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 - 10.04.2002

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.

11.03.200209.04.2002
11.04.200210.05.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880319,0022,00+10,0019,0022,0060312 65710,30136,80
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,20151,00+4,13145,20151,000056,70158,00
ALIACHEMBABSYNTHCZ00051126077,607,600,007,607,60725475,2013,00
ALIACHEMBAASYNTHCZ000509195969,5070,000,0069,5070,00402 79952,60127,60
ALMETBAAALMETCS0005035757446,00446,000,00446,00446,000072,50650,10
AMMANN CRBAASTVSTCS0005003755273,90280,000,00273,90280,002 036568 740202,00282,60
ATAS NÁCHODBAAATSNACS0005028257146,10146,100,00146,10146,100078,00146,10
AVIABAAAVIACS000502075912,3012,60+3,2712,3012,600010,0034,70
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BELAGRABAAZZNBRCZ0008449055605,00605,00-7,06605,00605,000051,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655445,50445,500,00445,50445,5000120,00449,90
BIOCELBAABIOCECS0005017953534,20550,00+2,93534,20550,002010 953440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559950,80960,00+0,97950,80960,0000391,201 341,40
BMTBAABMTBOCS0005030758311,00311,00-3,02311,00311,00393381,00320,70
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607110,00110,000,00110,00110,00454 95060,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454639,50639,50+0,04639,50639,5042 558398,10703,00
BRISK TÁBORBAABRITACZ0005074856377,40408,00+3,84362,00408,004417 661177,10473,00
BRISTOLBAABRISTCZ0009062352238,80238,800,00238,80238,8000114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509620,00620,00+1,63620,00620,00440272 200265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009185,10185,100,00185,10185,10152 777135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207175,00175,00-4,10175,00175,00407 000129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153855,00855,00+3,01855,00855,003227 360263,00855,00
CEMOS OSTRAVABAACEMOSCZ0008433356262,00262,40+0,15262,00262,400060,00400,00
CIMEX KONCERNBFAINFJICZ0009083507115,00115,000,00115,00115,000081,20115,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201210,00210,000,00210,00210,00265 460108,60222,00
CONSUS IFBFACONINCZ000802830540,6041,50+2,2140,6041,50552 24735,3054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,000,00672,00672,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 100,001 100,000,001 100,001 100,0000471,301 300,00
ČEDOKBAACEDOKCZ0009036356193,20193,200,00193,20193,200074,20207,80
ČECHOFRACHTBAACECHFCZ00084134571 865,001 865,20+0,061 865,001 865,2035 595737,502 045,80
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556380,10380,10+1,87380,10380,102710 263226,00385,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 900,003 900,000,003 900,003 900,0027 8002 320,104 124,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801369,20371,10+0,48369,20376,60366135 712230,40388,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,500,500,000,500,50000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905290,0090,000,0090,0090,000070,20114,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156360,10360,100,00360,10360,101360252,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607389,50372,40-4,36372,40391,001 640637 945254,60708,10
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175270,1070,100,0070,1070,100045,2088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025866,0057,50-12,3457,5066,100028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,1045,30+0,4445,1045,401747 88930,0046,70
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,1031,00+2,9930,1031,001203 66618,0034,10
ČEZ, A.S.BAACEZCZ000511230084,1082,60-2,8282,6084,9011 488966 92059,20109,60
ČKD HRONOVBAACKDHRCZ0005093658370,00370,000,00370,00370,003011 100100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051255,00255,00-2,96255,00255,0092 29595,00262,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 219,001 280,00+12,321 219,001 280,002632 121488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255183,20184,10+5,74183,20184,100068,90184,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136479,6071,80-2,3171,8079,600058,20141,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653245,00245,000,00245,00245,0051 225124,001 525,00
DESKOBAADESKOCS0008461364110,00110,000,00110,00110,000098,30700,00
DIMENSIONBFACSIFCZ000910060861,0061,000,0061,0061,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,305,300,005,305,30004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454900,10900,100,00900,10900,1000297,00900,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353156,60156,600,00156,60156,600058,10156,60
ENERGOAQUABAAENRGACS0008419750516,00515,20-1,96510,20516,0018595 164243,20525,50
EQUITY HOLDINGBFAAGFIECZ000908460436,1036,20+0,2736,1036,3036713 29718,1041,00
ETABAAELEPRCS000500515693,1093,10-3,6293,1093,10655981,00340,10
EUROVIA CSBAASTASZCS0005022854835,20835,200,00835,20835,201210 022489,80898,00
FAGRONBAATAMDACZ000846120922,5023,30+1,3022,5024,001 48034 10813,9024,00
FEZKO SERVISBAAFEZKOCS0005037456207,00207,000,00207,00207,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001550,00550,000,00550,00550,00158 250450,00573,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,00+1,011 000,001 000,0022 000501,501 210,00
FOSFABAAFOSFACZ000509145489,3089,60+0,3389,3089,600025,3089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706509,40509,40+9,99509,40509,405025 470378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 450,103 450,100,003 450,103 450,10413 8001 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
GUMOTEXBAAGUMOTCZ0005086751217,80217,80-0,04217,80217,8051 089140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 801,001 801,00-0,931 801,001 801,0047 204986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851510,10510,100,00510,10510,103316 833250,30550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 501,501 655,50-0,041 501,501 655,50001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354400,10400,100,00400,10400,1093 601104,90400,10
HOT.INTERNATIONALBAAINTERCS000843685315,0015,00+8,6915,0015,00006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509500,00500,000,00500,00500,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735223,0023,000,0023,0023,000023,0036,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056289,70318,60+9,97289,70318,600061,70318,60
CHEMOPROJEKTBAACHEPRCZ00084391551 090,601 230,00+6,031 090,601 230,003239 081188,301 230,00
CHEVAK CHEBBAAVOKCHCZ0009061750144,20144,200,00144,20144,200090,20218,30
ICOM TRANSPORTBAACADJICS0008202651473,60460,80+2,92460,80473,602712 63453,30680,10
IDEAL STANDARDBAAKEZTECS00084170691 540,001 694,00+10,001 540,001 694,0000363,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 333,001 333,000,001 333,001 335,00214285 6501 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 046,001 055,00+0,861 046,001 055,00153161 370985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908170,30171,50+0,76170,30171,5000155,00247,60
INSPEKTABAAINSPECZ00084129543 177,103 177,000,003 177,003 177,10001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001692,40650,00+3,19650,00692,805536 391148,30650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757413,70413,70+2,52413,70413,7000169,00435,00
INTEXBAAINTEXCS000500745942,0042,000,0042,0042,000036,0076,50
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 422,201 422,100,001 422,101 422,2045 689802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904382,10382,90+0,20382,10382,9000280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753731,00731,00+0,82731,00731,0000355,70755,00
JÄKL KARVINÁBAAJAKKACZ0005084657128,70128,70-9,49128,70128,70101 28770,10212,80
JAN BECHERBAAJANBECZ00090751071 924,601 924,60+9,991 924,601 924,6000138,001 924,60
JČ ENERGETIKABAAJIHENCZ00050770571 450,001 450,000,001 450,001 450,0011 4501 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 954,501 954,60+0,021 954,501 954,60001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158345,00345,30+1,55345,00345,3000199,30345,30
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451715,10715,100,00715,10715,1000369,00850,00
JIHOSTROJBAAJIHSTCS000503636739,3039,30+0,2539,3039,30602 35828,3057,30
JILANABAAJILANCZ0005096453100,00100,000,00100,00100,00131 30025,70125,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955192,50192,500,00192,50192,5000136,00219,80
JM ENERGETIKABAAJMENGCZ00050779581 965,001 965,00+1,021 965,001 965,0059 8251 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 717,002 717,000,002 717,002 717,00001 951,003 853,30
JUTABAAJUTACS00050261521 610,001 610,00+0,021 610,001 610,0000488,701 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,0068145 044950,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 756,001 756,00+0,171 756,001 756,00001 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051777,50777,50+4,81777,50777,5000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,2056,200,0056,2056,200045,90180,90
KAROSERIABAAAVIABCS0005032150131,50133,30+1,67131,50133,300029,10133,30
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5045,00
KDYNIUMBAAKDYNICZ00050236551 650,001 650,000,001 650,001 650,1000561,301 930,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 715,101 745,10+8,271 702,101 750,101 7993 129 988792,601 745,10
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059120,00120,00+18,81120,00120,00121 44054,20124,10
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485184,0084,00-9,8784,0084,00433 61231,00108,50
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251168,20168,200,00168,20168,200091,00168,20
KOVOSVITBAAKOSVICS0005004464460,50460,50-5,14460,50460,5062 763155,20745,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153264,10264,100,00264,10264,1000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159661,20622,00-5,92622,00661,202415 085361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335187,5091,70+5,0487,5091,700025,3091,70
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 073,501 073,50+0,131 073,501 075,002425 787918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955430,00430,00+13,63430,00430,003414 620250,50550,10
LÁZNĚ LIBVERDABAALIBVECS0008422952630,00630,000,00630,00630,0000162,10630,00
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153663,00728,20+9,98663,00728,2000228,20728,20
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251611,00612,00+0,16611,00612,0000271,00694,70
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853275,60275,60-8,74275,60275,6082 205210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054471,00471,00-9,97471,00471,0000184,70523,20
LE CYGNE SPORT.GR.BAACYGNECZ0009078804310,00310,000,00310,00310,0061 86096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 151,101 262,00+9,731 151,101 262,003442 686673,001 262,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,6022,600,0022,6022,600019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825138,2039,80+9,6438,2039,801 19945 86218,1065,40
MADETABAAJIMLECS0008420550210,00210,00+2,33210,00210,0071 470124,50304,00
MAGNETONBAAMAGNECZ000507905368,0068,000,0068,0068,000039,0098,00
MANHATTAN IFBFAIFUNCZ00080046031 271,001 271,000,001 271,001 271,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252242,20218,10-5,00218,10242,200073,90636,70
MASSAGBAAMASSACS000500525546,1046,100,0046,1046,100023,0050,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755390,60362,00-9,74362,00390,60145 354110,00401,10
MEOPTA PŘEROVBAAMEOPTCS0005008960139,40139,40+3,33139,40139,40813113 33263,30139,40
METALIMEXBAAMETLXCS00084124582 349,502 349,600,002 349,502 349,60001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005743,0043,00-0,4643,0043,0055423 82233,3070,10
METROSTAVBAAMESTACZ0005006502127,40130,70+2,75127,40130,700096,30142,60
MEVABAAMEVACS0005039353270,10270,100,00270,10270,1051 35190,00650,00
MILETABAAMILETCS0005027457116,00116,10-8,72116,00116,100066,30127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552193,30193,30+0,05193,30193,3000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000138,70350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008167,00167,00+0,54167,00167,000049,50201,80
MORAVIA CANSBAAMOCANCS00050402521 201,001 201,000,001 201,001 201,000078,001 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 030,003 030,000,003 030,003 030,0078234 8401 965,003 165,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,1030,100,0030,1030,100025,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,00602 40032,8085,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859715,70741,50+3,51682,00741,5000166,501 232,90
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550590,00590,000,00590,00590,0000200,00590,00
MOTOKOV INTER.BAAMOTINCZ0008417755192,50192,50+15,26192,50192,500090,00205,80
MOTORPALBAAMOTORCZ0005084558323,40323,40+0,34323,40323,400091,60323,40
MSABAAMSACZ0005016501260,50228,10-4,56228,10260,50153 552162,50345,10
NKT CABLESBAAKABKLCZ0005082255492,00492,000,00492,00492,0000370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751625,10630,10+0,79625,10630,1000360,00630,10
OBEK SERVISBAACADTCS0005025956140,70126,70-9,95126,70140,700022,10156,30
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353726,00747,60+6,64726,00747,6000181,60747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952322,10341,10+5,89322,10341,1000220,00408,20
ODKOLEKBAAODKOLCZ0009064051253,10253,10-8,85253,10253,1041 012185,00420,00
OHL ŽSBAAZSTBOCS0005028554630,00630,000,00630,00630,0000278,10728,30
OKDBAAOKDCZ000510065166,9066,90+8,6061,3066,9033621 74143,5085,00
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
ORPABAAVCPAPCS0005005958300,00300,100,00300,00300,1000110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355362,00362,000,00362,00362,000065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 821,001 831,00+0,321 821,001 831,004477 4401 000,001 831,00
OSTROJBAAOSTROCS000843555839,2039,20+9,8039,2039,202078415,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,7049,700,0049,7049,700042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959215,50215,50-0,23215,50215,5081 724108,50261,00
O2 C.R.BAATELECCZ0009093209333,50327,60-1,29321,00333,501 464479 586185,00397,90
PANKRÁCBAAPANKRCZ0009033205324,00324,000,00324,00324,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903518,00518,000,00518,00518,0000396,00939,00
PARAMOBAAPARAMCZ0005091355302,20302,20-8,42302,20302,202604120,20375,00
PEKÁRNA LIBERECBAAPEKLBCZ000508635559,7053,90-4,9353,9059,700028,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695868,4068,40+1,4868,4068,401282131,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188697 800,007 695,00+0,897 695,007 888,1024186 1665 380,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 950,201 950,300,001 950,201 950,30611 7011 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,40240,40-0,12240,40240,7081 924108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105424,5024,500,0024,5024,501844117,1031,00
PLIVA - LACHEMABAALACHECZ0005096750476,60476,60-2,39476,60476,601477367,10530,00
PLOMABAAZPDCS0008452751239,00240,50-4,22239,00240,507517 99370,50279,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650507,00507,000,00507,00507,0000314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952135,60135,60-1,02135,60135,60101 35663,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453662,00662,00-0,01662,00662,0000271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465279,9076,10-5,2376,1079,900030,2081,60
PORCEL.MANUFAKTURABAAPORCECZ0005098756640,00640,00+9,98640,00640,000088,00640,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 131,001 131,00-0,351 131,001 131,0000427,101 199,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505340,00321,00+3,51321,00340,00326110 156275,00769,00
PRAGA ČÁSLAVBAAOPSTACZ000501455523,7023,700,0023,7023,700022,5030,10
PRAGA LOUNYBAAPRALNCZ0005109801103,00103,00+4,04103,00103,00004,70576,20
PRAGOIMEXBAAPGIMXCZ0008420759200,00200,000,00200,00200,000055,00450,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158521,00550,00+6,15521,00550,0000366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 562,101 562,10-8,111 562,101 562,1023 1241 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 044,902 044,90+5,982 044,902 044,9012 0451 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 240,801 240,80-1,861 240,801 240,801721 094936,901 315,00
PRIOR ČRBAAPRICBCS0008457859132,00132,000,00132,00132,000082,00300,00
PROAGROBAAPRAGRCZ000910050992,3092,300,0092,3092,30006,7092,30
PSVSBAAPRSVOCZ0005111500890,20890,200,00890,20890,2000270,90890,20
P-D REFRACTORIESBAAMSLZCZ000501045474,1074,20+0,1374,1074,200030,3074,30
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,50+0,2676,5076,500059,20110,00
RAPIDBAARAPIDCZ00084132594 250,004 250,000,004 250,004 250,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050250,00252,00+0,75250,00252,0000116,10252,60
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509983,00978,00-2,58977,10984,00241236 645910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 905,101 905,10+4,091 905,101 905,10001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000050,00349,50
RUBÍN DYN.IFBFARUBINCZ0008030905460,00460,000,00460,00460,0000362,00540,00
RUVEBAARUVECS0008439352170,00170,000,00170,00170,000079,80372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957322,00322,000,00322,00322,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455381,10381,30+0,05381,10381,3000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858280,10280,100,00280,10280,100073,80280,10
SČ ARMATURKABAASCARMCS0005003854130,00130,00-4,83130,00130,00303 90051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 435,001 450,00-3,111 435,001 450,00710 1351 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 041,102 041,200,002 041,102 041,2000868,602 133,10
SELGENBAASELGECZ0009033650340,00340,00+6,25340,00340,00175 780180,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356579,00579,000,00579,00579,0000323,10579,00
SETUZABAASETUZCZ0008460052235,50235,50+0,08235,50235,5081 884233,00452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350328,10335,00+2,69328,10335,00470157 312219,80360,00
SFINXBAASFINXCS0005036458191,00191,00+17,10191,00191,00214 01160,00227,90
SG - INDUSTRYBFAYSECZ00090877067,907,90+1,287,907,901801 4226,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156862,20776,10-13,76776,10862,2000122,10930,10
SILONBAASILONCZ0005094458301,00301,00+9,33301,00301,0041 204210,70375,90
SKALIČANBAASKALCCS000845466650,0050,000,0050,0050,000050,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554588,50588,50+10,00588,50588,5000100,30588,50
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754961,001 057,00+9,98961,001 057,000020,501 057,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259279,90280,10-2,06279,90280,1013638 086106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 510,001 510,000,001 510,001 510,001421 1401 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 820,601 822,10+0,101 820,601 822,10001 261,502 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251552,00552,10+0,36552,00552,1000370,20552,10
SMP CONSTRUCTIONBAASTAMOCS0005022953341,30341,300,00341,30341,3000153,30358,80
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952249,50247,00-0,04247,00249,5022856 448153,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550299,50299,60+0,03299,50299,6000162,00415,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495880,0080,00-1,2380,0080,00432064,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858120,10121,50+1,16120,10121,5010212 29247,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753140,00140,00+9,97140,00140,0020628 84046,00140,00
STAV.POD.JABLONECBAASPJABCS000503895948,9053,70+9,8148,9053,700021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 351,101 351,100,001 351,101 351,1068 1071 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 370,502 370,500,002 370,502 370,50001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 406,106 406,100,006 406,106 406,10004 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558634,00610,00+0,82610,00634,000015,60610,00
STROJPLASTBAASTRTACZ000508665214,3014,300,0014,3014,30009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJTEXBAASTRJTCS0005034859211,00211,000,00211,00211,000020,50392,30
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7024,30
SUBTERRABAASBTERCS0005023050526,00527,50+5,07526,00527,5000313,40760,00
SVABAASVACS0005024553150,00150,000,00150,00150,000047,90176,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253292,00292,000,00292,00292,0000159,00357,20
ŠKODA PRAHABAASKOPHCS0005006857127,40133,00+2,54127,40133,00263 42477,10203,60
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154264,50264,50+0,07264,50264,500055,50337,70
ŠMERAL BRNOBAASMERACS000502935479,5079,60+0,5079,5079,60302 38630,0082,10
ŠROUBÁRNA ŽATECBAASROZACZ000507595233,0029,70-10,0029,7033,000026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358253,00253,000,00253,00253,000039,30253,50
ŠTI HOLDINGBFASTICZ0009087805850,00850,000,00850,00850,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351505,10505,10-0,01505,10505,102010 102392,00584,70
TATRABAATATRACS000501845642,3043,00+1,6542,3044,50743 24930,3064,20
TENEZBAATENEZCS0005028158235,00235,000,00235,00235,000064,00235,10
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550577,80590,00+2,11577,80590,0000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 099,501 099,50+0,041 099,501 199,0000262,001 099,50
TEPLÁRNA PÍSEKBAATEPPICZ0005077156366,60366,600,00366,60366,6000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255537,20537,20+0,03537,20537,2000333,60537,20
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950302,10330,000,00301,00330,0016048 303158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157712,00715,50-9,43712,00715,5000521,001 179,60
TEPNABAATEPNACS000502685534,0034,20+0,5834,0034,200023,0037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055315,00320,20+2,82315,00320,200057,70320,20
TEREOS TTDBAAPRACUCZ000510485169,1069,10+0,4369,1069,10392 69514,6069,10
TESLA JIHLAVABAATSLJICS0005072859196,00196,00-1,50196,00196,00367 05636,20206,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851509,00509,00+9,93509,00509,007839 702420,00700,00
TOMABAATOMACZ0005088559106,10105,10-0,94105,10106,1030832 54137,50124,80
TONABAATONACZ0005041160240,00240,00+2,12240,00240,0051 20058,00266,30
TONAKBAATONAKCS000500605531,0031,000,0031,0031,000015,0037,20
TONASOBAATONASCS000842325710,6010,60+9,2710,6010,60006,0014,50
TOS SVITAVYBAATOSSVCS000500935682,3082,30+0,1282,3082,300035,00120,00
TRANSAKTABAATRANSCZ00084133581 170,801 170,80+2,461 170,801 170,8000110,001 500,00
TRANZABAATRANZCZ000507635690,5091,00+1,1190,5091,000020,2099,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552184,60191,70-4,15184,30198,5034564 535113,40200,00
TYLEX LETOVICEBAATYLEXCS0005006154150,00150,000,00150,00150,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900683,20691,30+1,18683,20691,3000487,30855,00
TZPBAATZPCZ000508805478,4078,400,0078,4078,400073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150030,1029,00-3,9728,7030,203 852113 43128,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535450,0050,000,0050,0050,000015,00126,10
UNITED ENERGYBAAPSZTECS0008458659720,00720,000,00720,00720,0000441,00756,00
UNITED ENERGYBABPSZTECZ000511330869,3069,300,0069,3069,300043,2074,80
VČ ENERGETIKABAAVCENGCZ00050769501 500,001 500,000,001 500,001 500,0034 5001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 338,102 301,20+0,022 301,202 380,60001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658305,20317,70+4,16305,20317,7000158,10317,70
VELKOOBCH.IVANČICEBAAVOIVACS000842215042,7042,700,0042,7042,700027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585085,0083,30+1,4683,1090,2016114 13252,0090,00
VHOSBAAVHOSCZ0009047254850,00850,000,00850,00850,0000250,001 050,00
VINIUMBAAVINIUCS0008421954201,10201,100,00201,10201,100066,60290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1000400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159750,00750,10+0,01750,00750,101612 001305,70770,00
VÍTKOVICEBAAVITKOCZ000509855814,8014,00+2,9414,0014,8013 694194 1165,2014,00
VLNAPBAAVLNAPCZ000508765043,1043,100,0043,1043,10502 15520,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256466,00466,000,00466,00466,0000281,00530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950283,10283,10+0,03283,10283,10256637,30302,30
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952153,00146,10-4,50146,00162,000070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855295,00295,000,00295,00295,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850232,70232,70-4,23232,70232,7000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056162,60162,60-4,96162,60162,60465082,60178,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754800,10880,00+9,98800,10880,0000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353165,00165,00+3,12165,00165,0010016 50076,30177,20
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251225,00225,000,00225,00225,0000115,30225,00
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758163,00163,000,00163,00163,000088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150202,00202,000,00202,00202,00102 020140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657150,10150,100,00150,10150,10101 50165,70150,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956210,00210,10+0,04210,00210,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957214,00214,000,00214,00214,0000150,10620,00
VULKANBAAVULKACZ0005100453152,30152,30+0,06152,30152,300082,70165,10
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658361,00361,000,00361,00361,0041 444265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 948,901 948,90+1,241 948,901 948,90001 262,001 972,80
WIENERBERGER C.P.BAEJICIHCZ000511550117,3017,80+1,7117,3017,8078413 67511,6017,80
XAVEROVBAAXAVERCS000844065765,0061,30-5,6961,3065,0027016 81037,4089,00
YTONGBAAPORBECS00084201623 412,103 412,10+0,203 412,103 412,101447 7691 603,103 412,10
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951731,00731,000,00731,00731,0000404,00731,00
ZÁPADOKÁMENBAAZAKAMCS0008444857525,00525,000,00525,00525,0000129,00690,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,2015,20-0,6515,2015,201522814,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 852,001 852,00-1,511 852,001 852,0047 4081 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 KVANTOBFAZLKVACZ0008025509430,10430,00+0,23430,00430,1015466 231402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558242,00242,000,00242,00242,000025,20242,00
ZZN CHOMUTOVBAAZZNCHCS0008458758126,40126,400,00126,40126,400041,00126,40
ZZN MĚLNÍKBAAZZNPHCS0008440756127,10115,00-9,52115,00127,10007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559165,20149,00-9,80149,00165,200064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280513,2013,200,0013,2013,200010,0015,60
ZZN POMORAVÍBAAZZNHOCS0008463352131,10131,100,00131,10131,10222 88462,20266,20
ŽĎASBAAZDASCS0005031152182,60182,40-0,10182,30182,608515 512136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903674,00675,00+0,58670,00675,10258174 071590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 524,202 595,00+3,802 524,202 741,002872 5231 537,702 595,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959501,20467,10-6,80467,10501,203516 621213,40570,00