCS0005023050511,00521,00+1,95511,00521,0000313,40760,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253292,50307,00+5,13292,50307,0000159,00357,20
ŠKODA PRAHABAASKOPHCS000500685795,4095,40-0,4195,4095,40985977,10203,60
ŠMERAL BRNOBAASMERACS000502935483,0083,000,0083,0083,000030,1083,00
ŠTI HOLDINGBFASTICZ0009087805859,00900,50+4,83859,00900,5000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351852,00897,30+10,47850,00897,306556 871392,00897,30
TATRABAATATRACS000501845643,2041,30-2,3641,3047,0064528 15930,3064,20
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550622,30625,00+2,29622,30625,0000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050960,00960,00-9,98960,00960,0000262,001 199,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156371,70371,70+3,25371,70371,7000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255478,00480,00+0,41478,00480,0000342,10538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950372,20390,00+7,82372,20390,0011845 895158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157777,70834,00+7,33777,70834,0000535,201 179,60
TEPNABAATEPNACS000502685534,4034,400,0034,4034,400023,0037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485191,5075,10-9,7374,9091,50866 88314,6083,20
TESLA JIHLAVABAATSLJICS0005072859190,10190,100,00190,10190,10142 66136,20206,00
TESLA KARLÍNBAATSLKACS000502135165,5065,00-1,5165,0066,00523 39333,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,0000420,00700,00
TOMABAATOMACZ000508855993,7096,00-7,7893,70105,001 472140 14442,70124,80
TONABAATONACZ0005041160250,10250,100,00250,10250,100071,30266,30
TONAKBAATONAKCS000500605535,9037,60+4,7335,9037,600015,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,00+3,441 500,001 500,0000110,001 550,00
TRANZABAATRANZCZ0005076356113,20117,00+3,26113,20117,000020,20117,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552175,60176,30+0,05175,60177,1014926 280113,40200,00
TYLEX LETOVICEBAATYLEXCS0005006154125,00125,000,00125,00125,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900700,20725,00+3,54700,20726,0000487,30855,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150031,8031,40+5,0130,0031,807 487231 76128,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535492,5092,50+9,9892,5092,500015,00126,10
UNITED ENERGYBABPSZTECZ000511330871,2071,20-4,1771,2071,2028019 93643,2077,10
UNITED ENERGYBAAPSZTECS0008458659728,10728,10+0,15728,10728,102719 659441,00760,00
VČ ENERGETIKABAAVCENGCZ00050769501 485,501 460,60+2,771 460,601 485,60001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 360,002 360,000,002 360,002 360,003992 0401 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658312,10312,10-6,83312,10312,1072 185158,10335,00
VET ASSETS A.S.BAAJIPCZ000500585084,1084,10+0,1184,1084,10121 00952,0091,90
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000250,001 050,00
VINIUMBAAVINIUCS0008421954168,60168,60-8,11168,60168,60162 69866,60290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 080,101 080,100,001 080,101 080,1011 080452,401 080,10
VÍNO MIKULOVBAAVINOMCS0008465159800,10800,10+3,17800,10800,101800321,10800,10
VÍTKOVICEBAAVITKOCZ000509855812,4012,00+2,5611,0012,4011 913144 0765,2014,00
VLNAPBAAVLNAPCZ000508765043,5045,10+3,9143,5045,10301 32120,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256449,00458,10+2,80449,00458,1000281,00530,10
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952125,00125,000,00125,00125,00607 50070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,00+6,22280,00280,0092 52081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850222,30222,30-8,14222,30222,3000155,10243,00
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.KROMĚŘÍŽBAAVOKKMCZ0009047353154,20154,20+1,44154,20154,20142 15976,30177,20
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758161,10161,10+0,06161,10161,10101 61188,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150172,10172,20-12,36171,80195,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00270,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657148,60150,100,00148,60150,10253 74565,70150,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956154,20154,20-4,99154,20154,2000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957220,00220,00-9,83220,00220,0000150,10620,00
VULKANBAAVULKACZ0005100453152,30152,30+0,06152,30152,30230582,70165,10
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658361,00361,00-1,23361,00361,0082 888265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,2019,20+0,5219,2019,203045 83711,6019,60
WIENERBERGER C.P.BAAJICIHCS00084158572 494,002 124,50-7,632 054,002 494,00001 262,002 300,00
XAVEROVBAAXAVERCS000844065765,1065,10+2,3565,1065,10745637,7089,00
YTONGBAAPORBECS00084201623 196,303 300,00-14,503 105,003 500,0048158 2981 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951724,00727,00+0,41724,00727,0000404,00804,00
ZÁPADOKÁMENBAAZAKAMCS0008444857480,10480,100,00480,10480,1000129,00621,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,6015,600,0015,6015,600014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 855,001 855,00-0,021 855,001 855,00712 9851 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 125,102 125,000,002 125,002 125,10612 7501 300,102 360,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509428,00428,00+0,44428,00428,006025 680402,30460,10
ZZN PARDUBICEBAAZZNPACS0008454559122,00122,000,00122,00122,000064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280522,9022,90+9,5622,9022,900010,0022,90
ZZN POMORAVÍBAAZZNHOCS0008463352108,00109,40+3,30108,00109,400070,00266,20
ŽĎASBAAZDASCS0005031152182,30186,00+0,97182,30186,0016129 942137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 726,002 697,00-0,882 697,002 726,003081 3711 537,702 750,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959604,30604,30-0,93604,30604,3053 022225,40627,30