zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 0:39
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 30.04.2002

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.

29.03.200229.04.2002
01.05.200230.05.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880314,5014,500,0014,5014,503745 42310,30134,20
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852131,20131,20+0,22131,20131,200056,70158,00
ALIACHEMBABSYNTHCZ00051126079,409,400,009,409,40005,2013,00
ALIACHEMBAASYNTHCZ000509195970,2070,20+0,1470,2070,20251 75552,60127,60
AMMANN CRBAASTVSTCS0005003755288,90288,90+7,00288,90288,90205 778202,00288,90
ATAS NÁCHODBAAATSNACS0005028257186,60186,60-9,28186,60186,6081 49378,00205,70
AVIABAAAVIACS000502075914,1014,100,0014,1014,100010,0034,00
BELAGRABAAZZNBRCZ0008449055535,00481,50-10,00481,50535,000051,10690,10
BIOCELBAABIOCECS0005017953581,00582,00-0,68581,00582,005431 416440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559930,00930,000,00930,00930,0043 720391,201 341,40
BMTBAABMTBOCS0005030758484,80484,80-5,91484,80484,8083 87881,00515,30
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607110,10110,100,00110,10110,10727 92760,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454647,20647,10-0,01647,10647,20106 471398,10703,00
BRISK TÁBORBAABRITACZ0005074856318,40322,30+1,73290,40322,3000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509631,00631,00+0,15631,00631,008553 155270,10701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009193,30193,30+3,81193,30193,3000135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207177,50180,000,00177,50180,0081 430129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153663,70663,80+0,31663,70663,8000263,00855,00
CEMOS OSTRAVABAACEMOSCZ0008433356290,00290,00-3,71290,00290,00123 48060,00400,00
CIMEX KONCERNBFAINFJICZ0009083507108,20108,200,00108,20108,20606 49281,20115,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201225,00227,50+1,11225,00227,5000108,60231,00
CONSUS IFBFACONINCZ000802830548,5048,50+3,1948,5048,500033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358769,60769,60+9,98769,60769,6000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 300,00
ČEDOKBAACEDOKCZ0009036356200,00200,000,00200,00200,000074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 201,002 201,00+0,042 201,002 201,001022 010737,502 201,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556436,50436,60-1,24436,50436,6000280,50450,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 100,004 350,00+6,094 100,004 350,00312 6632 320,104 350,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801372,40372,80+0,02372,40375,0056 08821 032 058230,40388,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,600,600,000,600,60000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905290,0090,000,0090,0090,000070,20114,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156395,00395,00+6,72395,00395,005521 725253,70450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607395,00383,70-2,95383,50395,00770305 966254,60624,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175276,5076,50-10,0076,5076,50241 83648,6088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025870,7070,700,0070,7070,700028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345747,1047,10-3,0847,1047,10942430,0049,60
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645535,0035,00+3,8535,0035,00301 05018,1035,00
ČEZ, A.S.BAACEZCZ000511230080,6081,60+1,2480,6082,6016 4511 352 10759,20109,60
ČKD HRONOVBAACKDHRCZ0005093658381,00381,000,00381,00381,0012550 000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051251,50253,00-0,19251,50253,0013332 58595,00262,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 478,701 479,90+1,911 478,701 479,9000488,101 479,90
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255224,00221,10-1,73201,70224,000068,90225,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364108,30108,300,0097,50108,300058,20141,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,001594555,00204,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653312,30320,00-1,29312,30320,0051 592124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,006,00+1,696,006,001418464,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 040,001 040,00+0,871 040,001 040,0000297,001 040,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353154,00154,000,00154,00154,000058,10172,20
ENERGOAQUABAAENRGACS0008419750550,50551,10+0,01550,50551,103217 621267,10560,00
EQUITY HOLDINGBFAAGFIECZ000908460438,1037,30-2,0937,3038,1031812 04018,9041,00
ETABAAELEPRCS000500515695,3095,00-0,3195,0095,3014113 41381,00340,10
EUROVIA CSBAASTASZCS0005022854835,20833,10-0,11833,10835,2000489,80898,00
FAGRONBAATAMDACZ000846120922,0022,000,0022,0022,002350613,9024,00
FEZKO SERVISBAAFEZKOCS0005037456165,40173,000,00165,40173,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001551,00551,000,00551,00551,003921 489450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145471,1071,100,0071,1071,100025,3089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706444,00445,00+0,22444,00445,0000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504587,907,900,007,907,90007,5018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 802,003 802,00-7,623 802,003 802,00001 447,004 115,90
GREIF CRBAAVLEERCS00050386521 600,001 600,000,001 600,001 600,0000900,701 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552158,30159,00+0,44158,30159,000090,00244,70
GUMOTEXBAAGUMOTCZ0005086751217,90217,900,00217,90217,9000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 950,002 050,00+2,501 950,002 050,00816 300986,502 100,00
HOTEL FORUM PRAHABAAFORUMCS0008442851500,10500,100,00500,10500,103819 004280,20550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 630,101 630,10+0,601 630,101 630,1023 2601 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354390,10390,100,00390,10390,2051 951162,60400,10
HOT.INTERNATIONALBAAINTERCS000843685314,6014,60+0,6814,6014,60006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509502,10502,100,00502,10502,1000210,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750159,90159,900,00159,90159,900090,20218,30
ICOM TRANSPORTBAACADJICS0008202651670,00720,00+7,46670,00720,000055,50742,00
IDEAL STANDARDBAAKEZTECS00084170692 400,002 160,00-10,002 160,002 400,0000490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 346,901 350,00+0,371 346,901 359,00168227 1371 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 019,101 058,00+0,161 019,101 058,003233 460985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908192,90192,90+0,15192,90192,9015028 935155,00246,00
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,10500,10+0,02500,10500,1084 001170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757390,00390,000,00390,00390,0031 170187,30435,00
INTEXBAAINTEXCS000500745940,0040,00-4,7640,0040,000040,0076,50
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 322,801 322,80-1,541 322,801 322,8067 937845,101 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904396,10397,10+0,25396,10397,10218 324280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753745,00746,10+0,26745,00748,001511 100355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657163,00163,10+1,93163,00163,100070,10212,80
JAN BECHERBAAJANBECZ00090751071 050,001 050,00-4,541 050,001 050,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 400,001 350,10-5,361 350,101 400,00912 3011 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 080,102 080,100,002 080,102 080,10001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158320,30320,300,00320,30320,3000201,10360,80
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451668,60668,00+0,05668,00668,6000369,00734,10
JIHOSTROJBAAJIHSTCS000503636742,1042,20+0,2342,1042,200028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955280,50280,50-0,17280,50280,5092 525149,60281,00
JM ENERGETIKABAAJMENGCZ00050779582 003,102 003,10+4,812 003,102 003,1048 0121 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 810,502 810,50+0,012 810,502 810,5025 6211 951,003 853,30
JUTABAAJUTACS00050261521 320,001 320,000,001 320,001 320,00810 560522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,001 911,102 133,0078165 486951,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 835,501 835,50-0,781 835,501 835,50611 0131 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051681,60681,60-0,05681,60681,601682362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,00423245,90180,90
KAROSERIABAAAVIABCS0005032150150,50154,10+2,59150,50154,100029,10154,10
KDYNIUMBAAKDYNICZ00050236551 760,001 761,00+0,611 760,001 761,0000624,901 930,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 790,701 751,20-2,281 744,501 810,101 0311 845 332792,601 811,70
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059153,00153,00-8,54153,00153,00121 83654,20167,30
KOVOSVITBAAKOSVICS0005004464485,50485,50+3,07485,50485,5000155,20745,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153264,10264,100,00264,10264,1000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159622,30622,40+0,04622,30622,4000361,30907,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,0095,00-0,1095,0095,00302 85025,30101,60
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 077,401 076,200,001 074,401 100,00559613 542918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955320,50292,20-8,82292,20320,5000250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952725,00725,000,00725,00725,0000162,10740,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153774,80826,40+6,65774,80826,4000228,20850,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251712,60714,10+0,42712,60714,1000271,00772,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853400,10400,100,00400,10400,10124 801210,00404,80
LE CYGNE SPORT.GR.BAACYGNECZ0009078804253,00253,000,00253,00253,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 213,501 213,50+0,191 213,501 213,5000673,001 281,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,9022,90-0,4322,9022,900019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825139,9037,000,0037,0039,902318 84018,1046,20
MADETABAAJIMLECS0008420550252,10252,10+0,43252,10252,1071 765134,50304,00
MAGNETONBAAMAGNECZ000507905390,4090,40+9,9790,4090,400040,0098,00
MANHATTAN IFBFAIFUNCZ00080046031 201,501 201,500,001 201,501 201,5000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252155,00155,00-0,06155,00155,0000116,00636,70
MASSAGBAAMASSACS000500525580,0080,000,0080,0080,000023,0080,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755434,50404,10-10,00404,10434,50125 032125,00449,00
MEOPTA PŘEROVBAAMEOPTCS0005008960174,20174,200,00174,20174,200066,30175,00
METALIMEXBAAMETLXCS00084124582 350,002 221,00-5,482 221,002 350,003376 5171 706,003 048,90
METRA BLANSKOBAAMETRACS000501005737,2037,20-9,9237,2037,20271 00433,3070,10
METROSTAVBAAMESTACZ0005006502145,00148,00+2,06145,00148,0015022 11096,30153,50
MEVABAAMEVACS0005039353319,00319,100,00319,00319,1000135,00650,00
MILETABAAMILETCS0005027457118,10118,100,00118,10118,10447275,10127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552193,10175,10-9,32175,10193,1000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000138,70350,10
MORAVIA CANSBAAMOCANCS00050402521 201,001 201,000,001 201,001 201,0067 20687,301 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 000,003 100,10+2,953 000,003 100,10618 2001 965,003 165,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,1030,100,0030,1030,10752 25825,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,000032,8072,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859500,00500,000,00500,00500,0000166,50795,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550609,50609,500,00609,50609,5000200,00671,00
MOTOKOV INTER.BAAMOTINCZ0008417755181,00181,000,00181,00181,000090,00205,80
MOTORPALBAAMOTORCZ0005084558418,10418,10+9,99380,30418,109840 06691,60420,00
MSABAAMSACZ0005016501238,10238,10+0,04238,10238,1000162,50340,70
NKT CABLESBAAKABKLCZ0005082255469,50489,00+4,15469,50489,0000370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751750,00750,000,00750,00750,0000360,00750,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353730,10724,60-0,75724,60730,1064 370208,30747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952381,20381,20-9,02381,20381,2000220,00419,00
ODKOLEKBAAODKOLCZ0009064051342,20342,20+0,02342,20342,2051 711185,00420,00
OHL ŽSBAAZSTBOCS0005028554700,00700,000,00700,00700,004028 000278,10728,30
OKDBAAOKDCZ000510065170,1065,70+0,7665,7070,10855 82743,5085,00
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
ORPABAAVCPAPCS0005005958580,00522,00-10,00522,00580,0000110,50580,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355500,50500,50-0,09500,50500,5031 50270,00501,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 840,301 840,30+0,531 840,301 840,3035 5211 020,001 850,00
OSTROJBAAOSTROCS000843555857,8057,80+9,8857,8057,8032418 72715,8057,80
OTAVAN TŘEBOŇBAAOTAVACZ000509085248,9048,90-1,6048,9048,901048942,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959220,00220,10+4,26220,00220,1000108,50261,00
O2 C.R.BAATELECCZ0009093209309,90325,20+0,33309,90329,702 152695 372185,00389,70
PANKRÁCBABPANKRCZ0009078903570,00570,000,00570,00570,0000396,00939,00
PANKRÁCBAAPANKRCZ0009033205377,10377,100,00377,10377,1000280,00575,00
PARAMOBAAPARAMCZ0005091355329,00343,00+9,93329,00343,00455155 365128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695873,6071,30+0,1466,4073,600031,3090,50
PHILIP MORRIS ČRBAATABAKCS00084188698 300,008 192,00-2,458 192,008 300,0063519 3275 400,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 954,001 954,00+0,011 953,701 954,00611 7231 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,00240,00-0,04240,00240,0081 920108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105426,7026,700,0026,7026,701133 01717,1029,20
PLIVA - LACHEMABAALACHECZ0005096750492,00497,60+2,00492,00497,6041 981367,10530,00
PLOMABAAZPDCS0008452751268,00268,000,00268,00268,000070,50296,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650832,10832,10+4,99832,10832,1043 328349,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,00121 56063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453651,00651,00+0,55651,00651,0063 906271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465263,1063,100,0063,1063,100030,2081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 166,401 166,40-3,491 166,401 166,4011 166490,301 208,60
PPF INVEST.HOLDINGBFAPCESCZ0009084505380,00395,00+3,94380,00395,002 032809 540275,00769,00
PRAGA LOUNYBAAPRALNCZ0005109801130,00130,000,00130,00130,00004,70576,20
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158478,10478,50+1,59478,10478,5000366,10664,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 614,101 620,10+0,491 614,101 620,1023 2341 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 938,201 938,20+0,031 938,201 938,2023 8761 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 389,001 389,00+0,071 389,001 389,0000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859145,00145,000,00145,00145,000082,00300,00
PROAGROBAAPRAGRCZ000910050990,0090,000,0090,0090,00006,7092,30
PSVSBAAPRSVOCZ0005111500738,00668,00-9,48668,00738,0011275 772270,90890,20
P-D REFRACTORIESBAAMSLZCZ000501045483,1083,10+9,9283,1083,100036,2083,10
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,50332 52559,20110,00
RAPIDBAARAPIDCZ00084132592 865,903 200,00+0,492 865,903 200,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050240,20240,200,00240,20240,2000116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509990,101 004,00+2,01984,501 008,00728724 792910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 990,001 990,00+3,661 990,001 990,00120238 8001 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 HLDBAARYBATCS0008456455475,20475,200,00475,20475,2083 802210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858240,00240,000,00240,00240,000077,50320,00
SČ ARMATURKABAASCARMCS0005003854110,00110,000,00110,00110,00444051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 400,101 400,100,001 400,101 400,1045 6001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 001,102 030,00+1,471 870,002 030,0000868,602 133,10
SELGENBAASELGECZ0009033650371,10384,00+8,16371,10384,00134 915180,10517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356545,00494,10-5,97494,10545,003317 578323,10606,00
SETUZABAASETUZCZ0008460052220,00220,00+2,32220,00220,006614 520192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350305,50305,30+0,22305,30305,503510 688219,80360,00
SFINXBAASFINXCS0005036458157,60157,80+0,31157,60157,800060,00227,90
SG - INDUSTRYBFAYSECZ000908770610,8010,800,0010,8010,80006,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458286,00286,000,00286,00286,0041 144210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0000146,50647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259255,00272,00+6,62255,00272,0000106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 455,501 445,50-1,051 445,501 455,5045 8021 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 881,001 881,10+0,051 881,001 881,10001 261,502 161,60
SM VOD.A KAN.OVABAAVOKAOCS0008435251562,10562,100,00562,10562,1000370,20605,10
SMP CONSTRUCTIONBAASTAMOCS0005022953407,00412,20-0,02407,00412,20145 740160,30421,80
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952231,80233,60-2,99231,80233,6013431 286153,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550305,30305,300,00305,30305,3000162,00415,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495879,9079,90-3,5079,9079,90141 11964,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858124,00121,00-1,62121,00124,009711 93147,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753122,40122,40+0,16122,40122,400046,00141,70
STČ ENERGETICKÁBAASTRENCZ00050782531 322,101 322,20+0,081 322,101 322,20810 5771 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 177,102 177,10+0,172 177,102 177,1036 5311 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185547 070,007 117,00+0,147 070,007 117,00004 131,107 117,00
STROJPLASTBAASTRTACZ000508665214,1014,100,0014,1014,10009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050536,00536,000,00536,00536,0000313,40760,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253268,40270,40+1,65268,40270,4000159,00353,00
ŠKODA PRAHABAASKOPHCS0005006857106,00106,00+3,51106,00106,00121 27277,10178,00
ŠMERAL BRNOBAASMERACS000502935483,0075,00-9,6375,0083,00171 37930,1083,00
ŠTI HOLDINGBFASTICZ0009087805865,60868,00+0,68865,60868,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351770,10765,10-9,98765,10850,009677 046392,00897,30
TATRABAATATRACS000501845643,3043,50-4,1843,3043,50401 73830,3064,20
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550657,90657,90+0,18657,90657,9000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050951,00951,000,00951,00951,0043 804262,001 199,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156380,00387,80+2,05380,00387,8000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255480,30480,300,00480,30480,3000342,10538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950400,20400,30-4,46400,20400,3000158,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157808,20808,20-3,09808,20808,2000535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685535,2035,200,0035,2035,200023,5037,20
TEREOS TTDBAAPRACUCZ000510485186,9086,90+9,8686,9086,900014,6086,90
TESLA JIHLAVABAATSLJICS0005072859190,00195,000,00190,00195,000036,30206,00
TESLA KARLÍNBAATSLKACS000502135165,0065,100,0065,0065,100033,5071,50
TESLA SEZAMBAATSLSECS0005009851514,50514,50+9,98514,50514,50115 660420,00700,00
TOMABAATOMACZ000508855998,10100,10-2,1598,10100,1011110 98645,00124,80
TONABAATONACZ0005041160250,10250,100,00250,10250,100071,30266,30
TONAKBAATONAKCS000500605532,2032,20-5,8432,2032,20662 12515,0038,00
TRANSAKTABAATRANSCZ00084133581 499,001 349,10-10,001 349,101 499,0000110,001 550,00
TRANZABAATRANZCZ0005076356113,60113,60-6,11113,60113,60455 11220,20121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552189,00185,00-0,48184,00189,0020837 323113,40200,00
TYLEX LETOVICEBAATYLEXCS0005006154125,00125,000,00125,00125,000046,50153,10
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900757,00801,20+7,24757,00801,2000487,30855,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150031,0029,30-4,8729,2031,4034 5211 052 81428,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354134,80121,00-1,30110,50134,800015,00126,10
UNITED ENERGYBAAPSZTECS0008458659733,30733,30+0,04733,30733,3000445,00760,00
UNITED ENERGYBABPSZTECZ000511330872,6072,60+0,2772,6072,6028020 32843,2077,10
VČ ENERGETIKABAAVCENGCZ00050769501 500,001 500,00+1,511 500,001 500,003552 5001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 100,002 100,000,002 100,002 100,00120252 0001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658317,40317,40+0,22317,40317,40103 174158,10335,00
VET ASSETS A.S.BAAJIPCZ000500585086,0086,00+0,9386,0086,00242 06452,0091,90
VHOSBAAVHOSCZ0009047254891,40848,000,00848,00891,4000250,001 050,00
VINIUMBAAVINIUCS0008421954188,10180,50-9,97180,50188,10468 34968,90290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 000,001 100,10+9,991 000,001 100,1000452,401 100,10
VÍNO MIKULOVBAAVINOMCS0008465159729,20730,50-2,60729,20730,5000333,30800,10
VÍTKOVICEBAAVITKOCZ000509855810,5010,50-5,4010,5010,50005,2014,00
VLNAPBAAVLNAPCZ000508765046,8046,40-0,8546,4046,801004 66020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256510,00510,00+1,21510,00510,00136 630281,00530,10
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952138,50138,50+0,21138,50138,500070,30170,00
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.KROMĚŘÍŽBAAVOKKMCZ0009047353169,60169,600,00169,60169,600076,30177,20
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758161,30161,30+0,06161,30161,300088,60181,00
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.TRUTNOVBAAVOKTUCZ0009058657150,10150,100,00150,10150,10575165,70150,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956156,00156,00+3,58156,00156,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957214,00214,000,00214,00214,0000150,10620,00
VULKANBAAVULKACZ0005100453166,40166,40+3,09166,40166,40349982,70166,40
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658365,80365,80+0,02365,80365,8000265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 054,002 054,000,002 054,002 054,00001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,1019,00+5,5518,1019,000011,6019,60
XAVEROVBAAXAVERCS000844065771,7071,70+9,9671,7071,700038,4089,00
YTONGBAAPORBECS00084201623 630,003 630,00+10,003 630,003 630,0030104 1601 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951780,10782,00+0,24780,10782,0000404,00804,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,2015,200,0015,2015,200014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 010,002 010,000,002 010,002 010,00001 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 KVANTOBFAZLKVACZ0008025509431,30435,00+1,16427,50435,00350151 448402,30460,10
ZZN PARDUBICEBAAZZNPACS0008454559122,00122,000,00122,00122,00336664,60225,00
ZZN POLABÍBAAZZNNBCZ000909280521,0021,000,0021,0021,000010,0022,90
ZZN POMORAVÍBAAZZNHOCS0008463352111,30111,300,00111,30111,300070,40266,20
ŽĎASBAAZDASCS0005031152187,50187,50+1,35187,50187,5000137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 547,502 600,00+2,332 547,502 600,001640 9631 537,702 750,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959625,00625,00+4,16625,00625,0000225,40627,30