Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 18:31
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 06.05.2002

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.

05.04.200203.05.2002
07.05.200205.06.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852131,00131,000,00131,00131,00121 57256,70158,00
ALIACHEMBABSYNTHCZ00051126079,309,300,009,309,30005,2013,00
ALIACHEMBAASYNTHCZ000509195970,1070,100,0069,6070,201017 07852,60127,60
AMMANN CRBAASTVSTCS0005003755272,00272,00-2,85272,00272,00143 808202,00288,90
ATAS NÁCHODBAAATSNACS0005028257248,20248,20+9,96248,20248,20256 20578,00248,20
AVIABAAAVIACS000502075914,1014,100,0014,1014,100010,0034,00
BELAGRABAAZZNBRCZ0008449055480,00480,000,00480,00480,000051,20690,10
BIOCELBAABIOCECS0005017953561,00561,40+0,25561,00561,407240 394440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559930,10930,10+0,01930,10930,1021 860391,201 341,40
BMTBAABMTBOCS0005030758508,50510,00+4,93508,50510,000081,00515,30
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607105,00111,10+1,00105,00111,10464 92860,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454647,10647,100,00647,10647,1000398,10703,00
BRISK TÁBORBAABRITACZ0005074856356,70356,70+3,09356,70356,70103 567177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509627,50627,50+0,40627,50627,5000270,10701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009186,50200,00+7,23186,50200,0012524 599135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207180,00180,00-2,70180,00180,0061 080129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153664,20664,200,00664,20664,2000263,00855,00
CEMOS OSTRAVABAACEMOSCZ0008433356290,00290,000,00290,00290,000060,00400,00
CIMEX KONCERNBFAINFJICZ0009083507108,20108,200,00108,20108,20101 08281,20115,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201228,50228,50+0,66228,50228,5000108,60231,00
CONSUS IFBFACONINCZ000802830547,0047,000,0047,0047,002094033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358902,00902,000,00902,00902,0000303,30902,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356200,00200,000,00200,00200,00102 00074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 200,002 210,00+0,452 200,002 210,0000737,502 210,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556438,00433,60-0,80433,60438,004519 574280,50450,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 305,104 318,50+5,324 305,104 318,50002 320,104 350,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801373,10373,10-0,50373,10373,106 1892 320 522237,00388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905290,0090,000,0090,0090,00981070,20114,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,600,600,000,600,60000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156374,20374,20-6,45374,20374,2072 619253,70450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607382,20378,40-2,97378,40382,50548207 928254,60624,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175270,1070,100,0070,1070,10362 52448,6088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025875,1075,100,0075,1075,100028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345747,1047,20+0,2147,1047,30813 82230,0049,60
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645538,0038,000,0038,0038,001453218,1038,00
ČEZ, A.S.BAACEZCZ000511230088,9090,80+3,2988,0093,9019 1011 734 36859,20109,60
ČKD HRONOVBAACKDHRCZ0005093658401,00401,000,00401,00401,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051262,90252,00+0,15244,80262,900095,00262,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 310,001 310,00-8,511 310,001 310,0045 240488,101 479,90
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255204,00205,00+0,93204,00205,000068,90225,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136486,1086,40-3,6786,1086,400058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DERMACOLBAADERMACZ0009041653312,30307,00+0,65307,00312,3061 869124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,306,300,006,306,30004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 031,001 031,000,001 031,001 031,0000297,001 040,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353150,00150,000,00150,00150,000058,10172,20
ENERGOAQUABAAENRGACS0008419750571,10571,10+3,53571,10571,1000270,00571,10
EQUITY HOLDINGBFAAGFIECZ000908460439,5037,90+3,8336,3039,501 25948 95618,9041,00
ETABAAELEPRCS000500515688,2090,00+2,1588,2090,000081,00340,10
EUROVIA CSBAASTASZCS0005022854794,90802,00+1,80794,90802,002116 736500,70898,00
FEZKO SERVISBAAFEZKOCS0005037456153,00153,000,00153,00153,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001554,00554,00+0,18554,00554,0063 324450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706446,00402,00-9,86402,00446,0000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504587,907,900,007,907,90007,5018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 300,004 555,00+8,404 300,004 555,00001 447,004 555,00
GREIF CRBAAVLEERCS00050386521 660,001 660,00+3,681 660,001 660,00711 620900,701 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552160,10176,00+10,00160,10176,000090,00244,70
GUMOTEXBAAGUMOTCZ0005086751217,90217,900,00217,90217,9081 743140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 000,002 000,00+2,562 000,002 000,00510 000986,502 100,00
HOTEL FORUM PRAHABAAFORUMCS0008442851490,10490,100,00490,10490,102612 743280,20550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 603,101 603,10-2,251 603,101 603,2034 8091 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354400,10400,20+3,62400,10400,2093 601162,60400,20
HOT.INTERNATIONALBAAINTERCS000843685316,0016,000,0016,0016,00006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509502,10502,100,00502,10502,1000210,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,001021021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750161,20161,20+0,81161,20161,200090,20218,30
ICOM TRANSPORTBAACADJICS0008202651750,00800,00+6,66750,00800,000055,50800,00
IDEAL STANDARDBAAKEZTECS00084170692 250,002 250,000,002 250,002 250,0000490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 347,101 350,10+0,231 347,101 350,1075101 1551 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 075,101 075,20+0,241 075,101 075,203840 857985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908182,30182,30+1,27182,30182,3015027 345155,00246,00
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,10520,00+3,79500,10520,0073 620170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757387,80390,00+2,63387,80390,0000200,60435,00
INTEXBAAINTEXCS000500745940,0040,000,0040,0040,000040,0076,50
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 361,001 363,00+0,181 361,001 363,00810 900845,101 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904360,00385,00+6,94360,00385,0000280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753747,50746,30-0,49746,30747,502014 800355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657172,00172,00-4,12172,00172,0091 54870,10212,80
JAN BECHERBAAJANBECZ00090751071 050,001 050,000,001 050,001 050,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 350,001 350,00-0,031 350,001 350,0045 4001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 980,701 980,70+1,041 980,701 980,7023 9611 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158320,20320,20-0,03320,20320,2041 281220,00360,80
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451750,00750,00+1,79750,00750,0000369,00750,00
JIHOSTROJBAAJIHSTCS000503636742,4042,400,0042,4042,40943 98628,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955279,40279,40-0,17279,40279,4082 235150,50281,00
JM ENERGETIKABAAJMENGCZ00050779581 974,101 976,00+1,481 974,101 976,00713 8281 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 820,202 820,20+0,352 820,202 820,20411 2811 951,003 853,30
JUTABAAJUTACS00050261521 221,001 221,00+1,751 221,001 221,0000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,103268 257951,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 906,001 906,00+3,411 906,001 906,00611 4361 125,501 906,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051712,50682,20-4,22682,20712,5000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050263,8063,800,0063,8063,800045,90180,90
KAROSERIABAAAVIABCS0005032150156,00158,00+1,28156,00158,000029,10158,00
KDYNIUMBAAKDYNICZ00050236551 850,001 850,000,001 850,001 850,001424 990636,001 930,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 809,501 821,00+0,631 806,601 829,901 2752 320 280792,601 821,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464441,00441,000,00441,00441,00146 174155,20745,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153264,10252,10-4,54252,10264,10389 964200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159684,60684,600,00684,60684,6000361,30907,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351104,6095,10-4,8095,10104,60292 90029,20101,60
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 085,001 085,00-1,361 085,001 085,002122 785918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955329,10296,20-9,99296,20329,1000250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952725,00790,00+8,96725,00790,0000162,10790,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00850,00-5,55850,00850,0065 100228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251722,00722,000,00722,00722,0000271,00772,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853400,10412,00+2,97400,10412,007630 491210,00412,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804260,00260,00+2,76260,00260,004411 44096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 213,501 250,00+3,001 213,501 250,002227 427673,001 281,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580023,0022,90-0,4322,9023,000019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825135,5036,00+0,8435,5036,00401 43518,1046,20
MADETABAAJIMLECS0008420550263,00249,00+0,56234,10263,00215 223134,50304,00
MAGNETONBAAMAGNECZ0005079053100,00100,00-8,50100,00100,000040,10109,30
MANHATTAN IFBFAIFUNCZ00080046031 201,501 201,500,001 201,501 201,5000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252155,00155,000,00155,00155,0000116,00636,70
MASSAGBAAMASSACS000500525580,0080,000,0080,0080,000023,0080,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755441,00441,00-4,37441,00441,0000126,50461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960174,20174,200,00174,20174,200066,30182,90
METALIMEXBAAMETLXCS00084124582 176,002 100,00-6,662 100,002 176,001021 6841 706,003 048,90
METRA BLANSKOBAAMETRACS000501005737,2037,70+1,3437,2037,700033,3070,10
METROSTAVBAAMESTACZ0005006502140,00148,00+5,71137,00148,0064091 82096,30153,50
MEVABAAMEVACS0005039353281,40281,40-2,01281,40281,4082 251135,00650,00
MILETABAAMILETCS0005027457118,10118,10-0,75118,10118,10447284,00127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552196,00197,00+0,45196,00197,0000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000146,50350,10
MORAVIA CANSBAAMOCANCS00050402521 320,001 320,00+9,901 320,001 320,002634 32087,501 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 336,003 336,00+7,543 336,003 336,00930 0241 965,003 336,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,1030,100,0030,1030,100025,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,000032,8072,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859495,50495,50+9,98495,50495,5000166,50795,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550600,70600,70-2,24600,70600,70127 208200,00671,00
MOTOKOV INTER.BAAMOTINCZ0008417755179,30179,30+10,00179,30179,30142 51090,00205,80
MOTORPALBAAMOTORCZ0005084558501,00512,20+3,60501,00512,203819 26291,60512,20
MSABAAMSACZ0005016501238,10238,10+0,04238,10238,1071 667162,50340,70
NKT CABLESBAAKABKLCZ0005082255489,00489,000,00489,00489,0031 467370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751770,00770,00+1,31770,00770,0064 620360,00770,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353731,10731,100,00731,10731,10128 773221,50747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952362,40362,40-4,07362,40362,4031 087220,00419,00
ODKOLEKBAAODKOLCZ0009064051308,00308,00-0,64308,00308,0051 540185,00420,00
OHL ŽSBAAZSTBOCS0005028554720,00720,00+2,08720,00720,007151 120278,10728,30
OKDBAAOKDCZ000510065167,1066,30-0,3066,3067,2053936 15743,5085,00
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
ORPABAAVCPAPCS0005005958522,00496,00-4,98496,00522,0000110,50580,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355525,50525,500,00525,50525,500070,00525,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 823,001 823,00-1,931 823,001 823,0059 1151 020,001 859,00
OSTROJBAAOSTROCS000843555876,7076,70+9,8876,7076,70861415,8076,70
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,7049,700,0049,7049,700042,80110,00
OTAVA-PATRIABAAHOTOTCZ0009065959230,00230,000,00230,00230,0000108,50261,00
O2 C.R.BAATELECCZ0009093209332,40329,40-3,00326,90336,001 066352 299185,00389,70
PANKRÁCBABPANKRCZ0009078903572,00572,000,00572,00572,0000396,00939,00
PANKRÁCBAAPANKRCZ0009033205380,00380,000,00380,00380,0000280,00575,00
PARAMOBAAPARAMCZ0005091355322,10322,10-9,08322,10322,10144 509128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695873,5073,50+0,1373,5073,501288231,3090,50
PHILIP MORRIS ČRBAATABAKCS00084188698 385,008 522,60+2,687 881,608 531,1051432 7605 504,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 955,001 955,00+0,021 952,501 955,00713 6831 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,00235,40-1,91235,40240,0081 911108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105427,0027,00+4,2427,0027,003081017,1029,20
PLIVA - LACHEMABAALACHECZ0005096750504,90503,00-2,42503,00504,90147 050367,10523,10
PLOMABAAZPDCS0008452751261,00261,00-2,28261,00261,000070,90296,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650962,00962,00+4,56962,00962,00109 620393,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,000063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453682,50682,50+5,00682,50682,5000288,80688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465261,1061,100,0061,1061,10221 34432,4081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 088,001 174,00+8,65972,501 174,0000502,101 208,60
PPF INVEST.HOLDINGBFAPCESCZ0009084505380,00380,00+1,33380,00380,008 7203 487 500275,00769,00
PRAGA LOUNYBAAPRALNCZ0005109801130,00130,000,00130,00130,00004,70576,20
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158467,40467,40-0,55467,40467,4083 739366,10664,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 651,201 651,00+0,031 651,001 651,20711 5571 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 085,002 085,00-1,972 085,002 085,00001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 388,001 327,50-4,351 327,501 388,0000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859145,00145,000,00145,00145,000082,00300,00
PSVSBAAPRSVOCZ0005111500670,50671,00+10,00670,50671,009765 080300,20890,20
P-D REFRACTORIESBAAMSLZCZ0005010454100,00100,00-0,49100,00100,000036,20100,50
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,80+0,3976,5076,800059,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 200,000,003 200,003 200,0013 2003 184,307 700,00
RAŠELINABAARASELCZ0009074050240,20240,200,00240,20240,2000116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509998,501 000,10+0,01995,101 002,00196196 042910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 980,001 980,00+10,001 980,001 980,00228425 4401 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 HLDBAARYBATCS0008456455475,10435,00-9,37435,00475,20167 362210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858252,30252,30+5,12252,30252,300077,50320,00
SČ ARMATURKABAASCARMCS0005003854110,00110,000,00110,00110,000051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 295,101 320,10-5,711 295,101 320,1056 5761 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 036,002 030,00-0,241 870,202 036,0000868,602 133,10
SELGENBAASELGECZ0009033650377,10377,10+0,56377,10377,107027 977181,10517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356504,00504,00-7,52504,00504,004020 160323,10606,00
SETUZABAASETUZCZ0008460052205,10205,100,00205,10205,101205192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350320,00330,00+8,19320,00330,00900294 500219,80360,00
SFINXBAASFINXCS0005036458158,00158,000,00158,00158,000060,20227,90
SG - INDUSTRYBFAYSECZ00090877069,109,10-7,148,909,102 35221 2456,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458286,00286,00-0,03286,00286,0030085 800210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0021 100146,50647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259252,00252,00-1,56252,00252,003756106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 435,501 432,60-0,031 432,601 435,5068 6091 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 912,801 913,30+0,051 912,801 913,301732 5241 261,502 100,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251560,60560,60-0,10560,60560,6021 121370,20605,10
SMP CONSTRUCTIONBAASTAMOCS0005022953413,40413,40+3,09413,40413,40156 201170,00421,80
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00440,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952250,00236,00-5,60236,00260,001 332342 552153,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550305,30305,300,00305,30305,3000162,00415,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495879,9077,10-10,1377,1079,9020115 88864,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858120,40125,000,00120,40125,0017822 15247,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753131,20131,30+2,57131,20131,300046,00141,70
STČ ENERGETICKÁBAASTRENCZ00050782531 264,101 292,60-2,451 264,101 320,005470 7511 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 183,002 183,00+0,082 183,002 183,00001 510,003 950,00
STOCK PLZEŇBAALIKERCS00084185547 211,007 202,00+0,607 202,007 211,00321 6154 131,107 202,00
STROJPLASTBAASTRTACZ000508665214,1014,100,0014,1014,10009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050531,00531,00+0,18531,00531,002814 868313,40760,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253338,50277,10-9,97277,10338,5000159,00352,00
ŠKODA PRAHABAASKOPHCS0005006857100,0099,50-0,5099,50100,000077,10165,00
ŠMERAL BRNOBAASMERACS000502935470,0075,00-0,2670,0075,00241 73030,1083,00
ŠTI HOLDINGBFASTICZ0009087805868,00868,000,00868,00868,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351690,20690,20+0,14690,20690,2064 141392,00897,30
TATRABAATATRACS000501845647,0043,000,0043,0047,001 22857 07830,3064,20
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550637,00637,000,00637,00637,0042 548408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 002,001 002,000,001 002,001 002,0000262,001 199,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156400,00400,00+1,54400,00400,0000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255480,30480,300,00480,30480,3000366,50538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950402,30402,30-3,98402,30402,304016 092158,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157810,50810,500,00810,50810,5000535,201 179,60
TEPNABAATEPNACS000502685535,1035,100,0035,1035,100023,5037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485182,8082,40+9,4282,4082,80393 22414,6086,90
TESLA JIHLAVABAATSLJICS0005072859190,10198,00+4,21190,10198,000036,50206,00
TESLA KARLÍNBAATSLKACS000502135161,0061,000,0061,0061,00603 66033,5071,50
TESLA SEZAMBAATSLSECS0005009851514,50514,50+4,38514,50514,5094 631420,00700,00
TOMABAATOMACZ0005088559110,90111,80+9,28110,90111,809510 55146,20124,80
TONABAATONACZ0005041160203,50203,50-9,95203,50203,500071,30266,30
TONAKBAATONAKCS000500605532,4032,40+3,8432,4032,400015,0038,00
TRANSAKTABAATRANSCZ00084133581 300,001 427,20+10,201 300,001 427,201215 982110,001 550,00
TRANZABAATRANZCZ0005076356118,00118,000,00118,00118,000020,20121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552176,60189,50+1,88176,60189,5010318 856113,40200,00
TYLEX LETOVICEBAATYLEXCS0005006154125,00120,00-4,00120,00125,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900801,10921,10+8,09801,10921,1000487,30921,10
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150030,5029,60-2,6329,3030,505 702170 68428,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354121,00121,000,00121,00121,000015,00126,10
UNITED ENERGYBAAPSZTECS0008458659735,20735,200,00735,20735,2000445,00760,00
UNITED ENERGYBABPSZTECZ000511330875,0075,00+1,9075,0075,001 480111 00046,0077,10
VČ ENERGETIKABAAVCENGCZ00050769501 455,001 498,00-0,131 392,001 500,003450 0491 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 151,102 151,100,002 151,102 151,101021 5111 220,002 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658332,10332,10-0,12332,10332,10185 978158,10335,00
VET ASSETS A.S.BAAJIPCZ000500585085,1084,60-0,8284,3085,501129 50652,0091,90
VHOSBAAVHOSCZ0009047254800,00800,00-1,48800,00800,0000250,001 050,00
VINIUMBAAVINIUCS0008421954171,00171,00+0,29171,00171,000068,90290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 225,501 225,50+2,101 225,501 225,5000502,201 225,50
VÍNO MIKULOVBAAVINOMCS0008465159750,00750,00+4,89750,00750,001750333,30800,10
VÍTKOVICEBAAVITKOCZ000509855811,1011,000,0011,0011,105 79863 9285,2014,00
VLNAPBAAVLNAPCZ000508765047,8047,80+9,8847,8047,802095620,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256500,00500,000,00500,00500,0000281,00530,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952138,30138,300,00138,30138,300070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850208,00208,00+0,48207,50208,00408 315155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,000,00180,00180,000084,70180,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754900,00900,000,00900,00900,0000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353172,30172,30+1,47172,30172,300076,30177,20
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758162,00162,00-0,06162,00162,00203 24088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150183,40183,50+1,04183,40183,5000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657151,10151,100,00151,10151,10101 51165,70151,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956157,10171,20+8,97157,10171,2000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957214,00214,000,00214,00214,0000150,10620,00
VULKANBAAVULKACZ0005100453171,20171,20+2,63171,20171,20142 39782,70171,20
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658361,80361,80-1,09361,80361,8041 447282,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 000,002 000,000,002 000,002 000,00001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,1018,100,0018,1018,1091216 50711,6019,60
XAVEROVBAAXAVERCS000844065790,5092,00+6,2390,5092,0018416 66138,4092,00
YTONGBAAPORBECS00084201623 000,002 700,00-8,172 700,003 000,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951812,30812,30+0,60812,30812,3000404,00812,30
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,2015,200,0015,2015,200014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 950,001 950,000,001 950,001 950,0011 9501 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 125,102 231,10+4,982 125,102 231,10001 300,102 360,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509435,00440,00+1,61435,00440,00350153 900402,30460,10
ZZN PARDUBICEBAAZZNPACS0008454559122,00122,000,00122,00122,000071,70225,00
ZZN POLABÍBAAZZNNBCZ000909280521,0021,000,0021,0021,003407 14010,0022,90
ZZN POMORAVÍBAAZZNHOCS0008463352113,30123,60+9,96113,30123,600079,00266,20
ŽĎASBAAZDASCS0005031152190,00190,000,00190,00190,005410 260137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 608,502 694,00+4,012 608,502 704,0039103 9081 537,702 750,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,80301 13420,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959600,00600,00-4,00600,00600,006037 980225,40627,30