Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 5:17
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 12.04.2002

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.

13.03.200211.04.2002
15.04.200213.05.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880320,0020,00-8,2520,0020,0097219 44010,30136,80
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,30155,90+10,56142,30155,900056,70158,00
ALIACHEMBABSYNTHCZ00051126077,607,60-2,567,607,60725475,2013,00
ALIACHEMBAASYNTHCZ000509195969,7069,70+0,4369,7069,70161 11552,60127,60
ALMETBAAALMETCS0005035757446,00446,000,00446,00446,000072,50650,10
AMMANN CRBAASTVSTCS0005003755275,00275,000,00275,00275,0000202,00282,60
ATAS NÁCHODBAAATSNACS0005028257150,00150,20+0,13150,00150,200078,00150,20
AVIABAAAVIACS000502075912,9012,90+0,7812,9012,902532310,0034,70
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BELAGRABAAZZNBRCZ0008449055605,40607,50+0,36605,40607,500051,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655401,00401,000,00401,00401,0000120,00449,90
BIOCELBAABIOCECS0005017953535,20534,300,00534,30535,203920 846440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559950,80907,00-1,98904,00950,8000391,201 341,40
BMTBAABMTBOCS0005030758313,60314,00+0,15313,60314,000081,00320,70
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607110,00110,00-4,34110,00110,00374 07060,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454641,00641,000,00641,00641,0031 923398,10703,00
BRISK TÁBORBAABRITACZ0005074856377,80377,90+4,39377,80377,9000177,10473,00
BRISTOLBAABRISTCZ0009062352238,80238,800,00238,80238,8000114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509640,00657,60+2,73615,10657,6000265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009185,10192,60+4,05185,10192,6000135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207175,00175,00-4,10175,00175,00183 150129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153854,00825,50-0,54801,20854,0000263,00855,00
CEMOS OSTRAVABAACEMOSCZ0008433356268,30273,00-5,30268,30273,000060,00400,00
CIMEX KONCERNBFAINFJICZ0009083507115,00115,00+4,54115,00115,000081,20115,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201231,00220,00-4,76220,00231,0010624 398108,60231,00
CONSUS IFBFACONINCZ000802830541,8041,80+0,4841,8041,80401 67235,3054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,000,00672,00672,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 100,001 090,00-0,901 090,001 100,0000471,301 300,00
ČEDOKBAACEDOKCZ0009036356173,90191,20+9,94156,70191,200074,20207,80
ČECHOFRACHTBAACECHFCZ00084134571 690,001 690,00-9,511 690,001 690,0023 380737,502 045,80
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556380,10380,100,00380,10380,10217 982226,00385,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 100,004 100,00+6,494 100,004 100,0028 2002 320,104 124,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801377,60375,00+1,32370,40377,60336124 886230,40388,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,500,500,000,500,50000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905290,0090,000,0090,0090,000070,20114,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156360,10360,10-0,02360,10360,1051 801252,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607384,90372,00-3,65361,80384,901 582587 507254,60708,10
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175270,2070,200,0070,2070,200045,2088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025858,3058,30+0,3458,3058,300028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,3045,300,0045,3045,30994 48530,0046,70
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,0031,000,0031,0031,000018,0034,10
ČEZ, A.S.BAACEZCZ000511230080,7081,50+0,2480,5081,5029 4732 398 97459,20109,60
ČKD HRONOVBAACKDHRCZ0005093658375,30375,30+0,08375,30375,30269 758100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051244,10245,00-3,92244,10245,100095,00262,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 332,001 332,00+7,411 332,001 332,0067 992488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255191,00191,000,00191,00191,000068,90191,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136464,9064,90-4,9764,9064,90638958,20141,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653282,90282,90+4,97282,90282,9000124,001 525,00
DIMENSIONBFACSIFCZ000910060861,0061,000,0061,0061,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,305,50+3,775,305,50004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454990,10990,10+9,99990,10990,1000297,00990,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353161,60172,20+9,96161,60172,20152 53058,10172,20
ENERGOAQUABAAENRGACS0008419750512,60515,10+0,50512,60515,104121 112243,20525,50
EQUITY HOLDINGBFAAGFIECZ000908460436,0036,00-0,5536,0036,00481 72818,1041,00
ETABAAELEPRCS000500515697,5097,500,0097,5097,500081,00340,10
EUROVIA CSBAASTASZCS0005022854834,10834,10+0,18834,10834,1075 839489,80898,00
FAGRONBAATAMDACZ000846120923,5023,40+0,4223,4024,102 16951 39413,9024,00
FEZKO SERVISBAAFEZKOCS0005037456207,00186,30-10,00186,30207,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001550,00550,000,00550,00550,002111 550450,00573,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145486,2080,00-8,0480,0086,200025,3089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706512,30530,00+3,71512,30530,0000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 458,003 458,000,003 458,003 458,00001 447,003 856,60
GREIF CRBAAVLEERCS00050386521 600,001 600,000,001 600,001 600,0000900,701 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552145,00145,000,00145,00145,00304 35085,50244,70
GUMOTEXBAAGUMOTCZ0005086751218,00218,00+0,04218,00218,0000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 845,001 845,00+2,441 845,001 845,001222 140986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851510,10510,100,00510,10510,10168 162250,30550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 721,501 721,50+0,131 721,501 721,60001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354400,10400,100,00400,10400,1031 200104,90400,10
HOT.INTERNATIONALBAAINTERCS000843685314,3014,300,0014,3014,30006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509500,00500,000,00500,00500,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735223,0023,000,0023,0023,000023,0036,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056373,60373,60+9,97373,60373,600061,70373,60
CHEMOPROJEKTBAACHEPRCZ00084391551 062,501 180,50+7,401 062,501 180,5000188,301 230,00
CHEVAK CHEBBAAVOKCHCZ0009061750144,50145,00+0,48144,50145,000090,20218,30
ICOM TRANSPORTBAACADJICS0008202651566,00566,00+9,98566,00566,000053,30680,10
IDEAL STANDARDBAAKEZTECS00084170691 491,501 492,10+4,181 491,501 492,10710 444363,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 305,001 335,00+2,291 305,001 335,004154 3241 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 062,501 067,50+1,181 062,501 070,001313 898985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908179,70181,50+2,54179,70181,5000155,00247,60
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001601,00600,00-0,08600,00630,003219 400148,30650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757415,00415,00+2,46415,00415,0041 660169,00435,00
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 413,101 413,10-0,631 413,101 413,10142196 376802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904382,50382,50-0,10382,50382,503011 475280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753731,50735,00-3,98731,50735,00170123 353355,70765,50
JÄKL KARVINÁBAAJAKKACZ0005084657141,50148,70+5,08141,50148,700070,10212,80
JAN BECHERBAAJANBECZ00090751072 117,002 117,000,002 117,002 117,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 470,001 470,10-4,071 470,001 470,10001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 954,901 955,10+0,011 954,901 955,10001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158347,10347,100,00347,10347,1000199,30347,10
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451719,00719,00+9,93719,00719,0010071 900369,00850,00
JIHOSTROJBAAJIHSTCS000503636739,3039,300,0039,3039,300028,3057,30
JILANABAAJILANCZ0005096453100,00100,000,00100,00100,000025,70125,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955186,00186,00+5,32186,00186,0000136,00219,80
JM ENERGETIKABAAJMENGCZ00050779581 933,001 933,00-1,121 933,001 933,0023 8661 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 717,002 752,10+1,292 717,002 752,10001 951,003 853,30
JUTABAAJUTACS00050261521 530,101 400,00-8,501 400,001 530,103956 360488,701 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,0052110 916950,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 756,001 756,000,001 756,001 756,00001 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051777,50777,500,00777,50777,5000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,2056,200,0056,2056,200045,90180,90
KAROSERIABAAAVIABCS0005032150134,20135,70+1,11134,20135,700029,10135,70
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5045,00
KDYNIUMBAAKDYNICZ00050236551 650,001 487,00-9,871 487,001 650,0000561,301 930,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 708,301 731,70+0,831 699,601 731,702 9275 006 818792,601 745,10
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059140,00140,10+6,13140,00140,100054,20140,10
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251168,20168,200,00168,20168,200091,00168,20
KOVOSVITBAAKOSVICS0005004464471,00509,00+4,84471,00509,0016985 197155,20745,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153264,10264,100,00264,10264,103792200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159684,30684,30+9,99684,30684,3000361,30684,30
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335191,8093,00+1,3091,8093,000025,3093,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 072,101 072,100,001 072,101 080,007277 507918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955470,00430,00-8,51430,00495,0000250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952630,00630,000,00630,00630,0000162,10630,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153800,00800,10+4,98800,00800,1000228,20800,10
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251619,30625,00+0,96619,30625,105332 023271,00694,70
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853278,10278,50+0,65278,10278,50205 564210,00380,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804310,00310,000,00310,00310,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 178,301 195,00+1,691 178,301 195,0000673,001 262,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,7022,70+0,4422,7022,700019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825139,9039,90+15,9839,9039,900018,1065,40
MADETABAAJIMLECS0008420550212,10212,20+0,95212,10212,20142 970124,50304,00
MAGNETONBAAMAGNECZ000507905368,0068,000,0068,0068,00302 04039,0098,00
MANHATTAN IFBFAIFUNCZ00080046031 190,001 190,000,001 190,001 190,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252218,60196,90-4,97196,90218,600073,90636,70
MASSAGBAAMASSACS000500525546,1046,100,0046,1046,100023,0050,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755398,20398,20+10,00398,20398,2000110,00401,10
MEOPTA PŘEROVBAAMEOPTCS0005008960150,00150,000,00150,00150,00304 50063,30150,00
METALIMEXBAAMETLXCS00084124582 449,002 449,00+4,212 449,002 449,00717 1431 706,003 048,90
METRA BLANSKOBAAMETRACS000501005745,1049,60+4,8645,1049,600033,3070,10
METROSTAVBAAMESTACZ0005006502140,00140,00+3,39140,00140,000096,30142,60
MEVABAAMEVACS0005039353270,00270,100,00270,00270,100090,00650,00
MILETABAAMILETCS0005027457116,10116,10+4,97116,10116,10669766,30127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552193,30193,300,00193,30193,3000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000138,70350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008167,00167,10+0,05167,00167,100049,50201,80
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.DOLYBAAMONAFCS00084496582 995,502 995,60-0,012 995,502 995,60001 965,003 165,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,1030,100,0030,1030,100025,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,000032,8085,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859683,00615,00-9,95615,00683,0000166,501 232,90
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550601,20601,30+1,91601,20601,3000200,00601,30
MOTOKOV INTER.BAAMOTINCZ0008417755200,00200,000,00200,00200,000090,00205,80
MOTORPALBAAMOTORCZ0005084558320,00317,90-0,84317,90320,108426 86291,60323,40
MSABAAMSACZ0005016501250,00250,00+4,55250,00250,00194 750162,50345,10
NKT CABLESBAAKABKLCZ0005082255492,00492,000,00492,00492,0000370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751612,60612,60-2,77612,60612,605030 630360,00630,10
OBEK SERVISBAACADTCS0005025956110,20110,20-9,96110,20110,200022,10156,30
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353739,20739,20-0,77739,20739,2032 218181,60747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952341,40341,40-0,02341,40341,403010 242220,00408,20
ODKOLEKBAAODKOLCZ0009064051262,30262,30+2,46262,30262,3000185,00420,00
OHL ŽSBAAZSTBOCS0005028554630,00630,00-9,09630,00630,0000278,10728,30
OKDBAAOKDCZ000510065170,0070,10+0,1470,0072,0026518 78443,5085,00
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 840,001 850,00+0,541 840,001 850,00001 000,001 850,00
OSTROJBAAOSTROCS000843555840,7041,50+3,4940,7041,500015,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,7049,700,0049,7049,700042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959220,10220,10+2,13220,10220,1081 761108,50261,00
O2 C.R.BAATELECCZ0009093209320,40318,60-0,31318,60320,40340108 701185,00397,90
PANKRÁCBAAPANKRCZ0009033205324,00325,00+0,30324,00325,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903518,00518,000,00518,00518,0000396,00939,00
PARAMOBAAPARAMCZ0005091355305,40305,400,00305,40305,4082 443120,20375,00
PEKÁRNA LIBERECBAAPEKLBCZ000508635564,0064,00+2,5664,0064,000028,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695868,3068,00-0,7268,0068,301419 60231,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188697 630,807 635,80+0,477 518,807 635,80005 380,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 950,301 951,00-4,721 950,201 951,0059 7521 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751231,10240,10-0,24231,10240,10112 551108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105426,6026,60-1,1126,6026,60616017,1031,00
PLIVA - LACHEMABAALACHECZ0005096750482,30482,30-1,34482,30482,3052 412367,10530,00
PLOMABAAZPDCS0008452751245,10245,10+0,24245,10245,100070,50279,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650507,00507,000,00507,00507,0000314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952137,10137,10+0,07137,10137,10202 74263,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453634,90634,90-4,36634,90634,9031 905271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465276,1074,20-2,4974,2076,100030,2081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 109,501 132,00-0,08998,701 132,0000427,101 199,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505375,00376,00+1,18375,00376,009636 006275,00769,00
PRAGA LOUNYBAAPRALNCZ0005109801113,00113,000,00113,00113,00004,70576,20
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158590,00590,00+0,52590,00590,0000366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 563,401 563,40-0,021 563,401 563,4023 1271 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 931,901 932,10+0,011 931,901 932,10001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 274,001 274,000,001 274,001 274,0000936,901 315,00
PRIOR ČRBAAPRICBCS0008457859132,00132,000,00132,00132,000082,00300,00
PROAGROBAAPRAGRCZ000910050992,3092,300,0092,3092,30605 5386,7092,30
PSVSBAAPRSVOCZ0005111500880,20880,00-0,03880,00880,204136 086270,90890,20
P-D REFRACTORIESBAAMSLZCZ000501045474,2074,200,0074,2074,200030,3074,30
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,500059,20110,00
RAPIDBAARAPIDCZ00084132594 250,004 250,000,004 250,004 250,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050252,00252,000,00252,00252,0082 016116,10252,60
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509986,30943,60-3,72943,60987,107068 641910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 950,001 830,100,001 830,101 950,001936 5701 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 TELČBAARYBTECZ0009071957324,00324,000,00324,00324,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455382,10382,10+0,23382,10382,1031 146210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858300,10320,00+3,86300,10320,00103 04173,80320,00
SČ ARMATURKABAASCARMCS0005003854130,00130,000,00130,00130,00151 95051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 485,101 485,10+1,711 485,101 485,1045 9401 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 041,202 041,200,002 041,202 041,2000868,602 133,10
SELGENBAASELGECZ0009033650352,00352,000,00352,00352,0000180,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356531,50531,500,00531,50531,5000323,10579,00
SETUZABAASETUZCZ0008460052212,00212,00-9,78212,00212,0000212,00452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350330,00330,00-1,49330,00330,00206 600219,80360,00
SFINXBAASFINXCS0005036458200,50197,50-1,49192,50210,000060,00227,90
SG - INDUSTRYBFAYSECZ00090877068,008,000,008,008,00006,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156778,20700,50-4,99700,50778,2000122,10930,10
SILONBAASILONCZ0005094458287,90288,00+4,57287,90288,0000210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554588,20588,20-9,13588,20588,2031 765100,30647,30
SLÉVÁRNA KUŘIMBAASLEVKCS00050327541 099,001 099,000,001 099,001 099,000020,501 099,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259279,00274,10-1,75274,10279,004011 023106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 511,101 511,100,001 511,101 511,10710 5781 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 823,101 825,10+0,101 823,101 825,10001 261,502 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251552,10552,100,00552,10552,10158 282370,20552,10
SMP CONSTRUCTIONBAASTAMOCS0005022953353,50353,50+3,57353,50353,50124 242153,30358,80
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952245,00235,00-4,08235,00245,005613 520153,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550299,60299,600,00299,60299,6000162,00415,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495881,0081,10+1,3781,0081,100064,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858120,20120,00+0,08119,60120,208710 44747,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753126,50126,500,00126,50126,50101 26546,00140,00
STAV.POD.JABLONECBAASPJABCS000503895953,7053,700,0053,7053,700021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 380,101 380,10+1,471 380,101 380,101216 5611 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 370,502 370,500,002 370,502 370,50001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 406,106 450,40+0,696 406,106 450,40004 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558610,00610,000,00610,00610,000015,60610,00
STROJPLASTBAASTRTACZ000508665214,1014,100,0014,1014,10009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJTEXBAASTRJTCS0005034859211,00211,000,00211,00211,000020,50392,30
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7024,30
SUBTERRABAASBTERCS0005023050530,00530,00+4,53530,00530,0000313,40760,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253292,00292,000,00292,00292,0000159,00357,20
ŠKODA PRAHABAASKOPHCS0005006857130,00130,00+0,77130,00130,00202 60077,10203,60
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154264,50264,500,00264,50264,500055,50337,70
ŠMERAL BRNOBAASMERACS000502935479,8080,10+0,3779,8080,100030,0082,10
ŠROUBÁRNA ŽATECBAASROZACZ000507595228,9028,90-2,6928,9028,900026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358231,00231,000,00231,00231,000039,30253,50
ŠTI HOLDINGBFASTICZ0009087805850,00850,000,00850,00850,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351505,00505,00-0,03505,00505,0084 040392,00584,70
TATRABAATATRACS000501845646,1046,10+7,2046,1046,1046821 57530,3064,20
TENEZBAATENEZCS0005028158235,00235,000,00235,00235,000064,00235,10
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550590,00590,000,00590,00590,0000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 199,001 199,000,001 199,001 199,0000262,001 199,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156373,30373,30+1,82373,30373,3000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255538,10538,100,00538,10538,1084 305333,60538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950331,50331,50-0,12331,50331,508427 846158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157722,00757,30+3,73722,00757,3000521,001 179,60
TEPNABAATEPNACS000502685534,2034,200,0034,2034,200023,0037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055330,10345,00+4,51330,10345,000057,70345,00
TEREOS TTDBAAPRACUCZ000510485169,3069,30+0,2869,3069,300014,6069,30
TESLA JIHLAVABAATSLJICS0005072859196,00196,000,00196,00196,0091 76436,20206,00
TESLA KARLÍNBAATSLKACS000502135163,0063,00+2,4363,0063,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851509,10509,100,00509,10509,1000420,00700,00
TOMABAATOMACZ000508855990,1090,30-5,2490,0090,3012210 98837,50124,80
TONABAATONACZ0005041160250,10250,100,00250,10250,100058,00266,30
TONAKBAATONAKCS000500605531,0031,000,0031,0031,000015,0037,20
TOS SVITAVYBAATOSSVCS000500935699,5099,50+9,9499,5099,500035,00120,00
TRANSAKTABAATRANSCZ00084133581 416,501 416,50+9,991 416,501 416,5000110,001 500,00
TRANZABAATRANZCZ000507635691,0091,000,0091,0091,000020,2099,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552181,20181,50+2,89181,20185,8014426 479113,40200,00
TYLEX LETOVICEBAATYLEXCS0005006154150,00150,000,00150,00150,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900691,30691,300,00691,30691,3000487,30855,00
TZPBAATZPCZ000508805486,2086,200,0086,2086,200073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150029,4029,80+2,0529,2029,802 52474 87328,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535450,0050,000,0050,0050,000015,00126,10
UNITED ENERGYBAAPSZTECS0008458659720,10720,100,00720,10720,1000441,00756,00
UNITED ENERGYBABPSZTECZ000511330870,4070,40+0,5770,4070,400043,2074,80
VČ ENERGETIKABAAVCENGCZ00050769501 549,501 549,60+3,301 549,501 549,60001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 437,102 430,70-5,532 430,602 437,10001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658305,20330,00+8,12305,20330,00196 245158,10330,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215043,0045,00+4,6543,0045,000027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585079,1079,00-6,0679,0079,1081569 37952,0090,00
VHOSBAAVHOSCZ0009047254850,00850,000,00850,00850,0000250,001 050,00
VINIUMBAAVINIUCS0008421954201,20201,200,00201,20201,2081 61066,60290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1000400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159750,10750,100,00750,10750,1000305,70770,00
VÍTKOVICEBAAVITKOCZ000509855812,8012,50-2,3412,5012,803033 8485,2014,00
VLNAPBAAVLNAPCZ000508765043,0043,20+0,2343,0043,2040017 26020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256466,10466,100,00466,10466,1000281,00530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950257,20257,20-5,09257,20257,2051 28637,30302,30
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952146,50161,10+9,96146,50161,100070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855295,00295,000,00295,00295,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850232,70232,700,00232,70232,7000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,20171,200,00171,20171,200082,60178,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ00090647541 000,001 000,00+6,811 000,001 000,0088 000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353167,80167,80+1,69167,80167,800076,30177,20
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758163,00163,000,00163,00163,000088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150182,10182,10-9,85182,10182,10305 463140,20236,00
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.VSETÍNBAAVOKVSCZ0009057956210,10210,100,00210,10210,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957218,10218,10+1,91218,10218,10306 543150,10620,00
VULKANBAAVULKACZ0005100453152,20152,20-0,06152,20152,20230482,70165,10
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658361,00375,50+4,01361,00375,5000265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 925,001 925,000,001 925,001 925,002751 9751 262,001 972,80
WIENERBERGER C.P.BAEJICIHCZ000511550118,3017,90+0,5617,9018,300011,6017,90
XAVEROVBAAXAVERCS000844065761,8063,00+2,2761,8063,000037,4089,00
YTONGBAAPORBECS00084201623 440,003 434,20+0,123 434,203 440,0030103 0841 603,103 434,20
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951731,00731,00+2,76731,00731,0042 924404,00731,00
ZÁPADOKÁMENBAAZAKAMCS0008444857525,00525,000,00525,00525,0042 100129,00690,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,6015,60+2,6315,6015,600014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 851,001 854,00+0,161 851,001 854,0059 2671 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 220,002 220,000,002 220,002 220,0012 2201 300,102 360,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509430,00430,000,00430,00430,008034 400402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558242,00242,000,00242,00242,000025,20242,00
ZZN CHOMUTOVBAAZZNCHCS0008458758126,40126,400,00126,40126,400041,00126,40
ZZN MĚLNÍKBAAZZNPHCS0008440756116,00116,000,00116,00116,00007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559149,00149,000,00149,00149,000064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280513,2013,200,0013,2013,200010,0015,60
ZZN POMORAVÍBAAZZNHOCS0008463352131,10131,100,00131,10131,100062,20266,20
ŽĎASBAAZDASCS0005031152187,20187,20+2,68187,20187,2000136,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 503,002 520,20-3,252 503,002 575,102051 0271 537,702 605,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959501,10443,10-9,77442,00501,1000213,40570,00