Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 13:00
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 15.04.2002

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.

15.03.200212.04.2002
16.04.200215.05.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880321,0021,00+5,0021,0021,001402 94010,30136,80
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852160,20152,00-2,50152,00160,20517 99856,70158,00
ALIACHEMBAASYNTHCZ000509195967,4069,700,0067,4069,70271 85752,60127,60
ALIACHEMBABSYNTHCZ00051126077,607,600,007,607,604003 0405,2013,00
ALMETBAAALMETCS0005035757446,00446,000,00446,00446,000077,50650,10
AMMANN CRBAASTVSTCS0005003755275,00275,000,00275,00275,002 130609 918202,00282,60
ATAS NÁCHODBAAATSNACS0005028257150,60152,00+1,19150,60152,000078,00152,00
AVIABAAAVIACS000502075913,5013,50+4,6513,5013,504256710,0034,00
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BELAGRABAAZZNBRCZ0008449055610,10546,20-10,09546,20610,300051,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655401,00401,000,00401,00401,0000120,00449,90
BIOCELBAABIOCECS0005017953551,00551,00+3,12551,00551,00257144 584440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559904,00920,00+1,43904,00920,0000391,201 341,40
BMTBAABMTBOCS0005030758314,30345,00+9,87314,30345,000081,00345,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607110,00110,000,00110,00110,0013414 74060,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454699,00699,00+9,04699,00699,0096 291398,10703,00
BRISK TÁBORBAABRITACZ0005074856400,00410,00+8,49400,00410,004317 230177,10473,00
BRISTOLBAABRISTCZ0009062352238,80238,800,00238,80238,8000114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509657,50657,600,00657,50657,6000265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009185,00185,00-3,94185,00185,007213 320135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207175,00175,000,00175,00175,00183 150129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153839,90822,50-0,36793,30839,9000263,00855,00
CEMOS OSTRAVABAACEMOSCZ0008433356275,50275,60+0,95275,50275,604011 02260,00400,00
CIMEX KONCERNBFAINFJICZ0009083507115,00115,000,00115,00115,000081,20115,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,002008 00023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201221,00221,00+0,45221,00221,0000108,60231,00
CONSUS IFBFACONINCZ000802830541,8037,70-9,8037,7041,800035,3054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,000,00672,00672,0042 688303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 300,00
ČEDOKBAACEDOKCZ0009036356196,00196,00+2,51196,00196,000074,20207,80
ČECHOFRACHTBAACECHFCZ00084134571 690,101 690,100,001 690,101 690,1011 690737,502 045,80
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556380,10399,20+5,02380,10399,20286110 110226,00399,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 100,004 100,000,004 100,004 100,00002 320,104 124,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801371,90371,80-0,85371,80372,10397147 667230,40388,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,500,500,000,500,501 8629310,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905290,0090,000,0090,0090,000070,20114,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156370,10370,10+2,77370,10370,1000252,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607377,50388,00+4,30377,50388,00284109 790254,60624,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175270,2070,200,0070,2070,200047,1088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025858,3058,300,0058,3058,300028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345746,1046,20+1,9846,1046,200030,0046,70
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,0031,000,0031,0031,003093018,0034,10
ČEZ, A.S.BAACEZCZ000511230081,1081,70+0,2481,0082,5088 5747 220 22959,20109,60
ČKD HRONOVBAACKDHRCZ0005093658375,40375,40+0,02375,40375,4000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051240,00240,00-2,04240,00240,00102 40095,00262,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 300,001 332,000,001 300,001 374,503348 180488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255191,00205,00+7,32191,00205,000068,90205,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136471,3071,30+9,8671,3071,300058,20141,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653305,60305,60+8,02305,60305,6041 222124,001 525,00
DIMENSIONBFACSIFCZ000910060861,0061,000,0061,0061,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,705,70+3,635,705,701116334,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 000,001 000,00+0,991 000,001 000,0000297,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353172,20172,200,00172,20172,200058,10172,20
ENERGOAQUABAAENRGACS0008419750517,00518,50+0,66516,10518,5017992 439243,20525,50
EQUITY HOLDINGBFAAGFIECZ000908460436,0037,00+2,7736,0037,001525 59218,1041,00
ETABAAELEPRCS0005005156101,00101,00+3,58101,00101,0046747 16781,00340,10
EUROVIA CSBAASTASZCS0005022854835,20835,20+0,13835,20835,2000489,80898,00
FAGRONBAATAMDACZ000846120923,0023,00-1,7023,0023,002 31256 44013,9024,00
FEZKO SERVISBAAFEZKOCS0005037456177,00177,00-4,99177,00177,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001540,00540,00-1,81540,00540,00158 100450,00573,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145483,1083,10+3,8783,1083,100025,3089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706530,00530,000,00530,00530,00157 950378,001 200,00
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 ZUBŘÍBAAGUMZUCZ0005100552145,00145,000,00145,00145,00121 74090,00244,70
GUMOTEXBAAGUMOTCZ0005086751218,00218,000,00218,00218,00102 180140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 900,501 915,00+3,791 900,501 915,0000986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851510,30510,40+0,05510,10510,402814 287265,10550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 551,001 551,00-9,901 551,001 551,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354400,10400,100,00400,10400,102800134,70400,10
HOT.INTERNATIONALBAAINTERCS000843685314,3014,300,0014,3014,30006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509500,00500,000,00500,00500,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735223,0023,000,0023,0023,000023,0033,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056400,00400,70+7,25400,00400,700061,70400,70
CHEMOPROJEKTBAACHEPRCZ00084391551 009,401 121,50-4,991 009,401 121,5000188,301 230,00
CHEVAK CHEBBAAVOKCHCZ0009061750145,10145,10+0,06145,10145,10572690,20218,30
ICOM TRANSPORTBAACADJICS0008202651622,60622,60+10,00622,60622,608849 80853,30680,10
IDEAL STANDARDBAAKEZTECS00084170691 600,001 641,00+9,971 491,901 641,0000470,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 335,001 315,00-1,491 315,001 335,006586 3751 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 070,001 070,00+0,231 067,501 070,002526 738985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908176,10176,10-2,97176,10176,10671118 163155,00247,60
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,0013 1771 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001600,00600,000,00600,00600,0074 200150,30650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757425,00402,50-3,01402,50425,0000183,70435,00
INTEXBAAINTEXCS000500745942,0042,000,0042,0042,001042036,0076,50
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 416,001 416,10+0,211 416,001 416,101115 577802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904382,90382,90+0,10382,90382,9000280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753736,30736,30+0,17736,30736,3053 682355,70765,50
JÄKL KARVINÁBAAJAKKACZ0005084657147,00147,00-1,14147,00147,00202 94070,10212,80
JAN BECHERBAAJANBECZ00090751072 117,001 905,30-10,001 905,302 117,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 600,001 461,60-0,571 461,601 600,00001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 956,001 955,100,001 955,102 150,301122 4831 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158347,10316,00-8,95315,00347,1000199,30347,10
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451667,10666,10-7,35666,10667,103019 998369,00850,00
JIHOSTROJBAAJIHSTCS000503636739,3039,300,0039,3039,30301 17928,3057,30
JILANABAAJILANCZ0005096453100,00100,000,00100,00100,000025,70125,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955186,00186,000,00186,00186,0000136,00219,80
JM ENERGETIKABAAJMENGCZ00050779581 956,001 956,00+1,181 956,001 956,0011 9561 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 000,503 000,50+9,023 000,503 000,5034102 0171 951,003 853,30
JUTABAAJUTACS00050261521 402,301 414,00+1,001 402,301 414,0000488,701 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,004187 453951,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 780,001 780,00+1,361 780,001 780,00001 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051777,50777,500,00777,50777,5000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,2056,200,0056,2056,200045,90180,90
KAROSERIABAAAVIABCS0005032150135,70137,20+1,10135,70137,200029,10137,20
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5040,50
KDYNIUMBAAKDYNICZ00050236551 492,001 502,00+1,001 487,001 502,0000568,101 930,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 731,701 811,70+4,611 730,601 835,202 2534 021 312792,601 811,70
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059154,00154,00+9,92154,00154,00365 54454,20154,00
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251168,20168,200,00168,20168,200091,00168,20
KOVOSVITBAAKOSVICS0005004464471,00500,50-1,66471,00500,5000155,20745,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153264,10264,100,00264,10264,1000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159750,00750,00+9,60750,00750,00107 500361,30750,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335192,1092,10-0,9692,1092,10302 76325,3093,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 071,001 055,00-1,591 055,001 072,004042 365918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955445,00430,000,00430,00445,0093 915250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952630,00690,00+9,52630,00690,0000162,10690,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153800,10840,00+4,98800,10845,0000228,20840,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251625,30627,80+0,44625,30627,9000271,00694,70
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853278,70305,90+9,83278,70305,9000210,00380,00
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 195,301 251,00+4,681 195,301 251,0000673,001 262,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,7022,700,0022,7022,700019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825139,9036,00-9,7736,0039,9031612 04318,1060,00
MADETABAAJIMLECS0008420550233,30233,30+9,94233,30233,3021742 315124,50304,00
MAGNETONBAAMAGNECZ000507905368,0068,000,0068,0068,00191 29239,0098,00
MANHATTAN IFBFAIFUNCZ00080046031 190,001 190,000,001 190,001 190,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252207,70187,10-4,97187,10207,7000108,00636,70
MASSAGBAAMASSACS000500525546,1046,100,0046,1046,100023,0050,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755398,20401,30+0,77398,20401,3000121,00401,30
MEOPTA PŘEROVBAAMEOPTCS0005008960155,00155,00+3,33155,00155,00203 10063,30155,00
METALIMEXBAAMETLXCS00084124582 360,002 360,00-3,632 360,002 360,0024 7201 706,003 048,90
METRA BLANSKOBAAMETRACS000501005752,5048,00-3,2248,0052,500033,3070,10
METROSTAVBAAMESTACZ0005006502140,00140,000,00140,00140,00608 40096,30142,60
MEVABAAMEVACS0005039353270,00270,100,00270,00270,100090,00650,00
MILETABAAMILETCS0005027457116,10116,100,00116,10116,100070,40127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,00+0,87195,00195,0000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000138,70350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008167,00167,100,00167,00167,100052,20201,80
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 000,003 000,00+0,143 000,003 000,0013 0001 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. PLYNOSTAVBAAMOPLYCZ0008448859615,00615,000,00615,00615,0000166,50809,10
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550601,30612,40+1,84601,30612,4000200,00612,40
MOTOKOV INTER.BAAMOTINCZ0008417755200,00200,000,00200,00200,000090,00205,80
MOTORPALBAAMOTORCZ0005084558318,30323,40+1,73313,40323,400091,60323,40
MSABAAMSACZ0005016501230,00229,60-8,16229,60230,00122 757162,50345,10
NKT CABLESBAAKABKLCZ0005082255487,20487,20-0,97487,20487,20104 872370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751625,10630,00+2,84625,10631,0000360,00630,10
OBEK SERVISBAACADTCS000502595699,2099,20-9,9899,2099,200022,10156,30
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353725,00725,00-1,92725,00725,0064 350200,00747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952371,00351,10+2,84341,40371,0000220,00408,20
ODKOLEKBAAODKOLCZ0009064051242,00250,00-4,68242,00250,0000185,00420,00
OHL ŽSBAAZSTBOCS0005028554630,00630,000,00630,00630,0000278,10728,30
OKDBAAOKDCZ000510065170,1070,100,0070,1070,10573 99643,5085,00
ON SEMICONDUCT. CRBAATEROSCS0005018852999,00999,000,00999,00999,0000814,401 600,00
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.BAAOSPAPCZ0005010355362,00363,00+0,27362,00363,000070,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 840,001 840,00-0,541 840,001 840,00001 000,001 850,00
OSTROJBAAOSTROCS000843555845,1045,10+8,6745,1045,102169 74215,8045,10
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,7049,700,0049,7049,700042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959220,20220,20+0,04220,20220,2000108,50261,00
O2 C.R.BAATELECCZ0009093209320,50318,70+0,03318,50321,00870277 692185,00389,70
PANKRÁCBAAPANKRCZ0009033205325,00326,00+0,30325,00326,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903518,00518,000,00518,00518,0000396,00939,00
PARAMOBAAPARAMCZ0005091355305,40305,20-0,06305,20305,4041 221120,20375,00
PEKÁRNA LIBERECBAAPEKLBCZ000508635564,0057,90-9,5357,7064,000028,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695866,8066,80-1,7666,8066,800031,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188697 711,507 485,40-1,967 350,007 711,5080599 5655 380,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 925,501 850,50-5,151 850,501 951,00202402 5701 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,10240,100,00240,10240,104960108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105429,2029,20+9,7729,2029,201440917,1031,00
PLIVA - LACHEMABAALACHECZ0005096750477,90477,90-0,91477,90477,9041 912367,10530,00
PLOMABAAZPDCS0008452751245,10245,100,00245,10245,1092 20670,50279,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650507,00507,000,00507,00507,0000314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952137,10137,100,00137,10137,100063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453664,00664,10+4,59664,00664,1000271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465274,2074,200,0074,2074,200030,2081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 132,001 132,000,001 132,001 132,0000427,101 199,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505367,50367,50-2,26367,50368,0000275,00769,00
PRAGA LOUNYBAAPRALNCZ0005109801113,00113,000,00113,00113,00004,70576,20
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158550,10615,00+4,23550,10615,0000366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 563,801 719,40+9,971 563,801 719,401626 5771 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 100,002 100,00+8,692 100,002 100,0036 3001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 250,001 250,00-1,881 250,001 250,003240 777936,901 315,00
PRIOR ČRBAAPRICBCS0008457859132,00145,00+9,84132,00145,000082,00300,00
PROAGROBAAPRAGRCZ000910050992,3092,300,0092,3092,3016014 7686,7092,30
PSVSBAAPRSVOCZ0005111500880,20880,10+0,01880,00880,20274241 152270,90890,20
P-D REFRACTORIESBAAMSLZCZ000501045474,2074,200,0074,2074,200030,3074,30
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,50538359,20110,00
RAPIDBAARAPIDCZ00084132594 250,004 250,000,004 250,004 250,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050264,50264,50+4,96264,50264,5000116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509987,10990,00+4,91982,30990,00152150 062910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 905,201 874,60+2,431 873,601 905,60001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000052,50349,50
RUBÍN DYN.IFBFARUBINCZ0008030905460,00460,000,00460,00460,0000362,00540,00
RUVEBAARUVECS0008439352170,00170,000,00170,00170,000091,10372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957324,00324,000,00324,00324,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455383,10383,10+0,26383,10383,10186 896210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858300,10300,10-6,21300,10300,100077,50320,00
SČ ARMATURKABAASCARMCS0005003854130,00130,000,00130,00130,000051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 540,001 540,00+3,691 540,001 540,0023 0801 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 041,202 041,200,002 041,102 041,2000868,602 133,10
SELGENBAASELGECZ0009033650352,00352,000,00352,00352,0041 408180,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356584,00531,500,00531,50584,002715 453323,10579,00
SETUZABAASETUZCZ0008460052192,50192,50-9,19192,50192,504770192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350330,00330,000,00330,00330,0051 650219,80360,00
SFINXBAASFINXCS0005036458184,10185,00-6,32184,10185,0032359 59360,00227,90
SG - INDUSTRYBFAYSECZ00090877068,008,000,008,008,00604806,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156739,30665,50-4,99665,50739,3000160,00930,10
SILONBAASILONCZ0005094458273,50273,50-5,03273,50273,50205 470210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554591,30591,30+0,52591,30591,3000100,30647,30
SLÉVÁRNA KUŘIMBAASLEVKCS00050327541 200,001 200,00+9,191 200,001 200,000020,501 200,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259280,00280,10+2,18280,00280,104913 722106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 510,501 511,100,001 510,501 511,1046 0431 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 826,001 831,00+0,321 826,001 831,00610 9761 261,502 690,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251552,30552,30+0,03552,30552,30105 523370,20552,30
SMP CONSTRUCTIONBAASTAMOCS0005022953353,50371,20+5,00353,50371,2000153,30371,20
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952241,00235,000,00235,00241,00474115 928153,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550299,60300,50+0,30299,60300,5000162,00415,00
SPOLANABAASPOLACS000842495880,1080,10-1,2380,1080,10324064,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858120,10119,90-0,08119,90120,1012715 23947,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753132,60133,00+5,13132,60133,000046,00140,00
STAV.POD.JABLONECBAASPJABCS000503895953,7049,00-8,7549,0053,700021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 407,501 407,60+1,991 407,501 407,60001 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 370,502 370,500,002 370,502 370,5024 7411 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 450,306 500,10+0,776 450,306 500,10004 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
SUBTERRABAASBTERCS0005023050529,00529,00-0,18529,00529,0000313,40760,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253292,00292,000,00292,00292,0000159,00357,20
ŠKODA PRAHABAASKOPHCS0005006857130,00130,000,00130,00130,000077,10203,60
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154264,50264,500,00264,50264,500055,50337,70
ŠMERAL BRNOBAASMERACS000502935480,1080,100,0080,1080,100030,0082,10
ŠROUBÁRNA ŽATECBAASROZACZ000507595228,9028,900,0028,9028,900026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358231,00231,000,00231,00231,000039,30253,50
ŠTI HOLDINGBFASTICZ0009087805842,00850,000,00842,00850,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351505,10505,10+0,01505,10505,1000392,00584,70
TATRABAATATRACS000501845642,6042,60-7,5942,6042,601042630,3064,20
TENEZBAATENEZCS0005028158235,00235,000,00235,00235,000064,00235,10
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550597,90597,90+1,33597,90597,9000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 199,001 139,50-4,961 139,501 199,0000262,001 199,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156373,30373,300,00373,30373,3000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255538,10487,00-9,49485,00538,1000342,10538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950364,60364,60+9,98364,60364,60364122 209158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157790,60790,60+4,39790,60790,602620 556535,201 179,60
TEPNABAATEPNACS000502685534,2034,200,0034,2034,200023,0037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055347,00347,00+0,57347,00347,000057,70347,00
TEREOS TTDBAAPRACUCZ000510485169,2069,20-0,1469,2069,201308 99614,6069,30
TESLA JIHLAVABAATSLJICS0005072859196,00196,000,00196,00196,000036,20206,00
TESLA KARLÍNBAATSLKACS000502135163,0063,10+0,1563,0063,100033,5071,50
TESLA SEZAMBAATSLSECS0005009851509,10509,100,00509,10509,1000420,00700,00
TOMABAATOMACZ000508855999,0099,00+9,6399,0099,001099041,80124,80
TONABAATONACZ0005041160250,10250,100,00250,10250,10250071,30266,30
TONAKBAATONAKCS000500605530,8030,80-0,6430,8030,80882 71015,0037,20
TOS SVITAVYBAATOSSVCS0005009356109,40109,40+9,94109,40109,400035,00120,00
TRANSAKTABAATRANSCZ00084133581 550,001 550,00+9,421 550,001 550,00400620 000110,001 550,00
TRANZABAATRANZCZ000507635691,0091,000,0091,0091,000020,2099,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552183,00180,40-0,60176,80183,0028050 108113,40200,00
TYLEX LETOVICEBAATYLEXCS0005006154150,00150,000,00150,00150,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900691,30700,20+1,28691,30700,2000487,30855,00
TZPBAATZPCZ000508805486,2086,200,0086,2086,200073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150029,4029,70-0,3329,3029,902 16264 37728,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535450,0050,000,0050,0050,000015,00126,10
UNITED ENERGYBAAPSZTECS0008458659720,10720,100,00720,10720,1000441,00756,00
UNITED ENERGYBABPSZTECZ000511330870,1070,10-0,4270,1070,100043,2074,80
VČ ENERGETIKABAAVCENGCZ00050769501 500,101 500,10-3,191 500,101 500,1069 0011 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 430,702 430,700,002 430,702 430,70001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658307,20307,20-6,90307,20307,2000158,10330,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215045,0045,000,0045,0045,002299027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585079,6082,00+3,7979,6082,001 16295 25552,0090,00
VHOSBAAVHOSCZ0009047254850,00848,00-0,23848,00850,0000250,001 050,00
VINIUMBAAVINIUCS0008421954201,20201,200,00201,20201,200066,60290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,101851400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159750,10750,100,00750,10750,1064 501305,70770,00
VÍTKOVICEBAAVITKOCZ000509855812,3011,50-8,0011,5012,3015 528184 9175,2014,00
VLNAPBAAVLNAPCZ000508765043,5043,60+0,9243,5043,600020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256466,10466,00-0,02466,00466,1000281,00530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950271,20271,20+5,44271,20271,200037,30302,30
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952162,00163,10+1,24162,00163,100070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855295,00295,000,00295,00295,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850222,30222,30-4,46222,30222,3000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,20171,200,00171,20171,200082,60178,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ00090647541 000,001 000,000,001 000,001 000,0000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353178,00165,00-1,66164,60178,0039560 04076,30177,20
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758163,00163,000,00163,00163,000088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150182,00182,100,00182,00182,1000140,20236,00
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.ZLÍNBAAVOKZLCZ0009047957214,00220,00+0,87214,00220,0000150,10620,00
VULKANBAAVULKACZ0005100453152,20152,30+0,06152,20152,3081 21882,70165,10
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658361,00361,00-3,86361,00361,004014 440265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550117,9018,00+0,5517,9018,000011,6018,00
WIENERBERGER C.P.BAAJICIHCS00084158571 925,001 925,000,001 925,001 925,0047 7001 262,001 972,80
XAVEROVBAAXAVERCS000844065763,0068,40+8,5763,0068,4034022 50037,4089,00
YTONGBAAPORBECS00084201623 426,503 426,50-0,223 426,503 426,50413 7061 603,103 434,20
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951731,00731,000,00731,00731,00107 310404,00731,00
ZÁPADOKÁMENBAAZAKAMCS0008444857502,50480,10-8,55480,00502,5000129,00690,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,601200134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,6015,600,0015,6015,600014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 940,001 940,00+4,631 940,001 940,0011 9401 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 220,002 220,000,002 220,002 220,00715 5401 300,102 360,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509430,00430,000,00430,00430,00208 600402,30460,10
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 POLABÍBAAZZNNBCZ000909280513,2014,50+9,8413,2014,500010,0015,60
ZZN POMORAVÍBAAZZNHOCS0008463352131,10131,100,00131,10131,100062,50266,20
ŽĎASBAAZDASCS0005031152182,20182,20-2,67182,20182,2081 458137,00249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 531,702 550,50+1,202 531,702 650,002769 8761 537,702 605,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8041,50+9,7837,8041,500020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959465,00499,80+12,79465,00499,8000213,40570,00