Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 23:23
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 25.04.2002

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.

26.03.200224.04.2002
26.04.200227.05.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880315,6015,600,0015,6015,600010,30135,50
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852155,10155,100,00155,10155,100056,70158,00
ALIACHEMBAASYNTHCZ000509195969,4070,10+0,2869,4070,10745 17852,60127,60
ALIACHEMBABSYNTHCZ00051126078,308,30+9,218,308,30201665,2013,00
ALMETBAAALMETCS0005035757446,00446,000,00446,00446,0041 78493,70650,10
AMMANN CRBAASTVSTCS0005003755275,10274,50-0,25274,50275,1021960 178202,00282,60
ATAS NÁCHODBAAATSNACS0005028257165,00171,30+10,37165,00171,300078,00171,30
AVIABAAAVIACS000502075913,8013,800,0013,8013,800010,0034,00
BELAGRABAAZZNBRCZ0008449055535,00535,000,00535,00535,000051,10690,10
BIOCELBAABIOCECS0005017953582,00582,000,00571,00582,005732 838440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559930,00930,000,00930,00930,0000391,201 341,40
BMTBAABMTBOCS0005030758484,40475,10+6,74475,00484,40366175 08681,00475,10
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607109,10110,100,00105,10110,10515 52560,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454647,10647,20+0,01647,10647,2000398,10703,00
BRISK TÁBORBAABRITACZ0005074856353,50333,40-9,98333,40353,50144 869177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509630,00630,00+3,84630,00630,0053 150265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009185,50185,50-0,10185,50185,50152 783135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207177,50180,000,00177,50180,00488 595129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153660,30662,40+0,34660,30662,4000263,00855,00
CEMOS OSTRAVABAACEMOSCZ0008433356290,00301,20+3,86290,00301,200060,00400,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507115,00115,00+4,54115,00115,000081,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201221,00220,00+0,22220,00221,0026758 755108,60231,00
CONSUS IFBFACONINCZ000802830541,2041,20+9,8641,2041,200033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358605,10606,00+0,14605,10606,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 300,00
ČEDOKBAACEDOKCZ0009036356200,00200,00-6,23200,00200,000074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 200,002 200,000,002 200,002 200,001022 000737,502 200,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556427,00435,10+2,11427,00435,1000248,60450,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 200,004 200,00+3,324 200,004 200,00521 0002 320,104 200,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801372,70372,70+0,02372,40372,70516 208193 576 916230,40388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,000070,20114,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,600,600,000,600,60000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156361,10361,10-0,02361,10361,102722253,70450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607399,00390,10-2,23390,10399,001 239484 339254,60624,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175283,4083,40+8,1783,4083,400048,6088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025858,5058,60-8,4358,5058,600028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,1045,10+0,2245,1045,10421 89430,0048,50
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,1030,100,0030,1030,102472218,0034,10
ČEZ, A.S.BAACEZCZ000511230082,3080,60-1,3480,1082,3013 6481 104 16459,20109,60
ČKD HRONOVBAACKDHRCZ0005093658375,00375,000,00375,00375,009636 000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051240,10240,10+4,30240,10240,100095,00262,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 394,101 402,10+0,751 394,101 402,1000488,101 402,10
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255200,50205,00+2,24200,50205,000068,90206,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136498,5098,50+9,9398,5098,500058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DERMACOLBAADERMACZ0009041653320,60324,20-3,31320,60324,2000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,805,900,005,805,902211 2934,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 001,001 010,00+0,891 001,001 010,0000297,001 010,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353154,00154,00+2,66154,00154,00346258,10172,20
ENERGOAQUABAAENRGACS0008419750551,10551,10+0,20551,10551,1063 307256,00560,00
EQUITY HOLDINGBFAAGFIECZ000908460438,1038,50+2,3938,1039,001 72567 15918,9041,00
ETABAAELEPRCS000500515695,2095,30+0,2195,2095,300081,00340,10
EUROVIA CSBAASTASZCS0005022854855,00855,00+1,00855,00855,0000489,80898,00
FAGRONBAATAMDACZ000846120922,3022,30+0,4522,3022,300013,9024,00
FEZKO SERVISBAAFEZKOCS0005037456157,70157,700,00157,70157,700084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001550,10550,10-0,07550,10550,103016 503450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145474,8074,800,0074,8074,800025,3089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706502,50460,10-8,43460,00502,5000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504587,907,900,007,907,90007,5018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 670,003 711,00+1,193 670,003 711,00001 447,003 856,60
GREIF CRBAAVLEERCS00050386521 441,201 600,00+3,221 441,201 600,0000900,701 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552158,00158,00+0,63158,00158,00694890,00244,70
GUMOTEXBAAGUMOTCZ0005086751217,90217,900,00217,90217,9000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 950,001 950,00-6,021 950,001 950,0047 800986,502 100,00
HOTEL FORUM PRAHABAAFORUMCS0008442851540,00515,10-0,96515,10540,00136 802280,20550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 602,101 602,100,001 602,101 602,1023 2041 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354390,00390,10-2,47390,00390,1062 341162,60400,10
HOT.INTERNATIONALBAAINTERCS000843685314,2014,30+1,4114,2014,30006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509501,50501,500,00501,50501,5000210,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,000021,0033,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056400,00400,000,00400,00400,000061,70400,70
CHEMOPROJEKTBAACHEPRCZ00084391551 100,001 100,000,001 100,001 100,0000188,301 230,00
CHEVAK CHEBBAAVOKCHCZ0009061750159,90159,90+9,82159,90159,900090,20218,30
ICOM TRANSPORTBAACADJICS0008202651670,00670,000,00670,00670,000053,50742,00
IDEAL STANDARDBAAKEZTECS00084170692 400,002 400,000,002 400,002 400,0000490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 332,001 332,00+0,071 329,001 332,006586 5651 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 062,501 052,00-2,131 051,001 075,004042 242985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908188,20191,00+0,42188,20191,0000155,00246,10
INSPEKTABAAINSPECZ00084129543 177,003 177,100,003 177,003 177,10001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001520,20532,20+2,94520,20541,00105 380170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757377,80392,50-1,40377,80392,5041 541187,30435,00
INTEXBAAINTEXCS000500745942,0042,000,0042,0042,000042,0076,50
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 351,001 352,10+1,541 351,001 352,10810 812802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904401,00392,10-2,46392,10401,004517 775280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753705,90705,90-3,56705,90705,902014 118355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657151,70151,70+0,33151,70151,70460770,10212,80
JAN BECHERBAAJANBECZ00090751071 225,001 150,00-6,121 150,001 275,5000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 450,001 355,10-3,211 355,101 450,00001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 054,802 055,10+0,022 054,802 055,10001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158352,00352,00+10,00352,00352,0000201,10360,80
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451666,10667,00-0,17666,10667,0000369,00850,00
JIHOSTROJBAAJIHSTCS000503636741,7041,80+0,4841,7041,800028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955276,00248,00-8,82248,00276,00297 668136,00275,10
JM ENERGETIKABAAJMENGCZ00050779581 901,001 916,10+1,921 901,001 916,10001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 810,102 810,10-1,402 810,102 810,10001 951,003 853,30
JUTABAAJUTACS00050261521 450,001 450,00+9,841 450,001 450,0045 800522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,001940 527951,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 803,501 803,50-0,131 803,501 803,5035 4111 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051681,30681,30-8,53681,30681,3000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050253,0058,00+9,4353,0058,000045,90180,90
KAROSERIABAAAVIABCS0005032150145,00146,00+0,96145,00146,000029,10146,00
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5040,20
KDYNIUMBAAKDYNICZ00050236551 672,001 690,10+1,081 672,001 690,1000620,301 930,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 693,301 721,20+1,641 680,701 721,201 2562 132 382792,601 811,70
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059147,50148,00+0,68147,50148,00517 53354,20154,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464485,50485,50+4,49485,50485,5000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153264,10264,100,00264,10264,1000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159662,10662,10-9,99662,10662,1042 648361,30907,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335193,5095,10-4,1393,5095,100025,30101,60
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 076,101 076,10-0,251 076,101 076,202122 599918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955353,00353,00-4,59353,00353,002706250,50550,10
LÁZNĚ LIBVERDABAALIBVECS0008422952725,00725,000,00725,00725,0000162,10740,00
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153800,00765,10-9,98765,10800,003023 477228,20850,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251705,50705,50-8,61705,50705,5000271,00772,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853388,00388,00-4,15388,00388,0083 104210,00404,80
LE CYGNE SPORT.GR.BAACYGNECZ0009078804280,00280,000,00280,00280,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 281,001 281,000,001 281,001 281,0000673,001 281,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,8022,800,0022,8022,800019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825140,0040,000,0040,0040,002118 44018,1053,10
MADETABAAJIMLECS0008420550228,30228,80+0,21228,30228,80143 200124,50304,00
MAGNETONBAAMAGNECZ000507905368,0068,000,0068,0068,000040,0098,00
MANHATTAN IFBFAIFUNCZ00080046031 201,501 201,50+0,041 201,501 201,5000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252151,50151,500,00151,50151,5000116,00636,70
MASSAGBAAMASSACS000500525580,0080,00+2,9680,0080,00216023,0080,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755438,10445,00+1,57392,30451,2000124,10445,00
MEOPTA PŘEROVBAAMEOPTCS0005008960170,00170,00-2,85170,00170,007512 75064,00175,00
METALIMEXBAAMETLXCS00084124582 300,002 300,00+9,522 300,002 300,0024 6001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005741,3041,300,0041,3041,30271 11533,3070,10
METROSTAVBAAMESTACZ0005006502141,70141,70-3,86141,70141,70243 40196,30153,50
MEVABAAMEVACS0005039353270,00297,00+9,95270,00297,0000108,90650,00
MILETABAAMILETCS0005027457116,80116,90+0,42116,80116,900073,50127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552191,00192,00+0,52191,00192,0000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000138,70350,10
MORAVIA CANSBAAMOCANCS00050402521 201,001 201,000,001 201,001 201,000085,801 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 082,503 083,50+4,123 082,503 083,50001 965,003 165,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,1030,100,0030,1030,100025,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,007 300292 00032,8072,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859500,00500,000,00500,00500,0000166,50795,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550660,20660,20-1,60660,20660,201811 884200,00671,00
MOTOKOV INTER.BAAMOTINCZ0008417755163,00163,000,00163,00163,00697890,00205,80
MOTORPALBAAMOTORCZ0005084558380,00419,30+10,19380,00419,30207 63991,60419,30
MSABAAMSACZ0005016501250,50221,00-5,23221,00250,5010927 073162,50345,10
NKT CABLESBAAKABKLCZ0005082255489,00489,000,00489,00489,0000370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751711,00720,00+1,40711,00720,0000360,00720,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353727,00727,000,00727,00727,001510 905200,00747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952381,20381,20+0,89381,20381,2000220,00408,20
ODKOLEKBAAODKOLCZ0009064051376,30376,30+9,99376,30376,3000185,00420,00
OHL ŽSBAAZSTBOCS0005028554660,20666,00+0,87660,20666,0000278,10728,30
OKDBAAOKDCZ000510065170,3064,600,0064,6070,301439 83643,5085,00
ON SEMICONDUCT. CRBAATEROSCS0005018852999,00999,000,00999,00999,0000866,301 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
ORPABAAVCPAPCS0005005958488,00488,00+9,90488,00488,003517 080110,50488,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355441,00501,00+2,43441,00501,000070,00501,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 640,901 550,90-5,481 515,701 640,90001 000,001 850,00
OSTROJBAAOSTROCS000843555844,1045,20+2,4944,1045,20662 97715,8045,20
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,7049,700,0049,7049,700042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959190,10190,10+0,05190,10190,10122 281108,50261,00
O2 C.R.BAATELECCZ0009093209330,00335,40+2,31328,40335,403 8021 267 083185,00389,70
PANKRÁCBABPANKRCZ0009078903569,40569,00-0,14569,00569,405028 459396,00939,00
PANKRÁCBAAPANKRCZ0009033205370,10377,10+1,89370,10377,1000280,00575,00
PARAMOBAAPARAMCZ0005091355305,10306,00+0,32305,10306,003917120,20375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695881,0081,00-10,4981,0081,00241 94431,3090,50
PHILIP MORRIS ČRBAATABAKCS00084188697 846,007 950,00+0,717 846,007 950,001079 1845 400,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 952,001 953,00+0,101 952,001 955,00001 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751245,10245,10+2,08245,10245,1000108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105426,6029,20+9,7726,6029,20902 57617,1029,50
PLIVA - LACHEMABAALACHECZ0005096750481,70481,70+3,59481,70481,702963367,10530,00
PLOMABAAZPDCS0008452751268,00268,000,00268,00268,000070,50296,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650635,00695,00+9,98635,00695,0000314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,00131 69063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453672,00672,50+5,14672,00672,5000271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465261,7061,700,0061,7061,700030,2081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 186,601 201,20+3,731 186,601 201,2000427,101 204,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505366,10366,100,00366,10366,1062 197275,00769,00
PRAGA LOUNYBAAPRALNCZ0005109801124,00124,000,00124,00124,00004,70576,20
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158487,00487,00+0,41487,00487,0000366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 605,001 605,60+0,281 605,001 605,60001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 936,501 937,30+0,061 936,501 937,30001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 272,501 280,00+1,991 272,501 280,1089113 899936,901 315,00
PRIOR ČRBAAPRICBCS0008457859145,00145,000,00145,00145,000082,00300,00
PROAGROBAAPRAGRCZ000910050990,0090,000,0090,0090,00006,7092,30
PSVSBAAPRSVOCZ0005111500880,00880,000,00880,00880,00397349 360270,90890,20
P-D REFRACTORIESBAAMSLZCZ000501045474,0075,10+5,3274,0075,100030,6075,10
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,50+0,2676,5076,500059,20110,00
RAPIDBAARAPIDCZ00084132594 250,003 825,00-10,003 825,004 250,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050240,10240,10-0,04240,10240,104960116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509986,50990,000,00984,10990,00172169 854910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 875,001 875,10+4,171 875,001 875,10001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000063,50349,50
RUBÍN DYN.IFBFARUBINCZ0008030905500,00500,000,00500,00500,0000362,00540,00
RUVEBAARUVECS0008439352155,00155,000,00155,00155,0000115,90372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957315,00315,000,00315,00315,00247 560114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455450,50475,100,00450,50475,1073 252210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858240,00240,00+0,92240,00240,00496077,50320,00
SČ ARMATURKABAASCARMCS0005003854111,10105,60-4,95105,60111,100051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 400,101 400,10+3,981 400,101 400,1022 8001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 860,401 860,40+0,011 860,301 860,4000868,602 133,10
SELGENBAASELGECZ0009033650355,00355,000,00355,00355,0000180,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356567,80554,00-0,18554,00567,803921 730323,10606,00
SETUZABAASETUZCZ0008460052200,10200,10-8,21200,10200,10204 002192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350315,00315,00+2,94315,00315,00206 300219,80360,00
SFINXBAASFINXCS0005036458153,70153,700,00153,70153,700060,00227,90
SG - INDUSTRYBFAYSECZ000908770612,0012,000,0012,0012,001181 4166,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458285,00285,00+1,89285,00285,00102 850210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0031 650125,70647,30
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754545,40545,40-9,98545,40545,400020,501 200,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259230,60235,90+2,25230,60235,9000106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 484,601 512,10-2,821 484,601 512,10913 4991 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 872,001 872,00+0,031 872,001 872,0059 3601 261,502 550,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251568,60568,60+1,15568,60568,6000370,20605,10
SMP CONSTRUCTIONBAASTAMOCS0005022953457,90407,80-2,04401,00457,9000153,30421,80
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952232,30233,20+0,47232,10233,2027664 110153,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550303,50303,500,00303,50303,5000162,00415,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495880,0078,70-0,6378,7080,00604 72764,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858130,00122,50-2,77122,50132,0019925 31347,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753116,60116,600,00116,60116,60101 16646,00141,70
STČ ENERGETICKÁBAASTRENCZ00050782531 360,201 360,200,001 360,201 360,2022 7201 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 167,202 167,30+0,192 167,202 167,30001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185547 001,007 001,000,007 001,007 001,0017 0014 131,107 003,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,1014,100,0014,1014,10009,8038,00
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7024,30
SUBTERRABAASBTERCS0005023050530,00530,00+1,72530,00530,004423 320313,40760,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253309,20309,20+0,71309,20309,203928159,00357,20
ŠKODA PRAHABAASKOPHCS000500685795,8095,80+0,4195,8095,800077,10203,60
ŠMERAL BRNOBAASMERACS000502935483,0083,000,0083,0083,000030,1083,00
ŠTI HOLDINGBFASTICZ0009087805901,00902,00+0,16901,00902,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351852,00852,00-5,04852,00852,0000392,00897,30
TATRABAATATRACS000501845643,7047,00+13,8043,6047,001 40665 34930,3064,20
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550650,00650,00+4,00650,00650,00106 500408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 056,001 056,00+10,001 056,001 056,0000262,001 199,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156371,70371,700,00371,70371,7000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255480,10480,10+0,02480,10480,102960342,10538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950390,00390,000,00390,00390,00155 850158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157834,00834,000,00834,00834,0000535,201 179,60
TEPNABAATEPNACS000502685534,4035,00+1,7434,4035,000023,0037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485176,2076,20+1,4676,2076,20785 94414,6083,20
TESLA JIHLAVABAATSLJICS0005072859190,10195,00+2,57190,10195,000036,20206,00
TESLA KARLÍNBAATSLKACS000502135165,0065,000,0065,0065,100033,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00467,80+0,60465,00467,8000420,00700,00
TOMABAATOMACZ0005088559108,10108,10+12,60108,10108,1015416 64742,70124,80
TONABAATONACZ0005041160250,10250,100,00250,10250,100071,30266,30
TONAKBAATONAKCS000500605535,9035,90-4,5235,9035,902589815,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,0000110,001 550,00
TRANZABAATRANZCZ0005076356117,10117,10+0,08117,10117,100020,20117,10
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552178,20176,300,00176,30181,808715 393113,40200,00
TYLEX LETOVICEBAATYLEXCS0005006154125,00125,000,00125,00125,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900725,00725,000,00725,00725,0000487,30855,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150030,9031,400,0030,3031,5015 249474 35628,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354101,40101,40+9,62101,40101,40121 21715,00126,10
UNITED ENERGYBABPSZTECZ000511330871,5071,50+0,4271,5071,5028020 02043,2077,10
UNITED ENERGYBAAPSZTECS0008458659728,10728,100,00728,10728,1000441,00760,00
VČ ENERGETIKABAAVCENGCZ00050769501 420,601 420,60-2,731 420,601 420,6034 2621 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 213,102 213,10-6,222 213,102 213,1036 6391 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658316,10316,10+1,28316,10316,10185 690158,10335,00
VET ASSETS A.S.BAAJIPCZ000500585084,6084,60+0,5984,6084,60826 93752,0091,90
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000250,001 050,00
VINIUMBAAVINIUCS0008421954171,00171,00+1,42171,00171,000066,60290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 100,001 100,00+1,841 100,001 100,0000452,401 100,00
VÍNO MIKULOVBAAVINOMCS0008465159775,50775,50-3,07775,50775,5000321,10800,10
VÍTKOVICEBAAVITKOCZ000509855811,2010,80-10,0010,8012,407 14979 4715,2014,00
VLNAPBAAVLNAPCZ000508765045,5045,50+0,8845,5045,500020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256498,00498,00+8,70498,00498,00104 980281,00530,10
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952125,00137,50+10,00125,00137,500070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,00+3,21289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850221,00221,00-0,58221,00221,0061 326155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,000,00180,00180,00203 60082,60180,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ00090647541 000,001 000,000,001 000,001 000,0000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353140,40169,60+9,98140,40169,600076,30177,20
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758161,10161,100,00161,10161,100088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150181,20181,20+5,22172,20181,3000140,20236,00
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.VSETÍNBAAVOKVSCZ0009057956154,20151,10-2,01138,80154,2000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957214,00214,00-2,72214,00214,00316 620150,10620,00
VULKANBAAVULKACZ0005100453152,30152,300,00152,30152,300082,70165,10
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658365,50365,60+1,27365,50365,6000265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 124,502 087,00-1,762 054,002 124,50001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,2019,200,0019,2019,200011,6019,60
XAVEROVBAAXAVERCS000844065765,1065,100,0065,1065,100037,7089,00
YTONGBAAPORBECS00084201623 300,003 300,000,003 300,003 300,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951728,00753,40+3,63728,00753,4000404,00804,00
ZÁPADOKÁMENBAAZAKAMCS0008444857487,80489,00+1,85487,80489,0000129,00621,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,6015,600,0015,6015,600014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 852,001 950,00+5,121 852,001 950,00001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 125,102 125,100,002 125,102 125,10001 300,102 360,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509426,60428,000,00426,60430,0011047 065402,30460,10
ZZN PARDUBICEBAAZZNPACS0008454559122,00122,000,00122,00122,000064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280521,0021,00-8,2921,0021,000010,0022,90
ZZN POMORAVÍBAAZZNHOCS0008463352110,00110,00+0,54110,00110,000070,00266,20
ŽĎASBAAZDASCS0005031152182,30182,20-2,04182,20182,30325 833137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 701,502 705,00+0,292 697,002 707,0038102 6361 537,702 750,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,80301 13420,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959613,20604,70+0,06604,70613,4011066 594225,40627,30