zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 12:20
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 29.04.2002

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.

29.03.200226.04.2002
30.04.200229.05.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880315,5014,50-6,4514,5015,501 15017 65510,30134,20
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852130,20130,90-7,36130,20130,900056,70158,00
ALIACHEMBABSYNTHCZ00051126079,409,40+23,689,409,40005,2013,00
ALIACHEMBAASYNTHCZ000509195976,0070,10-3,9770,1076,00936 78352,60127,60
AMMANN CRBAASTVSTCS0005003755272,40270,00-1,74270,00272,4021558 232202,00282,60
ATAS NÁCHODBAAATSNACS0005028257205,70205,70+10,00205,70205,70204 11478,00205,70
AVIABAAAVIACS000502075914,1014,10+2,1714,1014,100010,0034,00
BELAGRABAAZZNBRCZ0008449055535,00535,000,00535,00535,000051,10690,10
BIOCELBAABIOCECS0005017953586,00586,00+0,68586,00586,0000440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559930,00930,000,00930,00930,0000391,201 341,40
BMTBAABMTBOCS0005030758484,50515,30+2,85484,50515,300081,00515,30
BOHEMIA CRYS.GROUPBFABOCRCZ000909260799,20110,10+10,9899,20110,10596 27860,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454647,20647,200,00647,20647,2031 942398,10703,00
BRISK TÁBORBAABRITACZ0005074856318,00316,80-8,88316,70360,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509630,00630,00+3,27630,00630,002012 600270,10701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009186,20186,20-3,57186,20186,20152 793135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207180,00180,000,00180,00180,0061 080129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153661,70661,70-0,22661,70661,7063 970263,00855,00
CEMOS OSTRAVABAACEMOSCZ0008433356301,20301,200,00301,20301,20103 01260,00400,00
CIMEX KONCERNBFAINFJICZ0009083507108,20108,200,00108,20108,200081,20115,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201225,00225,000,00225,00225,0000108,60231,00
CONSUS IFBFACONINCZ000802830547,0047,00+3,7547,0047,002094033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358699,70699,70+5,02699,70699,7000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 300,00
ČEDOKBAACEDOKCZ0009036356200,00200,000,00200,00200,000074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 200,002 200,000,002 200,002 200,0012 200737,502 200,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556442,10442,10+0,24441,60442,10918409 276280,50450,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 100,004 100,00-2,384 100,004 100,00002 320,104 200,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801372,80372,70-0,05372,60372,806 2722 350 685230,40388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905290,0090,000,0090,0090,000070,20114,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,600,600,000,600,60000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156365,10370,100,00365,10370,10238 487253,70450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607395,30395,40+0,48395,30399,9010039 804254,60624,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175285,0085,000,0085,0085,000048,6088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025864,3070,70+9,9564,3070,700028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345748,5048,60-2,0148,5048,600030,0049,60
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,0033,70+8,3631,0033,700018,1034,10
ČEZ, A.S.BAACEZCZ000511230081,4080,60-2,1880,3082,105 579452 88859,20109,60
ČKD HRONOVBAACKDHRCZ0005093658381,00381,00+1,60381,00381,00124 572100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051253,50253,50+0,79253,50253,500095,00262,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 400,001 452,10+5,831 400,001 452,104666 171488,101 452,10
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255210,00225,00+9,75210,00225,0015634 95068,90225,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364108,30108,300,00108,30108,300058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DERMACOLBAADERMACZ0009041653324,20324,20+3,81324,20324,2000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,905,900,005,905,902671 5754,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 031,001 031,00+0,091 031,001 031,0000297,001 031,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353154,00154,000,00154,00154,000058,10172,20
ENERGOAQUABAAENRGACS0008419750551,00551,00-0,01551,00551,007641 876267,10560,00
EQUITY HOLDINGBFAAGFIECZ000908460437,6038,100,0037,6040,0075429 22318,9041,00
ETABAAELEPRCS000500515695,3095,300,0095,3095,300081,00340,10
EUROVIA CSBAASTASZCS0005022854834,10834,10-0,04834,10834,1032 502489,80898,00
FAGRONBAATAMDACZ000846120922,1022,00-5,9822,0022,101 36730 09213,9024,00
FEZKO SERVISBAAFEZKOCS0005037456173,00173,00+9,70173,00173,0010017 30084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001551,00551,00+0,07551,00551,0094 959450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145474,8071,10-4,9471,1074,800025,3089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706444,00444,000,00444,00444,0000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504587,907,900,007,907,90007,5018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 802,004 115,90+8,313 802,004 115,90001 447,004 115,90
GREIF CRBAAVLEERCS00050386521 600,001 600,000,001 600,001 600,0000900,701 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552158,30158,30+0,06158,30158,30347590,00244,70
GUMOTEXBAAGUMOTCZ0005086751217,90217,900,00217,90217,9000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 950,002 000,00+2,561 950,002 000,0000986,502 100,00
HOTEL FORUM PRAHABAAFORUMCS0008442851500,10500,10+0,02500,10500,102814 003280,20550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 620,301 620,30+1,131 620,301 620,3011 6201 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354390,10390,10-0,02390,10390,102780162,60400,10
HOT.INTERNATIONALBAAINTERCS000843685314,3014,50+1,3914,3014,50006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509501,60502,10+0,09501,60502,1000210,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,000021,0033,00
CHEMOPROJEKTBAACHEPRCZ00084391551 100,001 100,000,001 100,001 100,0000188,301 230,00
CHEVAK CHEBBAAVOKCHCZ0009061750159,90159,900,00159,90159,900090,20218,30
ICOM TRANSPORTBAACADJICS0008202651670,00670,000,00670,00670,000055,50742,00
IDEAL STANDARDBAAKEZTECS00084170692 400,002 400,000,002 400,002 400,0000490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 331,101 345,00+0,961 331,101 350,0096129 0661 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 100,001 056,30+0,401 055,001 100,004144 653985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908191,50192,60+0,15191,50192,6000155,00246,00
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001541,00500,00-7,57487,50541,00157 725170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757390,00390,00-0,63390,00390,002780187,30435,00
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 344,001 343,50+0,071 343,501 344,003547 031845,101 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904395,10396,10+0,50395,10396,104517 810280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753710,20744,10+5,08710,20745,1000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657160,00160,00+5,82160,00160,00203 20070,10212,80
JAN BECHERBAAJANBECZ00090751071 000,001 100,000,001 000,001 100,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 426,701 426,70+5,191 426,701 426,70001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 080,102 080,10+1,212 080,102 080,20205430 5001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158320,00320,30+0,09320,00320,3000201,10360,80
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451667,60667,60+0,22667,60667,6000369,00734,10
JIHOSTROJBAAJIHSTCS000503636742,1042,10+1,4442,1042,101667428,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,00281,000,00281,00281,002562149,60281,00
JM ENERGETIKABAAJMENGCZ00050779581 910,501 911,10+0,031 910,502 100,603470 6611 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 810,102 810,100,002 810,102 810,10001 951,003 853,30
JUTABAAJUTACS00050261521 320,001 320,000,001 320,001 320,0000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 922,802 133,00+11,081 922,802 133,00158335 332951,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 850,001 850,000,001 850,001 850,0035 5501 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051681,30682,00+0,10681,30682,0000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90180,90
KAROSERIABAAAVIABCS0005032150148,00150,20+1,48148,00150,200029,10150,20
KDYNIUMBAAKDYNICZ00050236551 750,201 750,20+0,011 750,201 750,20610 501624,901 930,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 808,501 792,10-0,611 760,001 810,001 1932 138 931792,601 811,70
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059151,50167,30+3,27151,50167,30426 73654,20167,30
KOVOSVITBAAKOSVICS0005004464471,00471,00+7,04471,00471,0000155,20745,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153264,10264,100,00264,10264,1000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159622,10622,100,00622,10622,1000361,30907,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,1095,100,0095,1095,10222 09225,30101,60
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 077,501 076,10-0,361 073,101 077,504649 475918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955320,50320,50+0,06320,50320,5000250,50550,10
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 PODĚBRADYBAAPODEBCS0008425153704,40774,80+9,99704,40774,8000228,20850,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251711,00711,10+0,32708,80711,1000271,00772,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853400,00400,10+3,11400,00400,10135 201210,00404,80
LE CYGNE SPORT.GR.BAACYGNECZ0009078804253,00253,000,00253,00253,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 281,001 211,10-5,451 211,101 281,00810 108673,001 281,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580023,0023,00+0,8723,0023,0070016 10019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825137,0037,00-7,5037,0037,0042015 54018,1046,20
MADETABAAJIMLECS0008420550240,10251,00+4,58240,10251,0000134,50304,00
MAGNETONBAAMAGNECZ000507905382,2082,20+9,8982,2082,20705 75440,0098,00
MANHATTAN IFBFAIFUNCZ00080046031 201,501 201,500,001 201,501 201,5000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252155,00155,100,00155,00155,1000116,00636,70
MASSAGBAAMASSACS000500525580,0080,000,0080,0080,00540023,0080,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755449,00449,00+4,39449,00449,00167 184125,00449,00
MEOPTA PŘEROVBAAMEOPTCS0005008960174,20174,200,00174,20174,200066,30175,00
METALIMEXBAAMETLXCS00084124582 350,002 350,00-1,872 350,002 350,001432 9001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005741,3041,300,0041,3041,302186733,3070,10
METROSTAVBAAMESTACZ0005006502145,90145,00+3,05145,00154,0023634 55296,30153,50
MEVABAAMEVACS0005039353297,00319,10+7,40297,00319,1000135,00650,00
MILETABAAMILETCS0005027457117,20118,10+0,85117,20118,100075,10127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552193,10193,10+0,05193,10193,1000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000138,70350,10
MORAVIA CANSBAAMOCANCS00050402521 201,001 201,000,001 201,001 201,000087,301 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 011,003 011,00+0,363 011,003 011,00412 0441 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+0,02500,00500,0000166,50795,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550632,00609,50-3,56609,50632,0000200,00671,00
MOTOKOV INTER.BAAMOTINCZ0008417755181,00181,00+0,94181,00181,00152 71590,00205,80
MOTORPALBAAMOTORCZ0005084558380,10380,10-9,50380,10380,1031 14091,60420,00
MSABAAMSACZ0005016501238,00238,000,00238,00238,0081 904162,50340,70
NKT CABLESBAAKABKLCZ0005082255469,50469,50-3,98469,50469,5000370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751750,00750,00+3,44750,00750,0043 000360,00750,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353730,10730,10+0,42730,10730,101712 412208,30747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952419,00419,00+9,91419,00419,006025 140220,00419,00
ODKOLEKBAAODKOLCZ0009064051342,10342,10-0,02342,10342,1041 368185,00420,00
OHL ŽSBAAZSTBOCS0005028554675,00700,00+3,70675,00700,0000278,10728,30
OKDBAAOKDCZ000510065165,2065,20+1,2465,2065,20503 26043,5085,00
ON SEMICONDUCT. CRBAATEROSCS0005018852999,00999,000,00999,00999,0000999,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
ORPABAAVCPAPCS0005005958580,00580,00+9,14580,00580,0000110,50580,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355501,00501,000,00501,00501,000070,00501,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 830,501 830,50+6,381 830,501 830,501527 3751 020,001 850,00
OSTROJBAAOSTROCS000843555852,6052,60+6,0452,6052,60281 47315,8052,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,7049,700,0049,7049,700042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959211,10211,10+0,95211,10211,1081 689108,50261,00
O2 C.R.BAATELECCZ0009093209320,30324,10-3,97320,30334,001 306427 669185,00389,70
PANKRÁCBABPANKRCZ0009078903570,00570,000,00570,00570,0000396,00939,00
PANKRÁCBAAPANKRCZ0009033205377,10377,100,00377,10377,1000280,00575,00
PARAMOBAAPARAMCZ0005091355312,00312,00+0,28311,00312,106419 967128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695874,4071,20-9,8771,2074,500031,3090,50
PHILIP MORRIS ČRBAATABAKCS00084188698 289,008 398,00+2,428 273,108 400,0057477 4905 400,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 953,701 953,70+0,031 953,701 953,7047 8151 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,10240,100,00240,10240,104960108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105426,3026,70-4,9826,3026,70501 31917,1029,20
PLIVA - LACHEMABAALACHECZ0005096750487,80487,80-0,42487,80487,8041 951367,10530,00
PLOMABAAZPDCS0008452751268,00268,000,00268,00268,000070,50296,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650792,50792,50+9,99792,50792,5000349,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,000063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453647,40647,40-3,87647,40647,4085 179271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465263,1063,10+0,1563,1063,100030,2081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 208,401 208,60+0,011 208,401 208,6000490,301 208,60
PPF INVEST.HOLDINGBFAPCESCZ0009084505380,00380,00-0,65380,00380,001 067426 680275,00769,00
PRAGA LOUNYBAAPRALNCZ0005109801130,00130,00-4,41130,00130,00004,70576,20
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158471,00471,00-2,88471,00471,004521 195366,10664,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 609,701 612,10+0,241 609,701 612,105086 1161 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 937,501 937,50+0,021 937,501 937,5047 7501 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 300,001 388,00+2,811 300,001 388,5000936,901 388,00
PRIOR ČRBAAPRICBCS0008457859145,00145,000,00145,00145,00121 74082,00300,00
PROAGROBAAPRAGRCZ000910050990,0090,000,0090,0090,00006,7092,30
PSVSBAAPRSVOCZ0005111500748,50738,00-7,75738,00752,00147109 053270,90890,20
P-D REFRACTORIESBAAMSLZCZ000501045475,6075,60-7,3575,6075,601148 61836,2081,60
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,500059,20110,00
RAPIDBAARAPIDCZ00084132593 184,303 184,30-9,993 184,303 184,30003 184,307 700,00
RAŠELINABAARASELCZ0009074050240,20240,200,00240,20240,2000116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509984,30984,20-0,04984,10995,00219215 752910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 836,701 919,60-1,551 836,701 919,60001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000063,50349,50
RUBÍN DYN.IFBFARUBINCZ0008030905500,00500,000,00500,00500,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957315,00315,000,00315,00315,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455454,60475,200,00454,60475,203014 215210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858240,00240,00+3,89240,00240,000077,50320,00
SČ ARMATURKABAASCARMCS0005003854110,00110,00+8,69110,00110,00202 20051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 400,101 400,100,001 400,101 400,101014 0011 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 000,502 000,50+3,642 000,502 000,501326 007868,602 133,10
SELGENBAASELGECZ0009033650355,00355,000,00355,00355,0000180,10517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356520,00525,50-7,80520,00525,5000323,10606,00
SETUZABAASETUZCZ0008460052215,00215,00+4,82215,00215,0091 935192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350304,60304,60-3,30304,60304,60154 569219,80360,00
SFINXBAASFINXCS0005036458157,30157,30-0,19157,30157,3071 10160,00227,90
SG - INDUSTRYBFAYSECZ000908770612,0010,80-10,0010,8012,00006,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458286,00286,00-3,21286,00286,00102 860210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0000146,50647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259255,10255,10+8,41255,10255,1016040 816106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 461,001 460,90-4,421 460,501 461,002435 0581 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 874,101 880,10+0,321 874,101 880,10001 261,502 161,60
SM VOD.A KAN.OVABAAVOKAOCS0008435251562,10562,100,00562,10562,1000370,20605,10
SMP CONSTRUCTIONBAASTAMOCS0005022953412,30412,30+1,20412,30412,3000160,30421,80
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952240,70240,80+3,25240,70240,8000153,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550305,30305,30+0,03305,30305,3000162,00415,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495882,8082,800,0082,8082,800064,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,00123,00-0,16121,50132,0020825 69147,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753122,20122,20-4,68122,20122,20897846,00141,70
STČ ENERGETICKÁBAASTRENCZ00050782531 321,101 321,10+0,071 321,101 321,1067 9271 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 173,102 173,30+0,102 173,102 173,30715 2131 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185547 002,107 107,00+1,497 002,107 107,00004 131,107 107,00
STROJPLASTBAASTRTACZ000508665214,1014,100,0014,1014,10009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050530,00536,00+0,56530,00536,0000313,40760,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253297,10266,00-10,28266,00302,0000159,00353,00
ŠKODA PRAHABAASKOPHCS0005006857102,10102,40+4,27102,10102,400077,10178,00
ŠMERAL BRNOBAASMERACS000502935483,0083,000,0083,0083,00201 66030,1083,00
ŠTI HOLDINGBFASTICZ0009087805862,10862,10-4,84862,10862,102017 242523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351850,00850,00-0,23850,00850,003429 560392,00897,30
TATRABAATATRACS000501845645,4045,40+4,3645,4045,402009 08030,3064,20
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550656,60656,70+3,69656,60656,7000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050951,00951,00-9,94951,00951,0000262,001 199,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156380,00380,000,00380,00380,0000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255480,30480,300,00480,30480,3000342,10538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950419,00419,00+9,91419,00419,0052 095158,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157834,00834,000,00834,00834,00108 340535,201 179,60
TEPNABAATEPNACS000502685535,1035,200,0035,1035,200023,5037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485179,0079,10-5,6079,0079,10564 42714,6083,80
TESLA JIHLAVABAATSLJICS0005072859190,00195,000,00190,00195,000036,30206,00
TESLA KARLÍNBAATSLKACS000502135165,1065,100,0065,1065,10191 23733,5071,50
TESLA SEZAMBAATSLSECS0005009851467,80467,800,00467,80467,8000420,00700,00
TOMABAATOMACZ0005088559108,00102,30+4,3899,50108,000045,00124,80
TONABAATONACZ0005041160250,10250,100,00250,10250,100071,30266,30
TONAKBAATONAKCS000500605534,2034,20-4,7334,2034,200015,0038,00
TRANSAKTABAATRANSCZ00084133581 499,001 499,000,001 499,001 499,0000110,001 550,00
TRANZABAATRANZCZ0005076356113,50121,00+6,70113,50121,000020,20121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552183,00185,90+4,37182,00185,906311 575113,40200,00
TYLEX LETOVICEBAATYLEXCS0005006154125,00125,000,00125,00125,000046,50153,10
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900746,00747,10-6,31746,00747,1000487,30855,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150031,2030,80-2,2230,5031,707 917245 12528,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354122,60122,60+9,95122,60122,600015,00126,10
UNITED ENERGYBAAPSZTECS0008458659730,10733,00+0,54730,10733,0000445,00760,00
UNITED ENERGYBABPSZTECZ000511330872,4072,40-3,3372,4072,401128 10943,2077,10
VČ ENERGETIKABAAVCENGCZ00050769501 477,501 477,60+1,121 477,501 477,60001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 100,002 100,00-2,322 100,002 100,001021 0001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658316,60316,70+0,03316,60316,703812 032158,10335,00
VET ASSETS A.S.BAAJIPCZ000500585085,1085,20+0,1185,1085,20645 44952,0091,90
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000250,001 050,00
VINIUMBAAVINIUCS0008421954200,50200,50+6,59200,50200,50360268,90290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 100,001 000,10-9,081 000,101 100,0088 101452,401 100,00
VÍNO MIKULOVBAAVINOMCS0008465159750,00750,00-3,28750,00750,002821 000333,30800,10
VÍTKOVICEBAAVITKOCZ000509855811,1011,100,0011,1011,101115,2014,00
VLNAPBAAVLNAPCZ000508765046,7046,80+2,8546,7046,800020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256458,10503,90+9,99458,10503,9000281,00530,10
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952138,10138,20+0,07138,10138,200070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850221,00221,000,00221,00221,0000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,000,00180,00180,000082,90180,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ00090647541 000,001 000,000,001 000,001 000,0000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353169,60169,60+0,11169,60169,600076,30177,20
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758161,10161,20+0,06161,10161,200088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150181,20181,200,00181,20181,2000140,20236,00
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.VSETÍNBAAVOKVSCZ0009057956150,60150,60-0,33150,60150,605753121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957214,00214,000,00214,00214,0000150,10620,00
VULKANBAAVULKACZ0005100453161,30161,40+5,97161,30161,400082,70165,10
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658365,60365,70+0,02365,60365,7000265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 054,002 054,000,002 054,002 054,0012 0541 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,2018,00-6,2518,0019,205049 34111,6019,60
XAVEROVBAAXAVERCS000844065765,2065,200,0065,2065,200038,4089,00
YTONGBAAPORBECS00084201623 300,003 300,00+2,023 300,003 300,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951780,10780,10+3,05780,10780,10107 801404,00804,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,2015,20-0,6515,2015,203248614,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 010,002 010,00-3,822 010,002 010,0036 0301 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 125,102 125,100,002 125,102 125,10001 300,102 360,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509428,00430,00+0,70425,00430,008034 260402,30460,10
ZZN PARDUBICEBAAZZNPACS0008454559122,00122,000,00122,00122,000064,60225,00
ZZN POLABÍBAAZZNNBCZ000909280521,0021,000,0021,0021,002805 88010,0022,90
ZZN POMORAVÍBAAZZNHOCS0008463352111,00111,30+0,27111,00111,300070,40266,20
ŽĎASBAAZDASCS0005031152185,00185,000,00185,00185,00173 145137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 509,002 540,60+4,122 509,002 541,002255 4401 537,702 750,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959600,00600,000,00600,00600,00159 000225,40627,30