Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 23:42
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 26.04.2002

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.

27.03.200225.04.2002
29.04.200227.05.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880315,5015,50-0,6415,5015,502031010,30135,50
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852141,30141,30-8,89141,30141,3010514 83756,70158,00
ALIACHEMBAASYNTHCZ000509195970,1073,00+4,1370,1073,001285352,60127,60
ALIACHEMBABSYNTHCZ00051126079,007,60-8,437,609,002 16019 3565,2013,00
ALMETBAAALMETCS0005035757446,00446,000,00446,00446,000093,70650,10
AMMANN CRBAASTVSTCS0005003755275,10274,80+0,10274,80275,1023564 614202,00282,60
ATAS NÁCHODBAAATSNACS0005028257187,00187,00+9,16187,00187,000078,00187,00
AVIABAAAVIACS000502075913,8013,800,0013,8013,802838610,0034,00
BELAGRABAAZZNBRCZ0008449055535,00535,000,00535,00535,000051,10690,10
BIOCELBAABIOCECS0005017953582,00582,000,00582,00582,00158 730440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559930,00930,000,00930,00930,0000391,201 341,40
BMTBAABMTBOCS0005030758475,00501,00+5,45433,30501,000081,00501,00
BOHEMIA CRYS.GROUPBFABOCRCZ000909260799,1099,20-9,9099,10110,00666 86860,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454647,20647,200,00647,20647,2000398,10703,00
BRISK TÁBORBAABRITACZ0005074856333,40347,70+4,28313,00365,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509630,00610,00-3,17610,00630,003924 290265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009193,10193,10+4,09193,10193,1000135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207180,00180,000,00180,00180,00101 800129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153663,10663,20+0,12663,10663,2000263,00855,00
CEMOS OSTRAVABAACEMOSCZ0008433356301,20301,200,00301,20301,200060,00400,00
CIMEX KONCERNBFAINFJICZ0009083507108,20108,20-5,91108,20108,20505 41081,20115,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201225,00225,00+2,27225,00225,00378 325108,60231,00
CONSUS IFBFACONINCZ000802830545,3045,30+9,9545,3045,30401 81233,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358606,00666,20+9,93606,00666,2000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 300,00
ČEDOKBAACEDOKCZ0009036356200,00200,000,00200,00200,00240074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 200,002 200,000,002 200,002 200,0000737,502 200,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556436,30441,00+1,35436,30441,0000248,60450,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 200,004 200,000,004 200,004 200,0037155 4002 320,104 200,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801372,50372,90+0,05372,50375,50624 235234 087 661230,40388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905290,0090,00-9,0990,0090,00615 49070,20114,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,600,600,000,600,60000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156370,10370,10+2,49370,10370,102910 733253,70450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607395,70393,50+0,87393,30398,00392155 212254,60624,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175285,0085,00+1,9185,0085,000048,6088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025864,3064,30+9,7264,3064,300028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345749,6049,60+9,9749,6049,60633 12530,0049,60
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,2031,10+3,3230,2031,100018,0034,10
ČEZ, A.S.BAACEZCZ000511230081,4082,40+2,2381,1082,806 769552 54859,20109,60
ČKD HRONOVBAACKDHRCZ0005093658375,00375,000,00375,00375,00124 500100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051251,50251,50+4,74251,50251,500095,00262,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 372,001 372,00-2,141 372,001 372,00810 976488,101 402,10
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255205,00205,000,00205,00205,000068,90206,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364108,30108,30+9,94108,30108,300058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DERMACOLBAADERMACZ0009041653312,30312,30-3,67312,30312,301312124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,905,900,005,905,903081 8174,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 010,001 030,00+1,981 010,001 030,0000297,001 030,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353154,00154,000,00154,00154,000058,10172,20
ENERGOAQUABAAENRGACS0008419750523,60551,100,00523,60551,102211 849256,00560,00
EQUITY HOLDINGBFAAGFIECZ000908460438,5038,10-1,0338,1038,50903 44118,9041,00
ETABAAELEPRCS000500515695,3095,300,0095,3095,300081,00340,10
EUROVIA CSBAASTASZCS0005022854835,60834,50-2,39834,50835,705747 607489,80898,00
FAGRONBAATAMDACZ000846120922,3023,40+4,9322,3023,400013,9024,00
FEZKO SERVISBAAFEZKOCS0005037456157,70157,700,00157,70157,700084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001550,60550,60+0,09550,60550,603016 518450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145474,8074,800,0074,8074,800025,3089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706465,00444,00-3,49444,00465,0000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504587,907,900,007,907,90007,5018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 711,003 800,10+2,403 711,003 800,10001 447,003 856,60
GREIF CRBAAVLEERCS00050386521 600,001 600,000,001 600,001 600,0000900,701 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552158,10158,20+0,12158,10158,200090,00244,70
GUMOTEXBAAGUMOTCZ0005086751217,90217,900,00217,90217,9000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 950,001 950,000,001 950,001 950,0023 900986,502 100,00
HOTEL FORUM PRAHABAAFORUMCS0008442851515,10500,00-2,93492,10515,102412 180280,20550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 602,101 602,100,001 602,101 602,1034 8061 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354390,20390,20+0,02390,20390,20311112 141162,60400,10
HOT.INTERNATIONALBAAINTERCS000843685314,3014,300,0014,3014,30006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509501,50501,60+0,01501,50501,6000210,00868,60
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 CHEBBAAVOKCHCZ0009061750159,90159,900,00159,90159,90695990,20218,30
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 332,001 332,100,001 267,301 336,0099131 6401 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 055,001 052,000,001 052,001 080,004446 828985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908191,00192,30+0,68191,00192,3030057 495155,00246,10
INSPEKTABAAINSPECZ00084129543 177,103 177,100,003 177,103 177,1013 1771 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001541,00541,00+1,65541,00541,0042 164170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757392,50392,500,00392,50392,501393187,30435,00
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 350,001 342,50-0,711 342,501 399,001520 627802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904401,00394,10+0,51391,50401,007529 583280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753708,10708,10+0,31708,10708,105035 405355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657151,20151,20-0,32151,20151,20152 26870,10212,80
JAN BECHERBAAJANBECZ00090751071 100,001 100,00-4,341 100,001 100,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 450,001 356,20+0,081 356,201 450,00001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 055,102 055,100,002 055,002 055,10001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158352,00320,00-9,09320,00352,0000201,10360,80
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451666,10666,10-0,13666,10666,4000369,00850,00
JIHOSTROJBAAJIHSTCS000503636741,5041,50-0,7141,5041,50481 99228,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955276,00281,00+13,30240,00281,00235 966136,00281,00
JM ENERGETIKABAAJMENGCZ00050779581 910,001 910,50-0,291 910,001 910,5047 6411 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 810,102 810,100,002 810,102 810,10001 951,003 853,30
JUTABAAJUTACS00050261521 320,001 320,00-8,961 320,001 320,0000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,001 920,10-9,981 920,102 133,00258549 888951,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 850,001 850,00+2,571 850,001 850,00611 1001 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051681,30681,300,00681,30681,3000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90180,90
KAROSERIABAAAVIABCS0005032150145,80148,00+1,36145,80148,000029,10148,00
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5040,20
KDYNIUMBAAKDYNICZ00050236551 691,001 750,00+3,541 691,001 750,0000620,301 930,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 720,301 803,20+4,761 655,501 803,203 8166 765 443792,601 811,70
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059148,00162,00+9,45147,00162,0011217 07654,20162,00
KOVOSVITBAAKOSVICS0005004464440,00440,00-9,37440,00440,007030 800155,20745,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153264,10264,100,00264,10264,1000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159622,00622,10-6,04622,00622,1000361,30907,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,1095,100,0095,1095,100025,30101,60
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 076,101 080,00+0,361 076,101 080,004245 238918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955320,30320,30-9,26320,30320,30103 203250,50550,10
LÁZNĚ LIBVERDABAALIBVECS0008422952725,00725,000,00725,00725,0085 800162,10740,00
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153704,40704,40-7,93704,40704,4096 340228,20850,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251705,50708,80+0,46705,50708,9000271,00772,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853388,00388,000,00388,00388,0041 552210,00404,80
LE CYGNE SPORT.GR.BAACYGNECZ0009078804280,00253,00-9,64253,00280,000096,50325,60
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 ŠUMPERKBAASTPSUCZ000501580022,8022,800,0022,8022,80751 71019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825141,0040,000,0040,0041,001 01841 72018,1053,10
MADETABAAJIMLECS0008420550240,00240,00+4,89240,00240,0000124,50304,00
MAGNETONBAAMAGNECZ000507905374,8074,80+10,0074,8074,800040,0098,00
MANHATTAN IFBFAIFUNCZ00080046031 201,501 201,500,001 201,501 201,5000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252155,00155,10+2,37155,00155,1000116,00636,70
MASSAGBAAMASSACS000500525580,0080,000,0080,0080,000023,0080,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755445,00430,10-3,34395,10445,0000124,10445,00
MEOPTA PŘEROVBAAMEOPTCS0005008960170,00174,20+2,47170,00174,200064,00175,00
METALIMEXBAAMETLXCS00084124582 299,002 395,00+4,132 299,002 395,002352 9761 706,003 048,90
METRA BLANSKOBAAMETRACS000501005741,3041,300,0041,3041,301375 65833,3070,10
METROSTAVBAAMESTACZ0005006502140,70140,70-0,70140,70140,70243 37796,30153,50
MEVABAAMEVACS0005039353297,00297,10+0,03297,00297,1000108,90650,00
MILETABAAMILETCS0005027457117,10117,10+0,17117,10117,10446873,50127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552192,00193,00+0,52192,00193,0000150,10277,00
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 199,003 000,00-2,703 000,003 199,00927 9951 965,003 165,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,1030,100,0030,1030,100025,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,000032,8072,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859499,90499,90-0,02499,90499,9083 999166,50795,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550632,00632,00-4,27632,00632,0000200,00671,00
MOTOKOV INTER.BAAMOTINCZ0008417755163,00179,30+10,00163,00179,300090,00205,80
MOTORPALBAAMOTORCZ0005084558420,00420,00+0,16420,00420,00177 14091,60420,00
MSABAAMSACZ0005016501238,00238,00+7,69238,00238,0071 666162,50345,10
NKT CABLESBAAKABKLCZ0005082255489,00489,000,00489,00489,004522 005370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751725,00725,00+0,69725,00725,001510 875360,00725,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353727,00727,000,00727,00727,0075 089200,00747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952381,20381,200,00381,20381,2000220,00408,20
ODKOLEKBAAODKOLCZ0009064051342,20342,20-9,06342,20342,2000185,00420,00
OHL ŽSBAAZSTBOCS0005028554666,00675,00+1,35666,00675,0000278,10728,30
OKDBAAOKDCZ000510065164,4064,40-0,3064,4064,40382 44743,5085,00
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
ORPABAAVCPAPCS0005005958531,40531,40+8,89531,40531,40498264 637110,50531,40
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355501,00501,000,00501,00501,000070,00501,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 550,901 720,70+10,941 550,901 720,70001 000,001 850,00
OSTROJBAAOSTROCS000843555845,4049,60+9,7345,4049,600015,8049,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,7049,700,0049,7049,700042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959209,10209,10+9,99209,10209,1000108,50261,00
O2 C.R.BAATELECCZ0009093209334,80337,50+0,62334,70343,304 0921 392 127185,00389,70
PANKRÁCBABPANKRCZ0009078903570,00570,00+0,17570,00570,0000396,00939,00
PANKRÁCBAAPANKRCZ0009033205377,10377,100,00377,10377,1000280,00575,00
PARAMOBAAPARAMCZ0005091355311,10311,10+1,66311,10311,101311120,20375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695879,1079,00-2,4679,0079,1017613 91731,3090,50
PHILIP MORRIS ČRBAATABAKCS00084188697 929,808 199,00+3,137 929,808 199,0086693 0835 400,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 953,001 953,000,001 953,001 953,001121 4831 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,10240,10-2,03240,10240,1051 201108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105428,1028,10-3,7628,1028,100017,1029,50
PLIVA - LACHEMABAALACHECZ0005096750489,90489,90+1,70489,90489,9000367,10530,00
PLOMABAAZPDCS0008452751268,00268,000,00268,00268,000070,50296,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650720,50720,50+3,66720,50720,5000314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,000063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453672,50673,50+0,14672,50673,5000271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465263,0063,00+2,1063,0063,0030018 90030,2081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 201,201 208,40+0,591 201,201 208,4000427,101 208,40
PPF INVEST.HOLDINGBFAPCESCZ0009084505371,00382,50+4,47371,00385,507 7183 087 200275,00769,00
PRAGA LOUNYBAAPRALNCZ0005109801124,00136,00+9,67124,00136,00004,70576,20
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158485,10485,00-0,41485,00485,1015173 243366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 608,101 608,20+0,161 608,101 608,20914 4731 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 937,101 937,10-0,011 937,101 937,1023 8741 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 350,001 350,00+5,461 350,001 350,0056 750936,901 350,00
PRIOR ČRBAAPRICBCS0008457859145,00145,000,00145,00145,000082,00300,00
PROAGROBAAPRAGRCZ000910050990,0090,000,0090,0090,00006,7092,30
PSVSBAAPRSVOCZ0005111500880,00800,00-9,09800,00880,00200164 000270,90890,20
P-D REFRACTORIESBAAMSLZCZ000501045471,5081,60+8,6571,5081,60594 30930,6081,60
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,500059,20110,00
RAPIDBAARAPIDCZ00084132593 538,103 538,10-7,503 538,103 538,10003 538,107 700,00
RAŠELINABAARASELCZ0009074050240,20240,20+0,04240,20240,2000116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509995,00984,60-0,54984,10995,00237234 624910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 950,001 950,00+3,991 950,001 950,005097 5001 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 TELČBAARYBTECZ0009071957315,00315,000,00315,00315,0082 520114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455475,20475,20+0,02475,20475,2041 901210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858231,00231,00-3,75231,00231,00492477,50320,00
SČ ARMATURKABAASCARMCS0005003854110,00101,20-4,16101,20110,00404 22451,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 400,101 400,100,001 400,101 400,1022 8001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 860,601 930,20+3,751 860,401 930,2000868,602 133,10
SELGENBAASELGECZ0009033650355,00355,000,00355,00355,0041 420180,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356510,00570,00+2,88502,00570,0014275 700323,10606,00
SETUZABAASETUZCZ0008460052205,10205,10+2,49205,10205,10112 256192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350315,00315,000,00315,00315,00154 725219,80360,00
SFINXBAASFINXCS0005036458153,70157,60+2,53153,70157,600060,00227,90
SG - INDUSTRYBFAYSECZ000908770612,0012,000,0012,0012,003824 5846,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458295,50295,50+3,68295,50295,5000210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0094 950125,70647,30
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754490,90490,90-9,99490,90490,900020,501 200,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259235,30235,30-0,25235,30235,30235 412106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 556,001 528,50+1,081 528,501 556,00001 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 874,001 874,10+0,111 874,001 874,10001 261,502 550,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251562,10562,10-1,14562,10562,1031 686370,20605,10
SMP CONSTRUCTIONBAASTAMOCS0005022953407,40407,40-0,09407,40407,4083 259153,30421,80
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952233,20233,200,00233,20233,30409 329153,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550303,50305,20+0,56303,50305,2000162,00415,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495879,5082,80+5,2079,5082,800064,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858122,50123,20+0,57119,70125,00138 01415 873 10447,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753122,40128,20+9,94122,40128,200046,00141,70
STČ ENERGETICKÁBAASTRENCZ00050782531 320,101 320,10-2,941 320,101 320,1022 6401 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 171,102 171,10+0,172 171,102 171,1024 3421 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185547 002,107 002,10+0,017 002,107 002,1017 0024 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
SUBTERRABAASBTERCS0005023050530,00533,00+0,56530,00533,0000313,40760,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253294,50296,50-4,10294,50296,5000159,00357,20
ŠKODA PRAHABAASKOPHCS000500685795,8098,20+2,5095,8098,200077,10203,60
ŠMERAL BRNOBAASMERACS000502935483,0083,000,0074,7083,0025821 40630,1083,00
ŠTI HOLDINGBFASTICZ0009087805925,50906,00+0,44906,00925,5000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351852,00852,000,00852,00852,0000392,00897,30
TATRABAATATRACS000501845643,5043,50-7,4443,5043,50502 17530,3064,20
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550633,30633,30-2,56633,30633,3042 533408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 056,001 056,000,00951,001 056,0000262,001 199,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156380,00380,00+2,23380,00380,0031 140157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255480,30480,30+0,04480,30480,3000342,10538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950381,20381,20-2,25381,20381,2000158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157834,00834,000,00834,00834,0000535,201 179,60
TEPNABAATEPNACS000502685535,1035,20+0,5735,1035,200023,0037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485177,2083,80+9,9777,2083,8015612 21514,6083,80
TESLA JIHLAVABAATSLJICS0005072859190,00195,000,00190,00195,000036,20206,00
TESLA KARLÍNBAATSLKACS000502135165,0065,10+0,1565,0065,100033,5071,50
TESLA SEZAMBAATSLSECS0005009851467,80467,800,00467,80467,8000420,00700,00
TOMABAATOMACZ0005088559110,0098,00-9,3497,30110,00757 56642,70124,80
TONABAATONACZ0005041160250,10250,100,00250,10250,100071,30266,30
TONAKBAATONAKCS000500605535,9035,900,0035,9035,900015,0038,00
TRANSAKTABAATRANSCZ00084133581 499,001 499,00-0,061 499,001 499,0000110,001 550,00
TRANZABAATRANZCZ0005076356113,30113,40-3,15113,30113,400020,20117,10
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552178,80178,10+1,02176,10178,8020135 550113,40200,00
TYLEX LETOVICEBAATYLEXCS0005006154125,00125,000,00125,00125,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900725,00797,50+10,00725,00797,5000487,30855,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150031,3031,50+0,3131,1031,8010 488330 91428,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354111,50111,50+9,96111,50111,500015,00126,10
UNITED ENERGYBAAPSZTECS0008458659728,10729,00+0,12728,10729,0000441,00760,00
UNITED ENERGYBABPSZTECZ000511330874,4074,90+4,7574,4074,900043,2077,10
VČ ENERGETIKABAAVCENGCZ00050769501 460,501 461,10+2,851 460,501 461,10001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 150,002 150,00-2,852 150,002 150,00001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658316,20316,60+0,15316,20316,6000158,10335,00
VET ASSETS A.S.BAAJIPCZ000500585084,5085,10+0,5984,5085,10413 48652,0091,90
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000250,001 050,00
VINIUMBAAVINIUCS0008421954171,00188,10+10,00171,00188,100066,60290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 100,001 100,000,001 100,001 100,003639 600452,401 100,00
VÍNO MIKULOVBAAVINOMCS0008465159775,50775,500,00775,50775,5000321,10800,10
VÍTKOVICEBAAVITKOCZ000509855810,6011,10+2,7710,0011,106 96171 1055,2014,00
VLNAPBAAVLNAPCZ000508765045,5045,500,0045,5045,500020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256458,10458,10-8,01458,10458,10104 581281,00530,10
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952138,00138,10+0,43138,00138,100070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850221,00221,000,00221,00221,0000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,000,00180,00180,0081 44082,60180,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ00090647541 000,001 000,000,001 000,001 000,0000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353169,40169,40-0,11169,40169,400076,30177,20
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758161,10161,100,00161,10161,100088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150181,20181,200,00181,20181,2000140,20236,00
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.VSETÍNBAAVOKVSCZ0009057956151,10151,100,00151,10151,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957212,00214,000,00212,00214,00102 136150,10620,00
VULKANBAAVULKACZ0005100453152,30152,300,00152,30152,300082,70165,10
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658365,60365,600,00365,60365,6000265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 054,002 054,00-1,582 054,002 054,00714 3781 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,2019,200,0019,2019,200011,6019,60
XAVEROVBAAXAVERCS000844065765,2065,20+0,1565,2065,203 500245 00037,7089,00
YTONGBAAPORBECS00084201623 234,503 234,50-1,983 234,503 234,50619 4071 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951757,00757,00+0,47757,00757,0053 785404,00804,00
ZÁPADOKÁMENBAAZAKAMCS0008444857489,00512,30+4,76489,00512,3000129,00621,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,3015,30-1,9215,3015,300014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 900,502 090,00+7,171 900,502 090,001224 7011 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 KVANTOBFAZLKVACZ0008025509428,00427,00-0,23427,00428,0012051 300402,30460,10
ZZN PARDUBICEBAAZZNPACS0008454559122,00122,000,00122,00122,00785464,30225,00
ZZN POLABÍBAAZZNNBCZ000909280521,0021,000,0021,0021,000010,0022,90
ZZN POMORAVÍBAAZZNHOCS0008463352110,00111,00+0,90110,00111,000070,00266,20
ŽĎASBAAZDASCS0005031152182,30185,00+1,53182,30185,00336 021137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 712,502 440,00-9,792 440,002 717,0062165 3581 537,702 750,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959600,00600,00-0,77600,00600,001600225,40627,30