Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 12:13
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 16.05.2002

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.

16.04.200215.05.2002
17.05.200217.06.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852131,00131,00+2,74131,00131,000056,70158,00
ALIACHEMBABSYNTHCZ00051126077,107,100,007,107,106004 2605,2013,00
ALIACHEMBAASYNTHCZ000509195977,0070,70+0,4270,4077,001067 91252,60127,60
AMMANN CRBAASTVSTCS0005003755280,00280,000,00280,00280,0018752 360202,00288,90
ATAS NÁCHODBAAATSNACS0005028257237,10237,100,00237,10237,100078,00248,20
AVIABAAAVIACS000502075915,4015,90+3,2415,4015,900010,0034,00
BELAGRABAAZZNBRCZ0008449055480,00480,000,00480,00480,000060,70690,10
BIOCELBAABIOCECS0005017953513,30541,20+5,80513,30541,207639 290440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559845,20870,00-3,34845,20900,0000391,201 341,40
BMTBAABMTBOCS0005030758495,00495,50+1,10494,50495,505225 74981,00515,30
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607117,00117,10+0,08117,00117,100060,00117,10
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454640,70640,70+9,99640,70640,7000398,10703,00
BRISK TÁBORBAABRITACZ0005074856372,30372,300,00372,30372,3000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509627,50627,500,00627,50627,5000270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009205,00205,100,00205,00205,1000135,10206,20
B.G.M. HOLDINGBFAPRVZECZ0009089207180,00180,000,00180,00180,00305 400129,50201,10
CIMEX KONCERNBFBINFJICZ000908360636,0036,000,0036,0036,000023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507108,20108,200,00108,20108,20505 41081,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201227,00227,00-1,30227,00227,0000108,60231,00
CONSUS IFBFACONINCZ000802830544,6044,60+0,6744,6044,600033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358815,00815,000,00815,00815,0000303,30992,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356200,00200,000,00200,00200,000074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 224,202 224,20+0,742 224,202 224,2012 224737,502 224,20
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556445,20467,10+4,94445,20467,1000288,10467,10
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 160,004 160,00-2,304 160,004 160,00312 4802 320,104 350,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801369,10369,10+0,02365,00370,00134 73550 518 712237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905290,0090,000,0090,0090,000070,20114,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,700,700,000,700,701 5601 0920,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156400,00400,000,00400,00400,00166 400253,70450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607366,10378,10+2,18363,80378,101 890696 250254,60624,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175285,1085,10+1,6785,1085,10201 70248,6088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025861,6067,70+9,9061,6067,700028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345748,0048,000,0048,0048,00422 01630,0050,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645545,0042,40-3,8542,4045,00261 13918,1044,10
ČEZ, A.S.BAACEZCZ000511230094,9097,00+2,2194,4097,8018 0801 739 89659,20109,60
ČKD HRONOVBAACKDHRCZ0005093658416,20416,200,00416,20416,2000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051270,00271,00+3,43270,00271,000095,00279,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 291,001 291,00-9,461 291,001 291,0022 582488,101 479,90
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255240,00240,000,00216,00240,000068,90240,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136486,5086,60-0,9186,5086,600058,20141,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00203,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653277,80277,80-3,84277,80277,8071 945124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,306,30-1,566,306,302221 3994,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 000,001 100,00+10,00900,001 100,0000297,001 105,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353161,20161,10-0,06161,10161,2081 28958,10172,20
ENERGOAQUABAAENRGACS0008419750546,60546,60+2,53546,60546,6000270,00571,10
EQUITY HOLDINGBFAAGFIECZ000908460439,6039,80-0,7439,3041,901 78672 96718,9041,00
ETABAAELEPRCS000500515693,4093,40+0,2193,4093,40151 40181,00340,10
EUROVIA CSBAASTASZCS0005022854662,20662,20-5,93662,20662,20159 933526,20898,00
FEZKO SERVISBAAFEZKOCS0005037456145,00145,000,00145,00145,00343584,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001555,00555,000,00555,00555,00158 325450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706380,00380,00-5,77380,00380,0000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504587,907,900,007,907,90007,5018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 502,004 502,000,004 502,004 502,00001 447,004 555,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552230,00230,000,00230,00230,000090,00244,70
GUMOTEXBAAGUMOTCZ0005086751186,40186,40-0,26186,40186,401186140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,602 101,00+0,022 100,602 101,0000986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851511,10539,00+5,64511,10539,005428 866280,20550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 543,301 543,30-9,321 543,301 543,3011 5431 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354410,00420,10+0,02410,00420,1052 060162,60420,10
HOT.INTERNATIONALBAAINTERCS000843685316,0016,000,0016,0016,00006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509530,10530,100,00530,10530,1000210,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750190,50190,50+7,44190,50190,500090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 000,002 000,000,002 000,002 000,0000490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 350,801 390,00+2,871 350,801 390,0081110 4961 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 086,101 086,100,001 085,601 086,102729 322985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908182,50182,500,00182,50182,5000155,00246,00
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,00501,00-3,65500,00501,0000170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757405,00405,00-1,93405,00405,002810200,60435,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 403,001 401,200,001 401,101 403,001521 032845,101 500,00
I.EPIC HOLDINGBFAICZCOCZ0009087904382,50390,00+2,01382,50390,0000280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753723,10723,10-5,21723,10723,106043 809355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657190,00190,000,00190,00190,0061 14070,10212,80
JAN BECHERBAAJANBECZ00090751071 050,001 050,000,001 050,001 050,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 401,201 401,20+5,261 401,201 401,2022 8021 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 199,802 199,80+4,742 199,802 199,8012 2001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158321,10321,100,00321,10321,1000220,00360,80
JIHOSTROJBAAJIHSTCS000503636744,7044,70+0,2244,7044,70626828,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955277,20277,200,00277,20277,2000150,50281,00
JM ENERGETIKABAAJMENGCZ00050779581 930,201 930,20+1,531 930,201 930,2059 6511 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 900,002 900,000,002 900,002 900,0038 7001 951,003 853,30
JUTABAAJUTACS00050261521 200,001 200,000,001 200,001 200,0044 800522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,003881 054951,002 133,10
KABLO ELEKTROBAAKABLOCS00050341561 816,001 997,60+10,001 816,001 997,60001 125,501 997,60
KAOLIN HLUBANYBAAKAOLNCZ0005075051684,10752,50+9,99684,10752,5000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,2058,20+0,3458,2058,200045,90180,90
KAROSERIABAAAVIABCS0005032150190,00190,00+9,69190,00190,0011020 90029,60190,00
KDYNIUMBAAKDYNICZ00050236551 902,501 902,500,001 902,501 902,5000658,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 860,101 891,80+1,191 860,101 891,808651 622 349792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464485,50485,50+1,14485,50485,5000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153216,00216,000,00216,00216,00112 376200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 001,901 001,90+9,421 001,901 001,901010 019361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351104,90104,90+9,61104,90104,9021522 55430,10104,90
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 085,001 086,50+0,131 085,001 105,00128139 121918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955321,10321,10+6,99321,10321,1000250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952750,50750,50+5,55750,50750,5000162,10790,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153845,80845,80+0,49845,80845,8000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251700,00700,00-1,54700,00700,0074 900271,00774,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853427,80427,80+1,30427,80427,8041 711210,00427,80
LE CYGNE SPORT.GR.BAACYGNECZ0009078804215,00215,00+1,41215,00215,0020043 00096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 215,101 216,00+0,141 215,101 216,0000673,001 281,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,9022,900,0022,9022,900019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825137,1037,100,0037,1037,10692 56018,1046,20
MADETABAAJIMLECS0008420550273,60294,00+2,51273,60294,0000134,50304,00
MAGNETONBAAMAGNECZ000507905379,3077,00-2,9077,0079,300040,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 100,001 100,000,001 100,001 100,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,00160,30+0,12160,00160,3000116,00636,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755451,20413,50-8,35403,00451,2000133,00461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960148,70148,80+0,20148,70148,800066,30182,90
METALIMEXBAAMETLXCS00084124582 263,502 263,500,002 263,502 263,50001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005738,2042,00+9,9438,2042,0067327 85633,3070,10
METROSTAVBAAMESTACZ0005006502140,00140,00+2,18140,00140,000096,30160,00
MILETABAAMILETCS0005027457120,40120,50+0,16120,40120,500084,00127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552171,80190,40+10,82171,80190,4000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000146,50350,10
MORAVIA CANSBAAMOCANCS00050402521 206,101 206,100,001 206,101 206,1000105,801 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 112,003 150,00+1,383 110,203 150,10001 965,003 336,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185031,2034,40+3,9231,2034,400025,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,002496032,8072,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550623,50627,90+0,89623,50627,9000200,00675,00
MOTOKOV INTER.BAAMOTINCZ0008417755217,60226,00+3,90217,60226,000090,00226,00
MOTORPALBAAMOTORCZ0005084558500,50500,00-0,09500,00500,5063 00391,60512,20
MSABAAMSACZ0005016501251,00247,60+3,12247,60251,0000162,50340,70
NKT CABLESBAAKABKLCZ0005082255485,50491,000,00485,50491,0041 953370,10529,00
NOWACO MRAZÍRNYBAASLMRACS0008428751771,00771,00+0,12771,00771,004030 840360,00771,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353731,10733,90+0,38731,10736,702115 392221,50747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952361,00361,00-4,44361,00361,00186 498220,00419,00
ODKOLEKBAAODKOLCZ0009064051341,10341,10+9,99341,10341,10103 411185,00420,00
OHL ŽSBAAZSTBOCS0005028554754,50754,500,00754,50754,5000278,10780,00
OKDBAAOKDCZ000510065171,0075,00-1,9668,3075,0038027 07543,5085,00
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
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355510,00510,000,00510,00510,000078,00550,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 852,901 852,900,001 852,901 852,90001 020,001 859,00
OSTROJBAAOSTROCS0008435558126,00127,00-5,85124,60144,1021728 27715,80134,90
OTAVAN TŘEBOŇBAAOTAVACZ000509085246,0046,000,0046,0046,000042,80110,00
OTAVA-PATRIABAAHOTOTCZ0009065959237,00237,000,00237,00237,00204 740108,50261,00
O2 C.R.BAATELECCZ0009093209327,10330,50+1,10327,10335,002 272756 139185,00389,70
PANKRÁCBAAPANKRCZ0009033205396,00400,00+2,56390,00400,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903636,00650,00+3,30632,00650,0000396,00939,00
PARAMOBAAPARAMCZ0005091355357,50360,00+0,25357,50360,0010939 230128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695881,2083,40+2,5878,1083,400031,3090,50
PHILIP MORRIS ČRBAATABAKCS00084188699 050,009 125,80+1,309 050,009 150,00101921 1715 514,309 234,90
PIVOVAR RADEGASTBAAPIVORCS00084643501 951,301 926,70-1,261 926,701 951,30611 6581 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751227,00227,000,00227,00227,004908108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105434,9038,30+9,4234,9038,300017,1038,30
PLIVA - LACHEMABAALACHECZ0005096750495,00495,00+4,54495,00495,002990367,10528,00
PLOMABAAZPDCS0008452751246,10248,00+0,81246,10248,000080,50296,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650981,00981,000,00981,00981,002322 828455,901 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00131,00+0,76130,00131,000064,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453692,50696,50+0,73692,50696,5000305,00696,50
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465265,0065,10-6,1965,0065,100032,4081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 226,701 231,70+2,641 226,701 231,7000550,001 231,70
PPF INVEST.HOLDINGBFAPCESCZ0009084505390,50389,00+0,25389,00392,006 3112 522 731275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158451,00451,00+2,22451,00451,00125 412366,10664,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 700,101 700,10-2,291 700,101 700,1023 4001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 021,202 021,200,002 021,202 021,20001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 332,001 332,10+1,681 332,001 332,1000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859178,90178,90+4,92178,90178,900082,00300,00
PSVSBAAPRSVOCZ0005111500880,10880,00-0,01880,00880,10250220 022350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115484,2080,20-4,9780,2084,20221 80459,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 200,000,003 200,003 200,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050207,10207,100,00207,10207,1000116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 000,501 000,70+0,031 000,501 001,30115115 115910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 944,501 944,00+2,311 944,001 944,50001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000063,50349,50
RUBÍN DYN.IFBFARUBINCZ0008030905470,00470,000,00470,00470,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957320,00320,000,00320,00320,0061 920114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455450,50451,00+0,19450,50451,00135 860210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858237,00237,80+0,46237,00237,800077,50320,00
SČ ARMATURKABAASCARMCS0005003854120,00122,30+1,91120,00122,300051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 350,001 350,10+3,841 350,001 350,10001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 926,201 926,70+0,071 926,201 960,1000868,602 133,10
SELGENBAASELGECZ0009033650381,00381,000,00381,00381,0000182,10517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356580,50580,50+2,48580,50580,50126 966323,10606,00
SETUZABAASETUZCZ0008460052226,50226,50+0,39226,50226,5081 812192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350326,00326,00+5,50326,00326,00441139 036219,80360,00
SFINXBAASFINXCS0005036458165,10165,100,00165,10165,100060,20227,90
SG - INDUSTRYBFAYSECZ00090877068,008,00+1,268,008,00604806,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458265,50266,10+0,22265,50266,1000210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0042 200235,60647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259237,00260,10+0,03237,00260,1000120,00302,50
SM ENERGETIKABAASMENGCZ00050783521 430,001 430,000,001 430,001 430,00710 0101 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 893,001 893,00+0,021 893,001 893,00815 1441 261,502 100,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251564,10564,10+0,17564,10564,1084 513370,20605,10
SMP CONSTRUCTIONBAASTAMOCS0005022953463,50441,20-4,79441,20465,1000171,00463,40
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00440,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952240,30240,20+0,46240,20240,30245 765153,30270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550305,30305,300,00305,30305,3000162,00415,00
SPOLANABAASPOLACS000842495880,3080,20-0,1280,2080,3034127 29264,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858124,50125,00+2,62118,50125,001 304160 55747,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753138,30138,30-9,78138,30138,30854136 42346,00153,30
STČ ENERGETICKÁBAASTRENCZ00050782531 367,501 367,60+2,431 367,501 400,00001 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 240,002 240,00-9,922 240,002 240,0024 4801 510,003 950,00
STOCK PLZEŇBAALIKERCS00084185547 200,007 200,000,007 200,007 200,00004 131,107 450,00
STROJPLASTBAASTRTACZ000508665214,2014,200,0014,2014,20009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050561,00569,00+3,45561,00569,0000313,40760,00
ŠKODA PRAHABAASKOPHCS000500685799,0099,000,0099,0099,000077,10165,00
ŠMERAL BRNOBAASMERACS000502935480,0086,70+9,8880,0086,70403 31530,1086,70
ŠTI HOLDINGBFASTICZ0009087805890,10895,00+0,82890,10895,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351787,00787,10+0,25787,00787,1000392,00897,30
TATRABAATATRACS000501845643,0042,60-0,9342,4043,0081034 44430,3060,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550936,10936,10+10,00936,10936,1043 744408,00936,10
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 650,101 650,100,001 650,101 650,101219 801262,001 650,10
TEPLÁRNA PÍSEKBAATEPPICZ0005077156377,80377,90+3,13377,80377,9000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255486,80488,00+0,24486,80488,0000380,00538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950390,00392,10+0,79390,00392,1000158,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157891,80897,50+5,20891,80897,5000535,201 179,60
TEPNABAATEPNACS000502685535,1035,10-10,0035,1035,100023,5039,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485188,1088,10+9,9888,1088,10302 64314,6089,20
TESLA JIHLAVABAATSLJICS0005072859199,90199,90+0,30199,90199,900036,70206,00
TESLA KARLÍNBAATSLKACS000502135152,3052,30+9,8752,3052,300033,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,0000420,00700,00
TOMABAATOMACZ0005088559104,10104,10+0,09104,10104,10202 08250,70124,80
TONABAATONACZ0005041160215,80215,80+9,98215,80215,80243271,30266,30
TONAKBAATONAKCS000500605534,3034,300,0034,3034,300015,0038,00
TRANSAKTABAATRANSCZ00084133581 400,001 500,00+7,211 400,001 500,009 36814 049 740120,001 550,00
TRANZABAATRANZCZ0005076356118,40118,40-0,16118,40118,40303 55223,70121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552219,60211,10-3,65211,10221,5038384 111113,40219,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900992,00992,00-0,01992,00992,0000487,30997,10
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150031,7031,90+0,9431,3032,2010 049319 27128,0058,60
UNIPLET TŘEBÍČBAAUNIPLCS0005005354121,00121,000,00121,00121,000018,00126,10
UNITED ENERGYBAAPSZTECS0008458659767,10767,10+0,65767,10767,101713 041445,00767,10
UNITED ENERGYBABPSZTECZ000511330876,1078,00+1,0376,1078,000047,0078,00
VČ ENERGETIKABAAVCENGCZ00050769501 450,201 450,20+1,021 450,201 450,2057 2511 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 517,502 500,60+3,332 453,102 517,60001 220,002 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658330,00320,10-0,65320,10330,008026 143158,10358,00
VET ASSETS A.S.BAAJIPCZ000500585078,5085,60+9,1878,5085,60826 54452,0091,90
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000286,001 050,00
VINIUMBAAVINIUCS0008421954201,30211,60+5,48201,30211,600068,90290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 250,001 250,100,001 250,001 250,1000516,301 290,10
VÍNO MIKULOVBAAVINOMCS0008465159800,10800,10+0,01800,10800,1000335,10800,10
VÍTKOVICEBAAVITKOCZ000509855811,2010,80-4,4210,8011,308308 9885,2014,00
VLNAPBAAVLNAPCZ000508765050,5050,50+2,4350,5050,50525320,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256496,00487,10-1,79487,00496,0000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952138,50138,500,00138,50138,500070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850217,00220,00+1,71217,00220,0000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,00200,000,00200,00200,000088,60200,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353210,00210,00+6,16210,00210,000076,30210,00
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758168,50169,00+0,35168,50169,000088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150225,00225,00+3,44225,00225,0071 575140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657155,10165,00+9,19155,10165,00101 60165,70165,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956171,30157,10-8,28157,00171,3000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957250,00250,000,00250,00250,0000150,10620,00
VULKANBAAVULKACZ0005100453211,00211,00+0,23211,00211,00142 95482,70211,00
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658390,00380,00-2,56380,00390,00145 360282,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 080,102 045,10+1,742 045,102 080,10001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,8018,80+0,5318,8018,8056010 52811,6019,60
XAVEROVBAAXAVERCS000844065793,0093,00+9,2893,0093,00232 13939,30109,20
YTONGBAAPORBECS00084201622 700,002 710,00+0,332 700,002 710,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951865,10850,10-1,73845,00865,106959 095404,00893,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301251,60251,60+7,20251,60251,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,0015,000,0015,0015,000014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 861,001 859,00+0,241 859,001 861,00916 7451 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 381,002 201,00-7,422 130,002 381,00001 300,102 377,60
ZLATÝ IF KVANTOBFAZLKVACZ0008025509432,00436,00+0,46432,00459,008638 014402,30460,10
ZZN PARDUBICEBAAZZNPACS0008454559122,00122,000,00122,00122,000076,20225,00
ZZN POLABÍBAAZZNNBCZ000909280522,4022,40+0,4422,4022,400010,0023,10
ZZN POMORAVÍBAAZZNHOCS0008463352160,20160,200,00160,20160,200088,20266,20
ŽĎASBAAZDASCS0005031152196,00200,00+8,57196,00200,0038175 976137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 963,002 880,80-3,972 880,802 980,003397 6611 537,703 000,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,0037,00-1,0637,0037,001836 77120,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959622,30631,20+2,78622,30631,2000225,40658,40