zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 0:40
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 03.04.2002

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.

04.03.200202.04.2002
04.04.200203.05.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880318,9018,90+9,8818,9018,900010,30136,80
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852141,60141,600,00141,60141,600056,70158,00
ALIACHEMBABSYNTHCZ00051126077,507,50-5,067,507,50725405,2013,00
ALIACHEMBAASYNTHCZ000509195974,0077,90+9,8773,5077,90382 85452,60127,60
ALMETBAAALMETCS0005035757495,00495,000,00495,00495,000072,50650,10
AMMANN CRBAASTVSTCS0005003755236,10236,40+0,12236,10236,4000202,00282,60
ATAS NÁCHODBAAATSNACS0005028257142,10142,100,00142,10142,100078,00142,10
AVIABAAAVIACS000502075915,2015,00-3,2215,0015,200010,0036,00
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BARTOŇ TEXT.ZÁVODYBAABARTOCS0005026350220,00231,00+5,00220,00231,000067,20231,00
BELAGRABAAZZNBRCZ0008449055438,30482,10+9,99438,30482,104421 03751,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655445,50445,500,00445,50445,5000120,00449,90
BIOCELBAABIOCECS0005017953560,00560,00-4,02560,00560,008145 360440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559981,50981,500,00981,50981,5000334,801 341,40
BMTBAABMTBOCS0005030758270,10270,10-6,05270,10270,1092 43181,00300,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607109,50109,50-0,45109,50109,50606 57060,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454639,10639,100,00639,10639,1000398,10679,70
BRISK TÁBORBAABRITACZ0005074856380,00400,00+5,26380,00400,0000177,10473,00
BRISTOLBAABRISTCZ0009062352236,60236,600,00236,60236,6000114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509605,10605,100,00605,10605,1000265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009188,00188,10+1,12188,00188,105610 531135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207182,50182,500,00182,50182,5000129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153701,80701,80+2,51701,80701,8010070 180263,00749,10
CEMOS OSTRAVABAACEMOSCZ0008433356223,70223,70+0,17223,70223,70244760,00400,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,000,00110,00110,00303 30081,20115,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,001004 00023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201196,00196,000,00196,00196,0000108,60222,00
CONSUS IFBFACONINCZ000802830545,0045,00-0,2245,0045,00401 80035,3054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,000,00672,00672,0064 032303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000471,301 385,10
ČEDOKBAACEDOKCZ0009036356193,20193,200,00193,20193,200074,20207,80
ČECHOFRACHTBAACECHFCZ00084134572 010,002 010,00+0,502 010,002 010,001530 150737,502 010,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556400,00365,10-3,23365,10400,005822 467226,00400,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 000,004 000,000,004 000,004 000,0014 0002 320,104 000,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801369,00366,50-0,70366,50369,10648239 107213,50388,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,500,500,000,500,50000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905287,9087,90-0,1187,9087,90312 72570,20114,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156357,60360,00-0,02357,60361,409634 549250,30450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607375,10389,00+3,59375,10389,002 120815 014254,60865,10
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175270,1070,100,0070,1070,100045,0088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025861,1067,20+9,9861,1067,200028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345744,5044,20-0,6744,2044,501 52063 35930,0046,70
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,1030,100,0030,1030,100018,0034,10
ČEZ, A.S.BAACEZCZ000511230076,4077,60+1,1776,4079,4038 0772 941 84959,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00371,00371,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051233,10233,10+1,30233,10233,10163 73095,00233,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 181,101 181,00+4,501 181,001 181,1000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255183,10183,10+0,43183,10183,10244 39468,90183,10
ČSAD KLADNOBAACADKDCZ0008207750413,00413,00+9,98413,00413,000048,40413,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136493,0087,100,0087,1093,000058,20141,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DENTAL PRAHABAADENTACZ0005104257600,00560,50-3,07560,50600,0000410,001 320,00
DERMACOLBAADERMACZ0009041653216,60216,60-5,12216,60216,603650124,001 525,00
DESKOBAADESKOCS0008461364110,00110,000,00110,00110,000098,30700,00
DIMENSIONBFACSIFCZ000910060861,0061,000,0061,0061,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929044,804,800,004,804,801678024,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454900,10900,100,00900,10900,1000297,00900,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353151,00151,000,00151,00151,00230258,10151,00
ELROZBAAELROZCZ0005076851104,90104,90+5,00104,90104,90303 14746,80110,00
ENERGOAQUABAAENRGACS0008419750496,10497,30-0,95496,10506,00251125 289243,20510,00
EQUITY HOLDINGBFAAGFIECZ000908460436,6034,90-5,6734,5036,6045315 87018,1041,00
ETABAAELEPRCS000500515697,1097,100,0097,1097,100081,00340,10
EUROVIA CSBAASTASZCS0005022854855,00860,00+0,57855,00860,003126 530479,30860,00
FAGRONBAATAMDACZ000846120922,0022,00-8,3322,0022,001 90941 99813,9024,00
FEZKO SERVISBAAFEZKOCS0005037456207,00207,000,00207,00207,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001540,50541,00-1,63540,50541,003921 084434,30573,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145480,4080,40+2,9480,4080,40856 83425,3080,40
FTL-FIRST TRAN.LI.BAAFLTCS0008202552272,20272,20+9,97272,20272,200066,80322,30
GEODEZIE BRNOBAAGEOBOCZ0009092706400,00401,00-3,37400,00401,0000378,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452500,10500,10-7,38500,10500,1000159,30600,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 130,303 131,00+0,023 130,303 131,00001 447,003 856,60
GRANITOLBAAGRANICZ0005100354158,20158,200,00158,20158,200061,00360,00
GREIF CRBAAVLEERCS00050386521 660,001 660,000,001 660,001 660,0000900,701 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552145,00145,000,00145,00145,00458085,50244,70
GUMOTEXBAAGUMOTCZ0005086751198,10198,10-9,95198,10198,10101 981140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 818,001 818,000,001 818,001 818,0000986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851501,10501,100,00501,10501,10136 514223,50501,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 590,101 590,10-1,371 590,101 590,1011 5901 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354380,10380,100,00380,10380,10276082,00385,00
HOT.INTERNATIONALBAAINTERCS000843685312,3012,300,0012,3012,30006,3016,70
HUTNÍ PROJ.PLZEŇBAAHUTPRCZ0009060059172,10172,10+9,96172,10172,10468831,50172,10
HYPOTEČNÍ BANKABACREGICZ0008030509485,00485,000,00485,00485,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735223,0023,000,0023,0023,000023,0044,10
CHABAŘOVICKÉ STR.BAACHABSCS0005039056289,70289,700,00289,70289,7051 44961,70289,70
CHEMOPROJEKTBAACHEPRCZ00084391551 200,101 207,50+4,931 200,101 207,5000188,301 207,50
CHEVAK CHEBBAAVOKCHCZ0009061750144,00144,000,00144,00144,00202 88090,20218,30
ICOM TRANSPORTBAACADJICS0008202651407,00407,000,00407,00407,000053,30680,10
IDEAL STANDARDBAAKEZTECS00084170691 400,001 400,00-9,091 400,001 400,0045 600330,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 329,101 329,100,001 324,601 329,107092 9921 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 046,001 046,000,001 035,501 046,001717 677985,001 137,00
IH MOSKVA ZLÍNBAAMOSKVCS0008452355163,20163,20+9,89163,20163,20697948,00163,20
II.EPIC HOLDINGBFACZCOICZ0009085908166,40166,400,00166,40166,4000155,00247,60
INSPEKTABAAINSPECZ00084129543 177,103 177,100,003 177,103 177,10001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001515,00515,00-0,96515,00515,00157 725146,50550,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757388,40388,40-4,54388,40388,4031 165169,00435,00
INTEXBAAINTEXCS000500745946,0046,000,0046,0046,000036,0076,50
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 402,701 402,70+2,001 402,701 402,7022 805802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904368,00368,00-3,41368,00368,0000280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753712,00703,30-0,04703,30712,002014 153355,70755,00
JÄKL KARVINÁBAAJAKKACZ0005084657116,00116,000,00116,00116,000070,10212,80
JAN BECHERBAAJANBECZ00090751071 195,201 195,20+9,991 195,201 195,2000138,001 200,00
JČ ENERGETIKABAAJIHENCZ00050770571 331,301 331,30-4,261 331,301 331,3022 6631 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 953,701 953,80+0,031 953,701 953,80001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158334,60334,60+0,72334,60334,6093 011199,30342,40
JIHLAVANBAAJIHLACS0005030964166,00166,000,00166,00166,0010617 59627,20166,00
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451715,10715,100,00715,10715,1000369,00850,00
JIHOSTROJBAAJIHSTCS000503636743,3043,300,0043,3043,300028,3057,30
JILANABAAJILANCZ0005096453107,40107,40+5,29107,40107,400025,70125,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955185,00185,000,00185,00185,0000136,00219,80
JM ENERGETIKABAAJMENGCZ00050779581 939,001 949,00+0,461 939,001 949,00001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 715,102 715,100,002 715,102 715,10001 951,003 853,30
JUTABAAJUTACS00050261521 642,601 350,00-9,591 350,001 642,6000430,601 493,30
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,001 919,802 133,00106225 571950,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 648,001 648,00-1,071 648,001 648,0034 9441 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051715,60716,50+0,27715,60716,5000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,1051,100,0051,1051,100045,90180,90
KAPPELBABKAPPLCZ00090900077,407,400,007,407,40000,8010,40
KAROSERIABAAAVIABCS0005032150125,20127,30+0,79125,20127,300029,00127,30
KARVINSKÁ STAVEBNÍBAAOSPKACS0005015957177,00177,000,00177,00177,000039,80303,30
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5045,50
KDYNIUMBAAKDYNICZ00050236551 805,201 805,200,001 805,201 805,2000541,501 930,00
KINOTECHNIKA PRAHABAAKINOCS000843795059,0059,00+9,8659,0059,000022,4059,00
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ0009073250224,00211,10-5,75211,10224,0010022 05463,90233,10
KOMERČNÍ BANKABAAKOMBCZ00080191061 560,801 569,30-0,421 545,501 569,301 4892 312 634792,601 576,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 010,50
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059112,00112,00-6,66112,00112,00303 36054,20122,10
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485198,9098,900,0098,9098,90515 04431,00108,50
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251167,10167,10+4,24167,10167,10466891,00167,10
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464471,00471,00-3,87471,00471,004320 253155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153240,00240,00+1,39240,00240,0081 920200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159544,40544,40+2,00544,40544,4000361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335176,9076,90-0,1276,9076,90755 76825,3077,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 067,701 067,40-0,021 063,901 067,702223 475918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955374,50374,500,00374,50374,5000250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952530,00530,000,00530,00530,0000162,10530,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153600,30601,00+0,11600,30601,0000228,20627,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251601,50601,50-1,74601,50601,5074 211271,00694,70
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853335,40335,40+0,05335,40335,40206 708210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054431,00431,000,00431,00431,0000184,70453,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804310,00325,50+5,00310,00325,500096,50325,50
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 135,201 135,20+1,341 135,201 135,2089 082673,001 351,40
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LESNÍ SP.BROUMOVBAALESBMCZ0009039350278,30278,30+10,00278,30278,3000202,20413,40
LESNÍ SP.OPOČNOBAALESOCZ0009039459451,60451,60+9,98451,60451,6000109,60451,60
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,3022,300,0022,3022,300019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825130,0030,50+4,4530,0030,50381 15518,1065,40
MADETABAAJIMLECS0008420550225,20225,20-9,92225,20225,2071 576124,50304,00
MAGNETONBAAMAGNECZ000507905368,0068,000,0068,0068,00604 08038,5098,00
MANHATTAN IFBFAIFUNCZ00080046031 261,001 261,000,001 261,001 261,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252313,00281,70-10,00281,70313,000046,00636,70
MASSAGBAAMASSACS000500525546,1046,100,0046,1046,100023,0050,00
MATEBAAMATECS000501096638,2038,30+0,5238,2038,300021,4062,90
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755356,80356,80+9,98356,80356,80155 352110,00356,80
MEOPTA PŘEROVBAAMEOPTCS0005008960100,00100,00-4,76100,00100,0030330 30063,30121,00
METALIMEXBAAMETLXCS00084124582 360,002 357,50-4,552 357,502 360,00001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005745,3045,30+2,4845,3045,300033,3070,10
METROSTAVBAAMESTACZ0005006502135,00135,000,00135,00135,00729 72096,30142,60
MEVABAAMEVACS0005039353270,00270,100,00270,00270,100090,00650,00
MILETABAAMILETCS0005027457115,00115,20+1,23115,00115,20557666,30121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552193,20193,200,00193,20193,2000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,10223,100,00223,10223,1000109,40350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008182,50182,500,00182,50182,50473045,00201,80
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 099,903 099,90+2,303 099,903 099,90515 5001 965,003 100,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,0030,000,0030,0030,000025,2065,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830838,6040,00+3,6238,6040,000032,8085,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859657,70657,70+9,89657,70657,703724 335166,501 780,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550527,00527,000,00527,00527,0000200,00556,60
MOTOKOV INTER.BAAMOTINCZ0008417755179,00167,00-6,70167,00179,000090,00205,80
MOTORPALBAAMOTORCZ0005084558300,00309,60+6,72300,00309,600091,60309,60
MSABAAMSACZ0005016501250,00274,00+9,64250,00274,00367100 462162,50345,10
NATURAMYL H.BRODBAANATURCZ0005084053165,00148,50-10,00148,50165,000090,00462,00
NKT CABLESBAAKABKLCZ0005082255487,10487,10-0,99487,10487,101487370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751610,10610,10+0,67610,10610,10159 152360,00610,10
OBEK SERVISBAACADTCS0005025956142,10142,10+9,98142,10142,100022,10142,10
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353703,10705,00-0,42703,10705,0000181,60738,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952371,20371,200,00371,20371,2000220,00408,20
ODKOLEKBAAODKOLCZ0009064051255,00255,10+0,03255,00255,1000185,00420,00
OHL ŽSBAAZSTBOCS0005028554630,00630,10+0,17630,00630,1000278,10728,30
OKDBAAOKDCZ000510065171,5071,60+2,2871,5071,600043,5085,00
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
ORPABAAVCPAPCS0005005958279,50279,50+4,99279,50279,5000110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355362,00362,000,00362,00362,000065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 805,001 805,000,001 805,001 805,003054 1501 000,001 805,00
OSTROJBAAOSTROCS000843555830,2031,00+3,3330,2031,00351 05815,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085245,2049,70+9,9545,2049,700042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959217,00217,000,00217,00217,0000108,50261,00
O2 C.R.BAATELECCZ0009093209310,30310,60+0,06310,30312,00695216 174185,00397,90
PANKRÁCBABPANKRCZ0009078903635,00635,000,00635,00635,0000396,00939,00
PANKRÁCBAAPANKRCZ0009033205444,20444,200,00444,20444,2000280,00575,00
PARAMOBAAPARAMCZ0005091355355,70355,70+1,02353,20355,7082 841120,20375,00
PCB BENEŠOVBAACKDBNCS0005013754171,30171,30+9,94171,30171,300051,50171,30
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535881,6081,60+9,9781,6081,600039,20117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635576,9069,40-7,4669,4076,900028,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695866,4069,70+4,9666,4069,700031,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 265,108 400,00+1,818 265,108 400,0035293 0115 380,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 951,101 951,10+0,051 951,101 951,1035 8531 270,202 000,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751235,70240,40-0,12235,70240,402476108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105427,0027,00+2,2727,0027,00701 89017,1034,20
PLIVA - LACHEMABAALACHECZ0005096750476,60488,30+2,45476,60488,3000367,10552,50
PLOMABAAZPDCS0008452751253,10253,100,00253,10253,10235 82170,50279,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650563,00563,000,00563,00563,0000314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952138,00138,00+2,22138,00138,00569063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453630,00630,00+0,55630,00630,00159 450271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465261,1061,100,0061,1061,100030,2081,60
PORCEL.MANUFAKTURABAAPORCECZ0005098756452,30453,00+0,15452,30453,000088,00493,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 090,001 090,00-0,901 090,001 090,0011 090427,101 177,10
PPF INVEST.HOLDINGBFAPCESCZ0009084505336,00331,00-1,78331,00336,004113 616275,00769,00
PRAGA ČÁSLAVBAAOPSTACZ000501455523,7023,700,0023,7023,700022,5030,10
PRAGA LOUNYBAAPRALNCZ000510980174,8074,80-4,1074,8074,80004,70576,20
PRAGOIMEXBAAPGIMXCZ0008420759200,00200,000,00200,00200,000055,00450,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158483,10506,60+4,86483,10506,6000366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 760,101 760,10+0,851 760,101 760,1023 5201 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 929,001 929,10+0,011 929,001 929,10001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 230,001 230,00-2,651 230,001 230,001417 220936,901 315,00
PRIOR ČRBAAPRICBCS0008457859132,00132,000,00132,00132,0091 18882,00300,00
PROAGROBAAPRAGRCZ000910050992,3092,300,0092,3092,30006,7092,30
PROLES Č.BUDĚJOV.BAAPROLECZ0009056750200,00200,000,00200,00200,000045,00200,00
PSVSBAAPRSVOCZ0005111500890,00890,000,00890,00890,0000250,00890,00
P-D REFRACTORIESBAAMSLZCZ000501045474,1074,100,0074,1074,100030,3074,30
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,500059,20110,00
RAPIDBAARAPIDCZ00084132593 900,003 900,000,003 900,003 900,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050236,70213,30-13,18213,10260,3000116,10252,60
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653226,00226,00+9,97226,00226,00245298,30290,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509990,50990,100,00990,10990,50195193 076910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 800,101 800,10-4,761 800,101 800,101018 0011 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000050,00349,50
RUBÍN DYN.IFBFARUBINCZ0008030905460,00460,000,00460,00460,0000362,00540,00
RUVEBAARUVECS0008439352170,00170,000,00170,00170,000076,00372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957353,00353,00+10,31353,00353,00124 236114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455342,10343,00+0,26342,10343,0000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858275,30280,00+1,70275,30280,000070,40280,00
SBĚRNÉ SUROV.Č.B.BAASBESUCZ0009058558197,80197,80+9,94197,80197,800035,50197,80
SČ ARMATURKABAASCARMCS0005003854136,60136,600,00136,60136,600051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 400,101 400,10-2,431 400,101 400,101216 8011 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 037,002 037,00-0,152 037,002 037,0024 074868,602 133,10
SELGENBAASELGECZ0009033650243,10245,00+0,78243,10245,0000180,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356515,00515,00+1,98515,00515,00105 150323,10577,70
SETUZABAASETUZCZ0008460052235,50236,00+0,42235,50236,0000233,00472,10
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350327,70328,00-0,09327,70328,0027089 473219,80360,00
SFINXBAASFINXCS0005036458191,00191,000,00191,00191,000060,00227,90
SG - INDUSTRYBFAYSECZ00090877067,807,800,007,807,80604686,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156830,00930,10+1,08830,00930,1000111,00930,10
SILONBAASILONCZ0005094458300,00299,00+0,30299,00300,0021664 598209,30375,90
SKALIČANBAASKALCCS000845466655,0055,000,0055,0055,000055,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554535,00535,000,00535,00535,0031 605100,30585,60
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754873,60794,200,00794,20873,600020,50794,20
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259286,20286,20-2,38286,20286,20185 152106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 456,001 430,10-5,171 430,101 456,002028 6541 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 005,002 005,10+0,142 005,002 005,10001 261,502 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251530,10550,10+3,77530,10550,1000370,20550,10
SMP CONSTRUCTIONBAASTAMOCS0005022953327,30327,300,00327,30327,3000153,30358,80
SOFTWARE 602BAASOFTWCZ0009092300350,00350,000,00350,00350,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952250,00253,50+11,96250,00253,506616 554148,50270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550272,30272,300,00272,30272,3000162,00415,00
SPOJPROJEKT PRAHABAASPJPRCS0008443164900,00900,00+5,26900,00900,0000511,001 279,30
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495881,6085,80+5,5381,6085,8033328 55964,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858116,60117,50+1,11116,60117,50677 85247,00117,50
STAROROL.PORCELÁNBAASTAROCZ0005085753127,80127,80-2,73127,80127,80451146,00135,80
STAV.POD.JABLONECBAASPJABCS000503895944,5044,500,0044,5044,500021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 300,001 300,000,001 300,001 300,0045 2001 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 137,102 137,100,002 137,102 137,10001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 430,006 430,000,006 430,006 430,00004 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558477,00477,00+9,95477,00477,000015,60477,00
STROJPLASTBAASTRTACZ000508665214,3014,300,0014,3014,30009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJTEXBAASTRJTCS0005034859260,30260,30-9,99260,30260,300020,50392,30
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7024,30
SUBTERRABAASBTERCS0005023050477,70480,10+0,50477,70480,1000313,40760,00
SVABAASVACS0005024553160,00160,00-9,09160,00160,000047,90176,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253292,00292,000,00292,00292,0000159,00366,30
ŠKODA PRAHABAASKOPHCS0005006857113,60113,60+9,75113,60113,6032236 57977,10203,60
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154304,00287,00-0,86284,00304,000055,50337,70
ŠMERAL BRNOBAASMERACS000502935479,0079,000,0079,0079,00221 73830,0082,00
ŠROUBÁRNA ŽATECBAASROZACZ000507595236,0036,000,0036,0036,000026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358252,50252,500,00252,50252,500039,30253,50
ŠTI HOLDINGBFASTICZ0009087805850,00850,000,00850,00850,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351503,30504,00+0,17503,30504,0000357,10584,70
TATRABAATATRACS000501845643,3042,20-2,5442,2043,30813 43530,3064,20
TENEZBAATENEZCS0005028158235,10235,100,00235,10235,100059,80235,10
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550560,10560,100,00560,10560,1000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 099,001 099,00+4,661 099,001 099,006167 039262,001 099,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156355,60355,600,00355,60355,603010 668157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255517,30517,300,00517,30517,3084 138320,90530,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950326,60349,00+4,80326,60349,007825 968158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157846,50846,50+3,86846,50846,5000521,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685533,6033,600,0033,6033,600023,0037,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055273,30274,30+0,32273,30274,300057,70274,30
TEREOS TTDBAAPRACUCZ000510485164,1065,30+1,8764,1065,300014,6065,50
TESLA JIHLAVABAATSLJICS0005072859201,00180,10-2,85180,10201,008215 41636,20200,00
TESLA KARLÍNBAATSLKACS000502135162,2062,30+0,1662,2062,300033,5071,50
TESLA SEZAMBAATSLSECS0005009851510,10510,100,00510,10510,102010 202420,00700,00
TOMABAATOMACZ0005088559106,10106,10+8,04106,10106,10101 06135,00124,80
TONABAATONACZ0005041160240,00240,000,00240,00240,000050,30266,30
TONAKBAATONAKCS000500605531,0031,000,0031,0031,000015,0037,20
TONASOBAATONASCS00084232578,108,100,008,108,10006,0014,50
TOS SVITAVYBAATOSSVCS000500935682,2082,30+0,1282,2082,300035,00120,00
TRANSAKTABAATRANSCZ00084133581 350,001 350,00-10,001 350,001 350,0000110,001 500,00
TRANZABAATRANZCZ000507635691,0091,00-4,7191,0091,00302 73020,2099,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552171,10186,20+8,88171,10186,2017030 022113,40187,00
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870426,1026,10-3,3326,1026,100018,00124,00
TYLEX LETOVICEBAATYLEXCS0005006154150,00150,000,00150,00150,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900683,20683,200,00683,20683,2000487,30855,00
TZPBAATZPCZ000508805481,0081,000,0081,0081,000073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150027,4028,20+0,7127,4029,7078 4572 231 14728,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535454,0054,000,0054,0054,000015,00126,10
UNITED ENERGYBABPSZTECZ000511330872,9074,40+2,1969,0074,400043,2074,40
UNITED ENERGYBAAPSZTECS0008458659720,00720,000,00720,00720,0000441,00756,00
VARI LIBICE N.C.BAAMEPOLCZ0005041400235,00235,100,00235,00235,100019,70250,10
VČ ENERGETIKABAAVCENGCZ00050769501 520,001 520,00+1,971 520,001 520,00001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 204,602 294,80-0,842 204,502 332,30001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658302,30302,30+0,43302,30302,3072 116158,10313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215040,0040,000,0040,0040,000027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585081,2082,10-4,3181,2084,0018014 92152,0090,00
VHOSBAAVHOSCZ0009047254850,00850,000,00850,00850,0000250,001 050,00
VINIUMBAAVINIUCS0008421954196,30196,30-7,49196,30196,30489 42256,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,101851400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159750,00750,00-0,01750,00750,003123 250305,70770,00
VÍTKOVICEBAAVITKOCZ00050985589,409,50+7,959,409,502 16320 3375,2011,80
VLNAPBAAVLNAPCZ000508765042,6042,60-9,3642,6042,600020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256447,00460,10+5,72447,00460,1000281,00530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950300,00270,10-9,96270,00300,000037,30302,30
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952152,10152,10+0,39152,10152,10460870,30165,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855326,80295,00-9,73295,00326,800081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850222,30223,00+0,31222,30223,0000155,10230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,20171,200,00171,20171,200082,60178,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754653,10653,10+0,86653,10653,1000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353165,00165,00-2,94165,00165,00437 09576,30177,20
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251225,00225,000,00225,00225,0000110,00225,00
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,00181,000,00181,00181,000088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150221,10201,10+0,04201,10221,10459 450140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657148,10148,100,00148,10148,10456 66565,70149,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956181,10181,100,00181,10181,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957214,00214,00-8,15214,00214,006012 840150,10620,00
VOSBAAVOPRSCS000503605271,3079,00+4,9171,3079,0019815 48832,5079,00
VÚES BRNOBAAVUEBRCZ0009054953439,20439,20+9,99439,20439,200028,80439,20
VULKANBAAVULKACZ0005100453150,10150,10-9,08150,10150,10101 50182,70165,10
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.BAEJICIHCZ000511550116,6016,60-0,5916,6016,6060810 09311,6016,70
WIENERBERGER C.P.BAAJICIHCS00084158571 750,001 925,00+10,001 750,001 925,00001 262,001 925,00
XAVEROVBAAXAVERCS000844065786,3086,40+9,9286,3086,4022919 77433,3086,40
YTONGBAAPORBECS00084201623 193,303 193,30+10,003 193,303 193,30001 603,103 307,20
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951710,10731,00+2,94710,10731,0000390,00731,00
ZÁPADOKÁMENBAAZAKAMCS0008444857516,60516,60+0,64516,60516,6000129,00720,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,50199,50-0,05199,50199,506011 970134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,8015,800,0015,8015,800014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 831,001 831,00-3,171 831,001 831,0023 6621 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 220,002 220,00-5,932 220,002 220,0012 2201 300,102 360,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509425,00425,20-1,11425,00425,2010042 510402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558210,00210,000,00210,00210,000025,20225,00
ZZN CHOMUTOVBAAZZNCHCS0008458758114,90114,900,00114,90114,900041,00117,50
ZZN MĚLNÍKBAAZZNPHCS0008440756127,00127,000,00127,00127,00007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559165,10165,100,00165,10165,100064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280514,6014,600,0014,6014,600010,0015,60
ZZN POMORAVÍBAAZZNHOCS0008463352131,00131,00+0,53131,00131,000062,20266,20
ZZN RAKOVNÍKBAAZZNRACZ0009068359248,70248,700,00248,70248,700040,00340,00
ŽĎASBAAZDASCS0005031152182,10182,10-1,56182,10182,1071 275136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903653,50652,10+0,30652,10655,009461 441590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 220,002 250,00+2,242 215,002 250,004497 7101 537,702 250,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,4037,40-1,0537,4037,40301 12220,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959466,00466,10+1,30466,00466,1000213,40570,00