zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 4:01
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 01.04.2002

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.

Data jsou ze dne 29.03.2002
01.03.200229.03.2002
02.04.200201.05.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880315,7015,70+8,2715,7015,705017 86610,30161,00
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,00142,00-2,06142,00142,0020028 40056,70158,00
ALIACHEMBABSYNTHCZ00051126077,707,70-2,537,707,701128625,2013,00
ALIACHEMBAASYNTHCZ000509195977,0078,00+1,1677,0078,00322 47652,60127,60
ALMETBAAALMETCS0005035757495,00495,000,00495,00495,000072,50650,10
AMMANN CRBAASTVSTCS0005003755257,40257,400,00257,40257,4000202,00282,60
ATAS NÁCHODBAAATSNACS0005028257142,10142,10+0,07142,10142,10263 69578,00142,10
AVIABAAAVIACS000502075916,0016,000,0016,0016,000010,0038,90
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BARTOŇ TEXT.ZÁVODYBAABARTOCS0005026350200,00200,000,00200,00200,00360066,20200,00
BELAGRABAAZZNBRCZ0008449055486,90486,90-10,00486,90486,900051,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655405,00405,000,00405,00405,0000120,00449,90
BIOCELBAABIOCECS0005017953579,80583,50+5,59579,80583,5000440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559981,501 068,30+7,33981,501 068,3000334,801 341,40
BMTBAABMTBOCS0005030758268,30295,10+9,98268,30295,100081,00300,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607101,10101,100,00101,10101,10151 51760,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454639,00639,10+0,14639,00639,1000398,10679,70
BRISK TÁBORBAABRITACZ0005074856380,00380,000,00380,00380,0000177,10473,00
BRISTOLBAABRISTCZ0009062352230,10230,10+0,04230,10230,101230114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509605,10605,100,00605,10605,1000265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009185,00185,10+0,05185,00185,1000135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207182,50182,500,00182,50182,5000129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153660,20660,20+9,99660,20660,205033 010263,00749,10
CEMOS OSTRAVABAACEMOSCZ0008433356220,00220,10+1,70220,00220,100060,00400,00
CIMEX KONCERNBFAINFJICZ0009083507115,00115,00+4,54115,00115,000081,20115,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201195,00195,000,00195,00195,0000108,60225,00
CONSUS IFBFACONINCZ000802830545,1045,100,0045,1045,10271 21835,3054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,000,00672,00672,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000471,302 000,00
ČEDOKBAACEDOKCZ0009036356193,20193,200,00193,20193,200074,20207,80
ČECHOFRACHTBAACECHFCZ00084134572 006,602 006,60+0,062 006,602 006,601122 073710,002 006,60
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556354,10354,100,00354,10354,10217 436226,00400,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 702,403 730,10+0,743 702,403 730,10002 320,103 950,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801365,80369,00+0,49365,80375,50820304 631213,50388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905280,0088,00+10,0080,0088,000070,20114,60
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,500,500,000,500,50000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156360,00360,100,00360,00360,1000250,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607384,80384,80+0,57375,40384,909435 857254,60865,10
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175270,1070,100,0070,1070,100040,0088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025867,6061,10-9,6161,1067,600028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345744,2044,400,0044,2044,400030,0046,70
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,1030,100,0030,1030,101236118,0034,10
ČEZ, A.S.BAACEZCZ000511230076,2076,10+0,5276,1078,1011 830915 53859,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00371,00371,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051230,00230,10+0,04230,00230,100095,00230,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 111,001 111,00-5,131 111,001 111,0044 444488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255164,30171,00+4,71164,30171,000068,90180,30
ČSAD KLADNOBAACADKDCZ0008207750341,40341,40+9,98341,40341,400048,40341,40
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136493,0087,30-0,7987,3093,000058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DENTAL PRAHABAADENTACZ0005104257556,30556,30-3,80556,30556,301556410,001 320,00
DERMACOLBAADERMACZ0009041653240,00240,000,00240,00240,0000124,001 525,00
DESKOBAADESKOCS0008461364104,00104,000,00104,00104,000098,30700,00
DIMENSIONBFACSIFCZ000910060861,0061,000,0061,0061,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929044,804,800,004,804,80004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454900,10900,100,00900,10900,1000297,00900,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353151,00151,00+0,59151,00151,00233 47358,10151,00
ELROZBAAELROZCZ000507685190,9090,900,0090,9090,900046,80110,00
ENERGOAQUABAAENRGACS0008419750502,70503,70+0,33502,70505,308944 955243,20510,00
EQUITY HOLDINGBFAAGFIECZ000908460438,2037,60+1,3437,6038,300018,1041,00
ETABAAELEPRCS000500515699,5099,60+7,0999,5099,600081,00340,10
EUROVIA CSBAASTASZCS0005022854849,00852,50+0,29848,10852,502622 120478,50852,50
FAGRONBAATAMDACZ000846120924,0022,00-4,3422,0024,006 916157 92213,9024,00
FEZKO SERVISBAAFEZKOCS0005037456207,00207,000,00207,00207,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001547,00550,00+0,54547,00550,003619 719434,30573,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145471,0071,00-5,5871,0071,00321325,3080,40
FTL-FIRST TRAN.LI.BAAFLTCS0008202552225,00225,000,00225,00225,000066,80322,30
GEODEZIE BRNOBAAGEOBOCZ0009092706460,30460,30+5,52460,30460,3000378,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452540,00540,000,00540,00540,0000159,30600,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 126,003 126,000,003 126,003 126,00001 447,003 856,60
GRANITOLBAAGRANICZ0005100354175,70175,700,00175,70175,700061,00360,00
GREIF CRBAAVLEERCS00050386521 660,001 660,000,001 660,001 660,0000837,001 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552145,00145,00+0,34145,00145,000085,50244,70
GUMOTEXBAAGUMOTCZ0005086751220,00220,000,00220,00220,0000140,00225,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 818,001 818,000,001 818,001 818,0023 636986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851501,10501,000,00501,00501,104623 047223,50501,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 550,601 444,70-9,731 444,301 550,60001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354380,10380,100,00380,10380,10103 80182,00385,00
HOT.INTERNATIONALBAAINTERCS000843685312,2012,300,0012,2012,30006,3016,70
HUTNÍ PROJ.PLZEŇBAAHUTPRCZ0009060059142,30142,30+9,96142,30142,300031,50142,30
HYPOTEČNÍ BANKABACREGICZ0008030509485,00485,000,00485,00485,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735223,0023,000,0023,0023,000023,0044,10
CHABAŘOVICKÉ STR.BAACHABSCS0005039056289,70289,700,00289,70289,700061,70289,70
CHEMOPROJEKTBAACHEPRCZ00084391551 165,101 190,10+2,141 165,101 190,1000188,301 190,10
CHEVAK CHEBBAAVOKCHCZ0009061750144,00144,000,00144,00144,000090,20218,30
ICOM TRANSPORTBAACADJICS0008202651407,00407,000,00407,00407,000053,30680,10
IDEAL STANDARDBAAKEZTECS00084170691 400,001 400,000,001 400,001 400,0011 400330,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 333,001 329,100,001 329,101 350,0091121 5141 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 071,501 045,00-2,511 020,001 071,502728 688985,001 137,00
IH MOSKVA ZLÍNBAAMOSKVCS0008452355135,00135,000,00135,00135,000048,00161,80
II.EPIC HOLDINGBFACZCOICZ0009085908166,20166,20+1,27166,20166,2015024 930155,00247,60
INSPEKTABAAINSPECZ00084129543 177,103 177,100,003 177,103 177,10001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001484,80520,00+6,66484,80520,00147 245143,30550,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757402,50402,500,00402,50402,5000169,00435,00
INTEXBAAINTEXCS000500745946,0046,000,0046,0046,001569036,0076,50
IVAX - CRBAAGALENCZ00050968591 368,201 368,20+0,031 368,201 368,2045 473802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904423,30423,30-0,07423,30423,30166 773280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753702,10702,100,00702,10702,10107 021355,70755,00
JÄKL KARVINÁBAAJAKKACZ0005084657116,50116,60+0,34116,50116,600070,10212,80
JAN BECHERBAAJANBECZ0009075107987,90987,90+9,99987,90987,9000138,001 200,00
JČ ENERGETIKABAAJIHENCZ00050770571 331,901 331,50+0,011 331,501 331,9045 3261 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 953,201 953,40+0,011 953,201 953,40001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158331,00331,00-0,60331,00331,0000182,10342,40
JIHLAVANBAAJIHLACS0005030964152,90152,90+2,13152,90152,90101 52927,20158,00
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451715,10715,100,00715,10715,1000369,00850,00
JIHOSTROJBAAJIHSTCS000503636743,3043,30+0,2343,3043,30431 86228,3057,30
JILANABAAJILANCZ0005096453112,80112,800,00112,80112,800025,70125,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955185,00185,00-2,16185,00185,00336 105136,00219,80
JIZERSKÉ SKLOBACJISKLCS0009027057421,00421,00-9,77421,00421,0000116,20466,60
JM ENERGETIKABAAJMENGCZ00050779581 940,001 965,00-8,581 939,001 965,00917 5051 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 715,002 715,000,002 715,002 715,001027 1501 951,003 853,30
JUTABAAJUTACS00050261521 357,601 357,60+9,991 357,601 357,6000430,601 357,60
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,00123262 359950,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 634,901 665,90+1,891 634,901 665,90001 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051713,50713,60+0,14713,50713,6000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,1051,10-3,7651,1051,10402 04445,90180,90
KAPPELBABKAPPLCZ00090900077,407,400,007,407,40000,8010,40
KAROSERIABAAAVIABCS0005032150125,10125,20+0,07125,10125,200028,10125,20
KARVINSKÁ STAVEBNÍBAAOSPKACS0005015957177,00177,000,00177,00177,000039,80303,30
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5055,40
KDYNIUMBAAKDYNICZ00050236551 805,201 805,200,001 805,201 805,2000541,501 930,00
KINOTECHNIKA PRAHABAAKINOCS000843795048,9048,90+9,8848,9048,900022,4048,90
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ0009073250224,00233,10+4,38224,00233,100063,90233,10
KOMERČNÍ BANKABAAKOMBCZ00080191061 541,001 520,00-1,331 505,001 590,503 6155 621 835792,601 540,60
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 030,00
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059122,10122,10+0,90122,10122,100054,20122,10
KOVOHUTĚ MNÍŠEKBAAKOHUMCS0005014851108,50108,50+9,92108,50108,500031,00108,50
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251159,70159,80+0,06159,70159,800091,00159,80
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464490,00490,00+4,03490,00490,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153236,70236,700,00236,70236,7000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159533,60533,70+0,07533,60533,7000361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335176,6076,60+0,2676,6076,60221 68525,3077,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 066,701 067,70+0,091 066,701 067,702223 484918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955365,00365,00+4,31365,00365,0000250,50550,10
LÁZNĚ LIBVERDABAALIBVECS0008422952495,00530,00+7,07495,00530,0000162,10530,00
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153600,30600,300,00600,30600,3000228,20627,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251601,50601,500,00601,50601,5000271,00694,70
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853335,40335,400,00335,40335,4000210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054431,00431,00-2,92431,00431,0000184,70453,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804297,00310,00+4,37297,00310,000096,50315,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 100,001 106,00+1,001 100,001 106,0000673,001 639,00
LESNÍ SP.BROUMOVBAALESBMCZ0009039350230,00230,000,00230,00230,0000202,20413,40
LESNÍ SP.OPOČNOBAALESOCZ0009039459373,30373,300,00373,30373,3000109,60375,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,3022,300,0022,3022,300019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825129,2029,200,0029,2029,20361 05118,1065,40
MADETABAAJIMLECS0008420550275,00250,00-9,09250,00275,0000124,50304,00
MAGNETONBAAMAGNECZ000507905367,6067,60+0,5967,6067,60427038,5098,00
MANHATTAN IFBFAIFUNCZ00080046031 251,001 261,00+0,791 251,001 261,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252365,60329,10-4,99329,10365,600033,10636,70
MASSAGBAAMASSACS000500525550,0050,000,0050,0050,000023,0050,00
MATEBAAMATECS000501096642,2042,50+0,9542,2042,500021,4062,90
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755287,00311,60+10,06287,00311,6000110,00337,30
MEOPTA PŘEROVBAAMEOPTCS0005008960100,00100,00+2,77100,00100,00262 60063,30121,00
METALIMEXBAAMETLXCS00084124582 300,002 250,00+1,352 250,002 300,001227 3501 706,003 048,90
METRA BLANSKOBAAMETRACS000501005744,2044,20+4,2444,2044,201506 63033,3070,10
METROSTAVBAAMESTACZ0005006502135,10135,10-3,50135,10135,1012016 21296,30142,60
MEVABAAMEVACS0005039353240,40264,40+16,06216,50264,400090,00650,00
MILETABAAMILETCS0005027457112,60112,600,00112,60112,60182 02766,30121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552193,10193,100,00193,10193,1000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,10223,100,00223,10223,100096,00350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008182,50182,50-0,05182,50182,500045,00201,80
MORAVIA CANSBAAMOCANCS00050402521 201,001 201,000,001 201,001 201,000077,001 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 015,003 015,00+0,503 015,003 015,00001 965,003 100,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,0030,000,0030,0030,0091627 48025,2065,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830838,6038,600,0038,6038,600032,8090,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859544,10544,10+7,46544,10544,1000166,502 000,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550502,00517,10+3,00502,00517,1000200,00556,60
MOTOKOV INTER.BAAMOTINCZ0008417755169,00169,000,00169,00169,000090,00205,80
MOTORPALBAAMOTORCZ0005084558281,10280,30+0,07280,30281,107220 21091,60280,30
MSABAAMSACZ0005016501250,00250,00+0,04250,00250,0000162,50345,10
NATURAMYL H.BRODBAANATURCZ0005084053165,00165,000,00165,00165,000090,00462,00
NKT CABLESBAAKABKLCZ0005082255492,00492,000,00492,00492,003617 712370,10555,00
NOWACO MRAZÍRNYBAASLMRACS0008428751600,10600,100,00600,10636,5000360,00600,10
OBEK SERVISBAACADTCS0005025956117,50117,50+9,91117,50117,500022,10117,50
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353711,00711,000,00711,00711,0032 133181,60738,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952337,50337,50-10,00337,50337,5000220,00408,20
ODKOLEKBAAODKOLCZ0009064051251,00251,00-8,72251,00251,00102 510185,00420,00
OHL ŽSBAAZSTBOCS0005028554629,00629,00-0,01629,00629,0000278,10728,30
OKDBAAOKDCZ000510065170,0070,00-0,1470,0070,1027619 32443,5085,00
ON SEMICONDUCT. CRBAATEROSCS0005018852999,00999,000,00999,00999,0000770,401 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
ORPABAAVCPAPCS0005005958242,00242,00+9,95242,00242,0061 452110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355362,00362,00-9,95362,00362,00196 87865,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 785,001 805,00+1,121 785,001 805,0000980,001 805,00
OSTROJBAAOSTROCS000843555834,5031,10-6,3231,1034,500015,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,6049,600,0049,6049,600042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959217,00217,000,00217,00217,0000108,50261,00
O2 C.R.BAATELECCZ0009093209320,80316,90-1,43312,30321,00869275 466185,00397,90
PANKRÁCBAAPANKRCZ0009033205444,20444,20+0,04444,20444,2000280,00575,00
PANKRÁCBABPANKRCZ0009078903635,00635,000,00635,00635,0000396,00939,00
PARAMOBAAPARAMCZ0005091355379,00352,10+0,45352,10382,00732278 271120,20375,00
PCB BENEŠOVBAACKDBNCS0005013754141,70141,700,00141,70141,700051,50152,30
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535867,5067,500,0067,5067,500039,20117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635577,4094,00+15,9077,4094,000028,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695865,8066,40+0,9165,8066,400031,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 210,008 240,00-0,748 210,008 240,0018148 0905 350,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 950,101 950,100,001 950,101 950,10815 6011 270,202 000,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,10240,100,00240,10240,10153 602108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105424,0024,00-6,2524,0024,001924 60817,1034,20
PLIVA - LACHEMABAALACHECZ0005096750473,30473,300,00473,30473,3041 893367,10552,50
PLOMABAAZPDCS0008452751251,90251,90+2,10251,90251,90123 02358,50279,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650615,00615,00-6,81615,00615,0000314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952135,00136,00+0,74135,00136,000063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453626,50626,50+0,56626,50626,5000271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465261,1061,100,0061,1061,100030,2081,60
PORCEL.MANUFAKTURABAAPORCECZ0005098756411,20411,200,00411,20411,200088,00493,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 176,601 177,10+9,991 176,601 177,10197231 801427,101 177,10
PPF INVEST.HOLDINGBFAPCESCZ0009084505342,00350,00+2,33341,00350,0026089 001275,00769,00
PRAGA ČÁSLAVBAAOPSTACZ000501455523,7023,700,0023,7023,700022,5030,10
PRAGA LOUNYBAAPRALNCZ000510980168,3075,10+9,9568,3075,10004,70576,20
PRAGOIMEXBAAPGIMXCZ0008420759200,00200,000,00200,00200,000055,00450,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158480,00480,10+2,12480,00480,1000366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 690,101 690,10-2,951 690,101 690,1035 0701 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 928,801 928,90+0,011 928,801 928,90001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 236,101 262,40+4,761 236,101 262,4000936,901 315,00
PRIOR ČRBAAPRICBCS0008457859120,00132,00+10,00120,00132,000082,00300,00
PROAGROBAAPRAGRCZ000910050992,0092,30+0,3292,0092,30006,7092,30
PROLES Č.BUDĚJOV.BAAPROLECZ0009056750200,00200,000,00200,00200,000045,00200,00
PSVSBAAPRSVOCZ0005111500890,00890,000,00890,00890,0000200,00890,00
P-D REFRACTORIESBAAMSLZCZ000501045474,3074,30+9,9174,3074,30292 15530,3074,30
RAAB KARCH.STAVIVABAARAABCZ000510115476,3076,30-0,2676,3076,30201 52659,20119,20
RAPIDBAARAPIDCZ00084132593 900,003 900,000,003 900,003 900,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050225,70248,20+7,44210,00248,2000116,10252,60
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653190,00209,00-1,64171,10209,000098,30290,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509990,20990,10-0,01990,10998,00220218 395910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 800,101 800,100,001 800,101 800,10001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000050,00349,50
RUBÍN DYN.IFBFARUBINCZ0008030905460,00460,000,00460,00460,0000362,00540,00
RUVEBAARUVECS0008439352170,00170,000,00170,00170,000074,70372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957350,00350,000,00350,00350,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455340,00340,10-0,26340,00340,1000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858275,20275,20+0,03275,20275,2041 10170,40275,20
SBĚRNÉ SUROV.Č.B.BAASBESUCZ0009058558163,60163,60+9,94163,60163,600035,50163,60
SČ ARMATURKABAASCARMCS0005003854130,00130,000,00130,00130,000051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 435,001 435,10+2,491 435,001 435,10001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 034,502 040,10+0,272 034,502 040,1000868,602 133,10
SELGENBAASELGECZ0009033650255,00243,10-9,62243,10255,0000171,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356501,00501,000,00501,00501,0084 008323,10599,00
SETUZABAASETUZCZ0008460052235,00235,00-3,49235,00235,00296 815233,00505,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350328,30340,00+2,71328,30340,0013444 779219,80360,00
SFINXBAASFINXCS0005036458191,00209,80+0,96191,00209,800060,00227,90
SG - INDUSTRYBFAYSECZ00090877067,807,800,007,807,80006,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156830,00900,100,00830,00900,1000111,00929,80
SILONBAASILONCZ0005094458289,10289,10-3,95289,10289,1000209,30375,90
SKALIČANBAASKALCCS000845466655,0055,000,0055,0055,000055,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554535,00535,000,00535,00535,001535100,30585,60
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754722,00722,00+9,99722,00722,000020,50722,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259286,00286,000,00286,00286,00174 862106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 508,101 508,100,001 508,101 508,10001 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 001,002 001,10+0,052 001,002 001,10001 261,502 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251523,10523,60+0,09523,10525,0000360,40548,60
SMP CONSTRUCTIONBAASTAMOCS0005022953327,30327,30-5,15327,30327,3041 309153,00358,80
SOFTWARE 602BAASOFTWCZ0009092300350,00350,000,00350,00350,0000160,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952236,50253,00+8,95232,20253,0025163 003148,50270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550272,30272,300,00272,30272,3000162,00415,00
SPOJPROJEKT PRAHABAASPJPRCS0008443164950,00950,00-5,00950,00950,0032 850510,501 279,30
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495881,6081,60-0,1281,6081,60463 75464,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858115,90116,50+0,77115,90116,50606 96647,00116,50
STAROROL.PORCELÁNBAASTAROCZ0005085753126,50125,80-0,55125,80135,000046,00135,80
STAV.POD.JABLONECBAASPJABCS000503895944,5044,500,0044,5044,500021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 309,601 309,10+3,801 309,001 315,00001 001,701 700,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 136,002 137,10+0,052 136,002 137,10001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 430,006 430,00+0,236 430,006 430,00004 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558433,80433,800,00433,80433,800015,60433,80
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,3014,300,0014,3014,30009,8038,00
STROJTEXBAASTRJTCS0005034859321,30321,30-9,03321,30321,30206 42620,50392,30
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7024,30
SUBTERRABAASBTERCS0005023050460,30460,300,00460,30460,3062 762313,40760,00
SVABAASVACS0005024553176,00176,000,00176,00176,0013022 88047,90176,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253297,00297,000,00297,00297,0000159,00366,30
ŠKODA PRAHABAASKOPHCS0005006857103,10103,10-0,38103,10103,10303 09377,10203,60
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154304,00304,00-9,97304,00304,00185 47255,50337,70
ŠMERAL BRNOBAASMERACS000502935482,0082,000,0082,0082,000030,0082,00
ŠROUBÁRNA ŽATECBAASROZACZ000507595236,0036,000,0036,0036,000026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358253,50253,50+5,09253,50253,500039,30253,50
ŠTI HOLDINGBFASTICZ0009087805842,00850,00+0,95842,00850,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351510,00510,000,00510,00510,0000352,00584,70
TATRABAATATRACS000501845645,1045,00-0,2245,0045,1036816 56230,3065,00
TENEZBAATENEZCS0005028158235,10235,10+0,04235,10235,10276 34859,70235,10
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550560,10560,10-6,65560,10560,1000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 023,101 023,10-4,741 023,101 023,1000262,001 074,10
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,000,00360,00360,0000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255517,30517,30+0,03517,30517,3000320,90530,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950351,50351,50+5,55351,50351,5000158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157815,00815,00+1,62815,00815,0000521,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685533,6033,600,0033,6033,600021,9037,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055273,30273,30-0,07273,30273,30127357,70273,70
TEREOS TTDBAAPRACUCZ000510485163,1063,100,0063,1063,100014,6065,50
TESLA JIHLAVABAATSLJICS0005072859199,00199,000,00199,00199,000036,20200,00
TESLA KARLÍNBAATSLKACS000502135164,4064,40-9,9364,4064,40573 67133,5071,50
TESLA SEZAMBAATSLSECS0005009851517,70517,700,00517,70517,7000420,00700,00
TOMABAATOMACZ000508855991,7088,10-8,7088,1091,70423 75135,00124,80
TONABAATONACZ0005041160240,00240,000,00240,00240,000050,30266,30
TONAKBAATONAKCS000500605530,9030,90+0,3230,9030,90331 02015,0037,20
TONASOBAATONASCS00084232578,108,100,008,108,10006,0014,50
TOS SVITAVYBAATOSSVCS000500935682,0082,00-8,8882,0082,000035,00120,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,0034 500110,001 500,00
TRANZABAATRANZCZ000507635695,5095,50+4,9495,5095,500020,2099,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552167,20174,60+4,48167,20180,0022539 143113,40187,00
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870426,1026,100,0026,1026,100018,00124,00
TYLEX LETOVICEBAATYLEXCS0005006154150,00150,000,00150,00150,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900683,20683,20+0,01683,20683,2000487,30855,00
TZPBAATZPCZ000508805490,0081,00-10,0081,0090,000073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150030,2030,80-0,6430,2031,203 717114 34829,8063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535460,0060,000,0060,0060,000015,00126,10
UNITED ENERGYBABPSZTECZ000511330874,1072,00-2,8372,0074,100043,2074,10
UNITED ENERGYBAAPSZTECS0008458659720,00756,00+5,00720,00756,0000441,00756,00
VARI LIBICE N.C.BAAMEPOLCZ0005041400250,00250,100,00250,00250,100019,70250,10
VČ ENERGETIKABAAVCENGCZ00050769501 490,501 490,60+4,891 490,501 490,60001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 204,202 204,20-5,792 204,202 204,20511 0211 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658296,10296,10+0,50296,10296,106017 766158,10313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215040,0040,000,0040,0040,000027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585082,1082,10-0,7282,1082,10211 72452,0090,00
VHOSBAAVHOSCZ0009047254850,00850,00-4,76850,00850,0000250,001 050,00
VINIUMBAAVINIUCS0008421954200,60200,60-0,29200,60200,6081 60556,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1000400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159750,10750,10+0,01750,10750,1064 501305,70770,00
VÍTKOVICEBAAVITKOCZ00050985587,408,000,007,408,201 53012 4225,2011,80
VLNAPBAAVLNAPCZ000508765047,1047,100,0047,1047,10401 88420,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256435,20435,20-0,06435,20435,2000281,00530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950291,70302,30+0,83291,70302,30288 35837,30302,30
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952151,10151,30+0,19137,00151,300070,30165,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855326,80326,800,00326,80326,800081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850222,30222,300,00222,30222,3000155,10230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,50171,20+3,38171,20171,500082,60178,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754598,70538,90-9,98538,90598,8000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353177,20177,20+4,23177,20177,20508 86076,30177,20
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251213,80213,80-4,97213,80213,80142 993102,00225,00
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758174,40181,00+3,96174,40181,000088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150201,00201,000,00201,00201,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657149,00149,00+2,05149,00149,000065,70149,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956171,50181,00+5,66171,50181,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957233,00233,000,00233,00233,0000145,80620,00
VOSBAAVOPRSCS000503605269,3074,90+1,0769,3074,900032,5075,50
VÚES BRNOBAAVUEBRCZ0009054953363,00363,00+10,00363,00363,000028,80363,00
VULKANBAAVULKACZ0005100453150,10150,100,00150,10150,100082,70165,00
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658361,00361,000,00361,00361,0000265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 750,001 750,000,001 750,001 750,00001 262,001 750,00
WIENERBERGER C.P.BAEJICIHCZ000511550116,3016,400,0016,3016,400011,6016,40
XAVEROVBAAXAVERCS000844065771,5071,50+10,0071,5071,500027,0071,50
YTONGBAAPORBECS00084201622 550,002 654,00+4,902 550,002 654,00001 603,103 307,20
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951710,00710,000,00710,00710,0000360,50710,00
ZÁPADOKÁMENBAAZAKAMCS0008444857466,70466,700,00466,70466,7000129,00720,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,8015,800,0015,8015,800014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 831,001 890,50+3,241 831,001 890,50001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 360,002 360,000,002 360,002 360,00001 300,102 360,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509434,90430,00-0,02427,50434,9015064 687402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558210,00210,000,00210,00210,000025,20225,00
ZZN CHOMUTOVBAAZZNCHCS0008458758114,90114,900,00114,90114,900041,00117,50
ZZN MĚLNÍKBAAZZNPHCS0008440756127,00127,00-9,92127,00127,00007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559183,00183,000,00183,00183,000064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280514,6014,600,0014,6014,600010,0015,60
ZZN POMORAVÍBAAZZNHOCS0008463352130,00130,00+0,61130,00130,000062,20266,20
ZZN RAKOVNÍKBAAZZNRACZ0009068359248,70248,700,00248,70248,700040,00340,00
ŽĎASBAAZDASCS0005031152190,50190,00+3,20190,00190,5000136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903648,00646,10+0,17646,00648,0011171 751590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 040,102 095,10+6,612 040,102 095,10816 4311 537,702 095,10
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959486,00486,10+7,99486,00486,1000213,40570,00