Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 5:53
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 05.04.2002

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.

06.03.200204.04.2002
08.04.200206.05.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880320,9020,90+19,4220,9020,9089518 70610,30136,80
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852141,60143,00+0,98141,60143,000056,70158,00
ALIACHEMBAASYNTHCZ000509195977,9077,90+0,5177,9077,901293552,60127,60
ALIACHEMBABSYNTHCZ00051126077,607,600,007,607,601801 3685,2013,00
ALMETBAAALMETCS0005035757495,00446,00-9,89446,00495,000072,50650,10
AMMANN CRBAASTVSTCS0005003755260,10263,30+1,34260,10263,3025366 541202,00282,60
ATAS NÁCHODBAAATSNACS0005028257142,10142,30+0,14142,10142,300078,00142,30
AVIABAAAVIACS000502075913,0013,00-9,0913,0013,004558510,0036,00
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BELAGRABAAZZNBRCZ0008449055564,20564,20+7,28564,20564,206938 93051,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655445,50445,500,00445,50445,5000120,00449,90
BIOCELBAABIOCECS0005017953552,70552,70-1,30552,70552,702916 028440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559981,50981,500,00981,50981,5021 963334,801 341,40
BMTBAABMTBOCS0005030758288,80288,80+6,48288,80288,80386681,00300,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607111,20111,200,00111,20111,20626 89460,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454639,10703,00+9,99639,10703,0000398,10703,00
BRISK TÁBORBAABRITACZ0005074856414,40414,40+3,60414,40415,1000177,10473,00
BRISTOLBAABRISTCZ0009062352238,80238,800,00238,80238,8000114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509605,10605,100,00605,10605,1000265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009176,20176,20+0,11176,20176,2000135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207182,50182,50+4,28182,50182,5000129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153753,40784,70+9,99753,40784,7000263,00784,70
CEMOS OSTRAVABAACEMOSCZ0008433356233,30233,300,00233,30233,3081 86660,00400,00
CIMEX KONCERNBFAINFJICZ0009083507115,00115,00+4,54115,00115,000081,20115,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201205,00205,00+1,99205,00205,0000108,60222,00
CONSUS IFBFACONINCZ000802830545,0040,60-9,7740,5045,000035,3054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,000,00672,00672,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,002 5002 250 000471,301 385,10
ČEDOKBAACEDOKCZ0009036356193,10193,10-0,05193,10193,10122 31774,20207,80
ČECHOFRACHTBAACECHFCZ00084134572 046,101 975,80-3,421 975,002 046,1000737,502 045,80
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556380,10380,10+4,02380,10380,10145 321226,00400,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 124,504 124,500,004 124,504 124,50002 320,104 124,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801367,30368,40-0,43367,30368,50688253 380213,50388,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,500,500,000,500,50000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905290,0090,000,0090,0090,000070,20114,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156360,20360,20+0,02360,20360,201360250,30450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607383,60413,00+6,99383,60413,003 6651 473 938254,60865,10
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175270,1070,100,0070,1070,100045,0088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025866,1059,70+1,0159,6066,100028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345744,3044,20-0,4544,2044,30451 99030,0046,70
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.BAACEZCZ000511230079,5080,90+0,6279,3080,9012 374995 67459,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00371,00371,00124 452100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051240,30250,10+4,20240,30250,100095,00250,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 186,101 186,200,001 186,101 186,2000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255183,20183,200,00183,20183,200068,90183,20
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136481,5081,60+0,4981,5081,600058,20141,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653240,00240,00+0,75240,00240,0081 920124,001 525,00
DESKOBAADESKOCS0008461364110,00110,000,00110,00110,000098,30700,00
DIMENSIONBFACSIFCZ000910060861,0061,000,0061,0061,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,305,30+1,925,305,301678854,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454900,10900,100,00900,10900,1000297,00900,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353156,60156,600,00156,60156,600058,10156,60
ENERGOAQUABAAENRGACS0008419750505,50505,50-0,09505,50505,5013166 221243,20510,00
EQUITY HOLDINGBFAAGFIECZ000908460436,0038,00+2,7036,0038,001 91972 46318,1041,00
ETABAAELEPRCS0005005156100,20100,20+3,72100,20100,20535 31181,00340,10
EUROVIA CSBAASTASZCS0005022854855,00835,10-7,00835,10855,002117 802479,30898,00
FAGRONBAATAMDACZ000846120922,2022,20+5,2122,2022,209 024198 56013,9024,00
FEZKO SERVISBAAFEZKOCS0005037456207,00207,000,00207,00207,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001545,00550,00+1,66545,00550,005429 625434,30573,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145489,0089,00+0,6789,0089,000025,3089,00
GEODEZIE BRNOBAAGEOBOCZ0009092706400,00401,000,00400,00401,0000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 444,103 444,10+10,003 444,103 444,10001 447,003 856,60
GRANITOLBAAGRANICZ0005100354142,40142,400,00142,40142,400061,00360,00
GREIF CRBAAVLEERCS00050386521 600,001 600,000,001 600,001 600,0000900,701 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552145,00145,000,00145,00145,000085,50244,70
GUMOTEXBAAGUMOTCZ0005086751199,00199,000,00199,00199,0000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 818,001 850,00+1,761 818,001 850,001018 468986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851510,10510,00-0,01510,00510,103517 851223,50510,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 590,401 633,00+2,691 590,401 633,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354400,10400,100,00400,10400,1052 00182,00400,10
HOT.INTERNATIONALBAAINTERCS000843685312,3012,300,0012,3012,30006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509485,00500,00+3,09485,00500,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735223,0023,000,0023,0023,000023,0044,10
CHABAŘOVICKÉ STR.BAACHABSCS0005039056289,70289,700,00289,70289,700061,70289,70
CHEMOPROJEKTBAACHEPRCZ00084391551 208,201 160,00-3,981 160,001 208,3000188,301 208,10
CHEVAK CHEBBAAVOKCHCZ0009061750160,20160,20+1,13160,20160,20426 72890,20218,30
ICOM TRANSPORTBAACADJICS0008202651407,00407,000,00407,00407,000053,30680,10
IDEAL STANDARDBAAKEZTECS00084170691 400,001 400,000,001 400,001 400,0000330,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 324,601 329,20+0,011 324,601 329,60230305 6101 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 050,501 046,00-0,471 046,001 050,502324 101985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908164,20164,70+0,36164,20164,7000155,00247,60
INSPEKTABAAINSPECZ00084129543 177,103 177,100,003 177,103 177,10001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001520,50521,00+1,75520,50521,0052 604146,50550,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757425,00402,50-1,22395,00425,0000169,00435,00
INTEXBAAINTEXCS000500745946,0046,000,0046,0046,000036,0076,50
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 415,101 415,60+0,391 415,101 415,60912 739802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904381,10381,100,00381,10381,103011 433280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753731,00731,00-3,11731,00731,0000355,70755,00
JÄKL KARVINÁBAAJAKKACZ0005084657111,10124,40+7,24111,10124,40894270,10212,80
JAN BECHERBAAJANBECZ00090751071 446,101 446,10+9,991 446,101 446,1000138,001 446,10
JČ ENERGETIKABAAJIHENCZ00050770571 450,001 400,10+0,661 400,101 450,00912 9501 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 954,101 954,100,001 954,101 954,10001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158335,20337,10+0,32335,20337,1000199,30342,40
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451715,10715,100,00715,10715,1000369,00850,00
JIHOSTROJBAAJIHSTCS000503636743,3043,300,0043,3043,300028,3057,30
JILANABAAJILANCZ0005096453100,00100,000,00100,00100,000025,70125,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955185,00185,000,00185,00185,0000136,00219,80
JM ENERGETIKABAAJMENGCZ00050779581 939,001 950,00-0,251 939,001 950,00001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 717,002 717,000,002 717,002 717,00001 951,003 853,30
JUTABAAJUTACS00050261521 370,001 390,10+2,201 370,001 390,1000430,601 493,30
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,0074157 842950,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 750,001 750,000,001 750,001 750,0035 2501 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051735,20737,50+0,61735,20737,5000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,1051,100,0051,1051,100045,90180,90
KAROSERIABAAAVIABCS0005032150129,10129,10+1,49129,10129,10405 16429,00129,10
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5045,50
KDYNIUMBAAKDYNICZ00050236551 650,001 650,000,001 650,001 650,0000541,501 930,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 569,501 622,70+3,341 569,501 622,702 9534 729 614792,601 622,70
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 010,50
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059124,10124,10+0,81124,10124,10121 48954,20124,10
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485199,0099,00+10,0099,0099,001009 90031,00108,50
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251167,20167,200,00167,20167,2081 33891,00167,20
KOVOSVITBAAKOSVICS0005004464485,50485,500,00485,50485,5000155,20745,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153264,00264,000,00264,00264,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159533,80596,40+10,44533,80596,4000361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335178,3078,50+0,8978,3078,500025,3078,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 084,501 084,50+1,451 084,501 084,5000918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955350,00374,00-0,13350,00374,0000250,50550,10
LÁZNĚ LIBVERDABAALIBVECS0008422952580,00580,000,00580,00580,0000162,10580,00
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153601,00601,00+2,73601,00601,0042 404228,20627,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251612,30615,10+0,83612,30615,1000271,00694,70
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853335,40302,00-9,95302,00335,4000210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054432,50432,50+0,11432,50432,5000184,70453,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804325,50325,60+0,03325,50325,600096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 144,001 146,00+0,351 144,001 146,0000673,001 351,40
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,3022,40+0,4422,3022,400019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825130,5030,500,0030,5030,50501 52518,1065,40
MADETABAAJIMLECS0008420550225,20203,10-9,81203,00225,2000124,50304,00
MAGNETONBAAMAGNECZ000507905368,0068,000,0068,0068,00704 76038,5098,00
MANHATTAN IFBFAIFUNCZ00080046031 261,001 271,00+0,791 261,001 271,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252282,40254,30-4,97254,30282,400046,00636,70
MASSAGBAAMASSACS000500525546,1046,100,0046,1046,100023,0050,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755377,80378,00+3,08377,80378,0000110,00378,00
MEOPTA PŘEROVBAAMEOPTCS0005008960114,60110,000,00110,00114,6025128 15363,30121,00
METALIMEXBAAMETLXCS00084124582 361,002 361,00-4,022 361,002 361,0012 3611 706,003 048,90
METRA BLANSKOBAAMETRACS000501005745,3049,80+9,9345,3049,800033,3070,10
METROSTAVBAAMESTACZ0005006502135,00135,000,00135,00135,0010013 50096,30142,60
MEVABAAMEVACS0005039353270,00270,100,00270,00270,100090,00650,00
MILETABAAMILETCS0005027457115,60115,70+0,17115,60115,700066,30121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552193,20193,200,00193,20193,2000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,10223,00-0,04223,00223,1000109,40350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008183,20184,00+0,32183,20184,000045,00201,80
MORAVIA CANSBAAMOCANCS00050402521 201,001 201,000,001 201,001 201,000077,001 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 100,003 030,00-2,253 030,003 100,001133 8201 965,003 100,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,0030,000,0030,0030,000025,2065,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,00301 20032,8085,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859723,10723,10-0,04723,10723,1000166,501 780,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550546,70565,90+5,77546,70565,9000200,00565,90
MOTOKOV INTER.BAAMOTINCZ0008417755167,00167,000,00167,00167,0013422 37890,00205,80
MOTORPALBAAMOTORCZ0005084558320,00320,00+0,31320,00320,00154 80091,60320,00
MSABAAMSACZ0005016501250,30250,300,00250,30250,30153 755162,50345,10
NKT CABLESBAAKABKLCZ0005082255492,00492,000,00492,00492,0000370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751615,10615,100,00615,10615,1000360,00615,10
OBEK SERVISBAACADTCS0005025956156,30156,300,00156,30156,30101 56322,10156,30
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353721,00703,00-0,28703,00721,00149 898181,60738,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952337,80337,90+1,13337,80337,9000220,00408,20
ODKOLEKBAAODKOLCZ0009064051308,50308,50+9,98308,50308,5000185,00420,00
OHL ŽSBAAZSTBOCS0005028554630,00630,000,00630,00630,0000278,10728,30
OKDBAAOKDCZ000510065166,2066,20+0,1566,2066,20382 51643,5085,00
ON SEMICONDUCT. CRBAATEROSCS0005018852999,00999,000,00999,00999,0000770,401 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
ORPABAAVCPAPCS0005005958300,00300,10-2,37300,00300,1000110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355362,00362,000,00362,00362,000065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 811,001 816,00+0,601 811,001 816,00001 000,001 816,00
OSTROJBAAOSTROCS000843555833,2032,20-3,0132,0033,200015,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,7049,700,0049,7049,700042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959217,00217,000,00217,00217,0000108,50261,00
O2 C.R.BAATELECCZ0009093209317,90317,80+1,95312,20317,90772244 609185,00397,90
PANKRÁCBABPANKRCZ0009078903572,30572,30-9,87572,30572,3000396,00939,00
PANKRÁCBAAPANKRCZ0009033205400,00400,00-9,95400,00400,0000280,00575,00
PARAMOBAAPARAMCZ0005091355332,10332,10-6,63332,10332,101332120,20375,00
PEKÁRNA LIBERECBAAPEKLBCZ000508635569,5062,70-4,8562,7069,500028,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695866,4066,400,0066,4066,40241 59431,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 300,008 390,00+2,008 225,008 390,001731 438 9055 380,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643502 047,702 047,70+4,992 047,702 047,70001 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,40240,70+0,12240,40240,702481108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105424,0024,00-9,0924,0024,003481617,1034,20
PLIVA - LACHEMABAALACHECZ0005096750474,80474,80-2,76474,80474,8041 899367,10552,50
PLOMABAAZPDCS0008452751253,10253,100,00253,10253,1082 02570,50279,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650507,00507,000,00507,00507,0000314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952138,10139,00-0,71138,10139,000063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453661,50662,10+0,09661,50662,1000271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465267,2067,20+9,9867,2067,201067230,2081,60
PORCEL.MANUFAKTURABAAPORCECZ0005098756497,80510,00+2,45497,80510,000088,00510,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 199,001 199,00+9,981 199,001 199,00403483 197427,101 199,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505323,90340,00+6,25323,90340,0020669 460275,00769,00
PRAGA ČÁSLAVBAAOPSTACZ000501455523,7023,700,0023,7023,700022,5030,10
PRAGA LOUNYBAAPRALNCZ000510980182,0082,000,0082,0082,00004,70576,20
PRAGOIMEXBAAPGIMXCZ0008420759200,00200,000,00200,00200,000055,00450,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158500,00485,30+0,43485,30500,005326 382366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 755,001 755,00-0,361 755,001 755,00001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 929,601 929,600,001 929,601 929,60001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 264,501 264,50-2,581 264,501 264,5000936,901 315,00
PRIOR ČRBAAPRICBCS0008457859132,00132,000,00132,00132,000082,00300,00
PROAGROBAAPRAGRCZ000910050992,3092,300,0092,3092,30006,7092,30
PSVSBAAPRSVOCZ0005111500890,00890,20+1,15890,00890,2000250,00890,20
P-D REFRACTORIESBAAMSLZCZ000501045474,1074,100,0074,1074,100030,3074,30
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,50221 68359,20110,00
RAPIDBAARAPIDCZ00084132593 900,003 900,000,003 900,003 900,0013 9003 799,007 700,00
RAŠELINABAARASELCZ0009074050213,30213,300,00213,30213,3000116,10252,60
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509980,80978,30-0,17974,30981,508280 214910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 890,501 905,10+0,771 890,501 905,10001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000050,00349,50
RUBÍN DYN.IFBFARUBINCZ0008030905460,00460,000,00460,00460,0000362,00540,00
RUVEBAARUVECS0008439352170,00170,000,00170,00170,000076,00372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957320,00320,000,00320,00320,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455376,60378,10+0,39376,60378,1000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858280,00280,10+0,03280,00280,100070,40280,10
SČ ARMATURKABAASCARMCS0005003854136,60136,60+0,22136,60136,600051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 420,101 420,10+1,421 420,101 420,1022 8401 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 041,102 041,100,002 041,102 041,1000868,602 133,10
SELGENBAASELGECZ0009033650278,00278,00+3,57278,00278,0041 112180,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356566,50566,50+8,92566,50566,50126 798323,10577,70
SETUZABAASETUZCZ0008460052247,50247,50-4,44247,50247,5000233,00472,10
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350326,40326,40-4,00326,40326,40103 264219,80360,00
SFINXBAASFINXCS0005036458172,90173,60+0,46172,90173,600060,00227,90
SG - INDUSTRYBFAYSECZ00090877067,707,80+2,637,707,80006,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156830,00913,00+9,98830,00913,0000111,00930,10
SILONBAASILONCZ0005094458289,30289,30+0,03289,30289,3000209,30375,90
SKALIČANBAASKALCCS000845466655,0050,00-9,0950,0055,000050,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554588,50588,50+10,00588,50588,504023 540100,30588,50
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754833,90915,00+9,72833,90915,000020,50915,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259293,60293,70+0,03293,60293,7000106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 450,101 450,10+1,391 450,101 450,1068 7011 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 005,102 005,000,002 005,002 005,102346 1161 261,502 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251550,10550,100,00550,10550,1000370,20550,10
SMP CONSTRUCTIONBAASTAMOCS0005022953334,50334,60+0,99334,50334,6000153,30358,80
SOFTWARE 602BAASOFTWCZ0009092300340,00330,00-2,94330,00340,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952255,00250,50+1,37248,20255,0026968 125148,50270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550272,30272,300,00272,30272,3000162,00415,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495884,1082,90+7,3882,9085,300064,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858127,00127,00+7,44127,00127,0037848 00647,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753131,20131,20+0,07131,20131,20658 52846,00135,80
STAV.POD.JABLONECBAASPJABCS000503895948,9048,900,0048,9048,900021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 349,501 350,00+1,921 349,501 350,001418 9001 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 151,002 152,00+0,272 151,002 152,00001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 430,006 406,10-0,376 406,106 430,00004 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558524,00524,000,00524,00524,000015,60524,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,3014,300,0014,3014,30009,8038,00
STROJTEXBAASTRJTCS0005034859211,00211,00-9,94211,00211,00459 49520,50392,30
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7024,30
SUBTERRABAASBTERCS0005023050525,60525,60+4,88525,60525,6000313,40760,00
SVABAASVACS0005024553160,00160,000,00160,00160,000047,90176,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253292,00292,000,00292,00292,0000159,00366,30
ŠKODA PRAHABAASKOPHCS0005006857137,30137,30+9,92137,30137,300077,10203,60
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154284,50283,00-4,71283,00304,000055,50337,70
ŠMERAL BRNOBAASMERACS000502935479,0079,10-3,5379,0079,10282 21330,0082,00
ŠROUBÁRNA ŽATECBAASROZACZ000507595236,0033,00-8,3333,0036,000026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358252,50253,00+0,19252,50253,000039,30253,50
ŠTI HOLDINGBFASTICZ0009087805850,00850,000,00850,00850,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351504,30504,300,00504,30504,3000357,10584,70
TATRABAATATRACS000501845641,5041,500,0041,5041,50271 12130,3064,20
TENEZBAATENEZCS0005028158235,10235,100,00235,10235,100059,80235,10
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550571,40571,40-1,09571,40571,4042 286408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 050,001 050,00-4,451 050,001 050,008387 150262,001 099,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156366,60366,600,00366,60366,6000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255533,70533,70+2,20533,70533,702010 674320,90533,70
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950333,40333,40+0,03333,40333,40155 001158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157840,00840,000,00840,00840,0000521,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685533,6033,600,0033,6033,600023,0037,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055301,40302,30+0,29301,40302,300057,70302,30
TEREOS TTDBAAPRACUCZ000510485166,0067,10+2,4466,0067,100014,6067,10
TESLA JIHLAVABAATSLJICS0005072859199,00199,00-3,39199,00199,0071 39336,20206,00
TESLA KARLÍNBAATSLKACS000502135162,2062,50+0,4862,2062,500033,5071,50
TESLA SEZAMBAATSLSECS0005009851462,30512,00+0,37462,30512,0000420,00700,00
TOMABAATOMACZ0005088559106,20106,40+0,09106,20106,40626 59035,00124,80
TONABAATONACZ0005041160240,00240,000,00240,00240,000050,30266,30
TONAKBAATONAKCS000500605531,0031,000,0031,0031,003093015,0037,20
TONASOBAATONASCS00084232578,108,90+9,878,108,90006,0014,50
TOS SVITAVYBAATOSSVCS000500935681,7081,70-9,2281,7081,70201 63435,00120,00
TRANSAKTABAATRANSCZ00084133581 215,001 093,50-10,001 093,501 215,0000110,001 500,00
TRANZABAATRANZCZ000507635688,3088,50-2,7488,3088,500020,2099,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552185,30187,00+1,02185,30187,606111 337113,40187,00
TYLEX LETOVICEBAATYLEXCS0005006154150,00150,000,00150,00150,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900683,20683,200,00683,20683,2000487,30855,00
TZPBAATZPCZ000508805481,0078,30-3,3378,3081,000073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150028,8029,00+1,0428,3029,1020 601594 37728,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535454,0054,000,0054,0054,000015,00126,10
UNITED ENERGYBAAPSZTECS0008458659671,10671,10-6,79671,10671,103020 133441,00756,00
UNITED ENERGYBABPSZTECZ000511330874,8074,800,0074,8074,800043,2074,80
VČ ENERGETIKABAAVCENGCZ00050769501 480,001 480,00-2,631 480,001 480,0057 4001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 350,002 350,00+3,192 350,002 350,001023 5001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658278,00283,10+3,51278,00283,1000158,10313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215040,0036,00-10,0036,0040,000027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585084,2084,20+3,1884,2084,200052,0090,00
VHOSBAAVHOSCZ0009047254850,00850,00-4,76850,00850,0000250,001 050,00
VINIUMBAAVINIUCS0008421954201,10201,10+2,02201,10201,100056,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1000400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159750,00750,000,00750,00750,0053 750305,70770,00
VÍTKOVICEBAAVITKOCZ000509855811,3011,30+9,7011,3011,305195 8655,2011,80
VLNAPBAAVLNAPCZ000508765043,0043,10+0,2343,0043,100020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256466,00466,00+0,19466,00466,0041 864281,00530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950277,30278,10+2,13277,30278,100037,30302,30
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952168,00156,80-6,27143,00172,400070,30167,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855295,00295,000,00295,00295,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850222,20222,20-0,35222,20222,20255 555155,10230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,20171,200,00171,20171,200082,60178,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754647,60738,20+13,99647,60738,2000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353162,00162,00-6,35162,00162,000076,30177,20
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251225,00225,000,00225,00225,0000110,00225,00
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758163,00163,00-9,94163,00163,000088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150201,90201,90+0,09201,90201,901202140,20236,00
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.VSETÍNBAAVOKVSCZ0009057956181,10199,20+9,99181,10199,2000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957214,00214,000,00214,00214,0000150,10620,00
VULKANBAAVULKACZ0005100453150,10150,100,00150,10150,100082,70165,10
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658361,00361,000,00361,00361,0000265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 948,901 948,90-1,211 948,901 948,90001 262,001 972,80
WIENERBERGER C.P.BAEJICIHCZ000511550117,1017,10+0,5817,1017,100011,6017,10
XAVEROVBAAXAVERCS000844065780,1080,10-10,0080,1080,10302 40333,3089,00
YTONGBAAPORBECS00084201623 311,003 325,00-0,743 311,003 325,001446 4661 603,103 350,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951731,00731,000,00731,00731,0000390,00731,00
ZÁPADOKÁMENBAAZAKAMCS0008444857521,10521,100,00521,10521,1000129,00720,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,3015,30-3,1615,3015,300014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 832,101 832,10-3,111 832,101 832,1011 8321 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 172,602 172,600,002 172,602 172,60001 300,102 360,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509427,00427,00+0,30427,00427,00208 540402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558210,00231,00+10,00210,00231,000025,20231,00
ZZN CHOMUTOVBAAZZNCHCS0008458758126,30126,40+0,07126,30126,400041,00126,40
ZZN MĚLNÍKBAAZZNPHCS0008440756127,00127,000,00127,00127,00007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559165,10165,100,00165,10165,100064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280514,1013,20-9,5813,2014,100010,0015,60
ZZN POMORAVÍBAAZZNHOCS0008463352131,00131,000,00131,00131,000062,20266,20
ŽĎASBAAZDASCS0005031152183,00184,00+1,04183,00184,00162 938136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903651,10651,100,00651,10651,10159 767590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 442,602 500,60+9,432 401,002 500,601331 8771 537,702 500,60
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959550,00550,00+7,29550,00550,0010055 000213,40570,00