zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 8:35
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 05.03.2002

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.

01.02.200204.03.2002
06.03.200204.04.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880323,5023,50-9,9623,5023,502205 17023,50206,00
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852141,80136,00-9,93136,00141,808712 07656,70158,00
ALIACHEMBABSYNTHCZ00051126077,807,80-3,707,807,803602 8085,2013,00
ALIACHEMBAASYNTHCZ000509195975,0075,000,0075,0075,00322552,60127,60
ALMETBAAALMETCS0005035757600,00600,000,00600,00600,000072,50650,10
AMMANN CRBAASTVSTCS0005003755250,30250,30+0,36250,30250,30235 757202,00282,60
ANENSKÉ SLAT.LÁZNĚBAAANSLACS0008453957394,60394,60+9,97394,60394,6000139,00394,60
ATAS NÁCHODBAAATSNACS0005028257130,10133,00+2,22130,10133,000078,00133,00
AVIABAAAVIACS000502075915,0015,10+0,6615,0015,100010,0043,00
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BARTOŇ TEXT.ZÁVODYBAABARTOCS0005026350101,7096,00-5,6096,00101,700054,70108,20
BELAGRABAAZZNBRCZ0008449055675,10675,10-1,44675,10675,105537 13151,10690,00
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655210,00210,000,00210,00210,0000120,00418,10
BIOCELBAABIOCECS0005017953545,00565,90+5,95545,00565,908447 163440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559881,00881,00-9,57881,00881,0000334,801 341,40
BMTBAABMTBOCS0005030758212,00212,00-4,76212,00212,0081 69681,00231,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607105,10111,00+5,61105,10111,00909 78960,00112,40
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454599,50599,50+10,00599,50599,5000398,10679,70
BRISK TÁBORBAABRITACZ0005074856316,60316,600,00316,60316,6000177,10473,00
BRISTOLBAABRISTCZ0009062352224,30224,300,00224,30224,3000114,30231,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509605,00595,10-2,44590,00605,008752 200265,00643,60
B.G.M. CAPITALBFAPRVSTCZ0009094009169,00169,00-2,31169,00169,00305 070135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207170,00170,10+0,05170,00170,10244 081129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153626,20654,00+4,45563,50654,0000263,00654,00
CEMOS OSTRAVABAACEMOSCZ0008433356240,60240,60-9,98240,60240,600060,00400,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,00-0,99110,00110,00909 90081,20113,30
CONCORDIA INV.IFBFACONIFCZ0008021201187,50195,00+2,63185,00195,00519 668108,60236,30
CONSUS IFBFACONINCZ000802830550,4049,00+1,0348,7050,400035,3055,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358610,00610,000,00610,00610,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000471,302 300,00
ČEDOKBAACEDOKCZ0009036356173,60173,600,00173,60173,60203 47274,20173,60
ČECHOFRACHTBAACECHFCZ00084134571 862,601 865,00+0,171 860,101 865,003157 762702,001 900,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556330,30330,50+0,70330,30330,5000226,00414,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 675,503 676,00+5,023 675,503 676,00002 320,103 950,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801387,30385,60-0,64377,20393,60678262 180213,50388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905280,0080,000,0080,0080,000070,20114,60
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,400,40-20,000,400,401 8627450,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156440,00396,20-9,97396,20445,0012 9365 856 493250,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607440,80435,60-1,24425,10440,801 199519 811254,601 033,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175275,1075,10-3,7175,1075,100036,7088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025881,0081,00-0,2481,0081,0019515 79528,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345740,5040,50-0,9740,5040,5032713 24430,0044,30
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,1030,10-3,2130,1030,103090318,0034,10
ČEZ, A.S.BAACEZCZ000511230073,5076,50+3,3773,5077,909 830748 10059,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00334,00371,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051200,10201,00-0,98200,10201,000095,00216,00
ČKD PRAHA DIZBAACKDPRCZ0005093153902,30910,00+0,88902,30910,0000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255124,60124,60-4,15124,60124,600068,90162,10
ČSAD KLADNOBAACADKDCZ000820775076,5076,500,0076,5076,500048,40130,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364103,20103,20+9,90103,20103,20909 28858,20141,00
DAKO-CZBAADAKOCS000503555970,0070,000,0070,0070,000055,00204,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DENTAL PRAHABAADENTACZ0005104257502,00502,00-0,90502,00502,0000410,001 320,00
DERMACOLBAADERMACZ0009041653350,00350,000,00350,00350,0000124,001 525,00
DESKOBAADESKOCS0008461364115,10115,100,00115,10115,100098,30700,00
DIMENSIONBFACSIFCZ000910060852,5052,500,0052,5052,500048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,305,300,005,305,30552924,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454772,00772,000,00772,00772,001772297,00772,00
ELEKTROPORC.LOUNYBAAELEKTCZ000509235384,8084,90-2,5284,8084,900058,1087,10
ELROZBAAELROZCZ000507685146,8046,800,0046,8046,800046,80101,60
ENERGOAQUABAAENRGACS0008419750460,00450,00-2,17450,00460,0000233,10460,00
EQUITY HOLDINGBFAAGFIECZ000908460436,1036,10+1,6936,1036,101184 26018,1041,00
ETABAAELEPRCS0005005156111,00111,000,00111,00111,0010011 10081,00340,10
EUROVIA CSBAASTASZCS0005022854833,00834,00+0,36833,00834,0000478,50850,00
FAGRONBAATAMDACZ000846120920,2020,200,0020,2020,200013,9024,00
FARMET Č.SKALICEBAAFRMETCS000503505480,0080,000,0080,0080,000064,00130,00
FEZKO SERVISBAAFEZKOCS0005037456130,00130,000,00130,00130,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001540,00540,00+1,88540,00540,0063 240434,30566,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145456,5056,70+0,7156,5056,700025,0056,70
FTL-FIRST TRAN.LI.BAAFLTCS0008202552172,00172,000,00172,00172,000066,80322,30
GENOSERVIS OLOMOUCBAAGENOSCZ000904225576,1076,100,0076,1076,100063,00100,00
GEODEZIE BRNOBAAGEOBOCZ0009092706648,50648,500,00648,50648,5000378,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452500,20510,00+2,00500,20510,0000159,30600,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8019,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 447,203 447,200,003 447,203 447,20001 447,003 856,60
GRANITOLBAAGRANICZ0005100354240,80240,800,00240,80240,800060,00360,00
GREIF CRBAAVLEERCS00050386521 600,001 600,000,001 600,001 600,0000837,001 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552208,00188,00-9,61188,00208,005010 48685,50244,70
GUMOTEXBAAGUMOTCZ0005086751180,20181,10+0,49180,20181,1000140,00225,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 650,101 650,100,001 650,101 650,1069 901986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851490,10490,20+0,04490,10490,403617 648192,20492,10
HOTEL JALTA PRAHABAAJALTACZ00084372582 081,502 081,60+0,032 081,502 081,60001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354380,10380,10+0,21376,10380,103111 74378,00380,10
HOT.INTERNATIONALBAAINTERCS000843685311,5011,60+4,5011,5011,60006,3016,70
HUTNÍ PROJ.PLZEŇBAAHUTPRCZ000906005941,5041,500,0041,5041,500031,5059,50
HYPOTEČNÍ BANKABACREGICZ0008030509520,00520,000,00520,00520,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735225,0025,000,0025,0025,000025,0049,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056280,50280,500,00280,50280,500061,70286,70
CHEMOPROJEKTBAACHEPRCZ00084391551 050,001 050,000,001 050,001 050,0000188,301 102,00
CHEVAK CHEBBAAVOKCHCZ0009061750195,00195,00+4,89195,00195,000090,20218,30
ICOM TRANSPORTBAACADJICS0008202651573,60573,60+0,63573,60573,600046,70680,10
IDEAL STANDARDBAAKEZTECS00084170691 721,001 635,00-4,991 635,001 798,0000330,001 721,00
IF BOHATSTVÍBFABOHATCZ00080113011 357,101 355,40-0,121 355,201 357,107398 9561 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 054,501 054,50-0,041 054,501 054,5055 273985,001 137,00
IH MOSKVA ZLÍNBAAMOSKVCS0008452355118,50118,50+9,92118,50118,500048,00161,80
II.EPIC HOLDINGBFACZCOICZ0009085908163,50163,500,00163,50163,5000155,00256,80
INSPEKTABAAINSPECZ00084129542 280,202 281,00+0,042 280,202 281,00001 985,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001470,50476,10+2,16470,50476,10219 920143,30494,30
INTERHOTEL VORONĚŽBAAVORONCS0008449757352,50352,50-6,17352,30352,50103 525169,00399,20
INTEXBAAINTEXCS000500745950,0050,000,0050,0050,001575036,0076,50
IVAX - CRBAAGALENCZ00050968591 300,001 380,00+3,751 285,101 380,0092124 997802,001 380,00
I.EPIC HOLDINGBFAICZCOCZ0009087904416,40416,90+0,07416,30416,90187 497280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753697,50697,50+2,57697,50697,5000355,70709,50
JÄKL KARVINÁBAAJAKKACZ000508465796,0096,000,0096,0096,000070,10212,80
JAN BECHERBAAJANBECZ0009075107178,00178,00+9,94178,00178,0000138,001 200,00
JANKABAAJANKACS000500395342,5042,500,0042,5042,500022,0065,00
JČ ENERGETIKABAAJIHENCZ00050770571 227,601 227,60+0,201 227,601 227,6011 2281 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 061,902 061,900,002 061,902 061,90001 222,002 174,50
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158314,00314,00+0,28314,00314,0000182,10314,00
JIHLAVANBAAJIHLACS0005030964115,10115,100,00115,10115,100027,20117,40
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451421,00369,00-10,00369,00421,0000369,00850,00
JIHOSTROJBAAJIHSTCS000503636757,3052,100,0052,1057,300028,3057,30
JILANABAAJILANCZ000509645344,2044,200,0044,2044,200025,7055,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955205,40205,400,00205,40205,40122 465136,00219,80
JIZERSKÉ SKLOBACJISKLCS0009027057377,40377,400,00377,40377,4000116,20377,40
JM ENERGETIKABAAJMENGCZ00050779581 900,001 930,00+2,111 806,101 930,00001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 135,503 135,500,003 135,503 135,50001 951,003 853,30
JUTABAAJUTACS00050261521 000,001 000,000,001 000,001 000,0000430,601 000,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 033,102 000,00-3,221 860,002 133,006641 349 424872,502 090,00
KABLO ELEKTROBAAKABLOCS00050341561 692,901 692,90+10,001 692,901 692,9035 0791 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051725,10725,100,00725,10725,1000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,0051,000,0051,0051,000045,90180,90
KAPPELBABKAPPLCZ00090900078,208,200,008,208,20000,8010,40
KAROSERIABAAAVIABCS0005032150106,10106,100,00106,10106,100028,00106,10
KARVINSKÁ STAVEBNÍBAAOSPKACS0005015957217,00217,000,00217,00217,000039,80303,30
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5068,20
KDYNIUMBAAKDYNICZ00050236551 532,101 550,00+1,161 532,101 550,00158241 740526,301 602,00
KINOTECHNIKA PRAHABAAKINOCS000843795023,1023,100,0023,1023,100022,4033,50
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ0009073250101,50101,50+0,19101,50101,500063,90120,20
KLENOTY AURUM PHABAAKLEAUCZ0009049359360,00360,000,00360,00360,0000227,10407,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 391,501 389,30+0,901 352,101 398,008851 225 758792,601 389,30
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 030,00
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ000507605988,1088,100,0088,1088,10121 05754,00105,00
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485168,9068,900,0068,9068,900031,0078,90
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251131,80131,800,00131,80131,800091,00145,90
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464441,00444,40-3,60441,00444,404118 173155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153203,00203,000,00203,00203,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159565,00565,000,00565,00565,0000361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335177,5077,50+1,8377,5077,50755 81325,3077,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 056,001 075,00+0,371 056,001 075,002223 402918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955318,10318,100,00318,10318,101318250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952410,00410,000,00410,00410,0000162,10500,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153580,00580,000,00580,00580,0000228,20623,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251595,00595,10+0,01595,00595,1000231,00620,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853334,00334,000,00334,00334,0000210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054431,00431,000,00431,00431,0000184,70453,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804210,10210,100,00210,10210,10306 30396,50300,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS0008446159888,60892,10+0,23888,60892,102219 619673,001 700,00
LESNÍ SP.BROUMOVBAALESBMCZ0009039350231,00234,50+1,51231,00234,5000200,30413,40
LESNÍ SP.KRÁL.HVO.BAALESKHCZ0009045555200,00200,000,00200,00200,000083,00233,30
LESNÍ SP.OPOČNOBAALESOCZ0009039459329,10342,10+3,95329,10342,1000109,60346,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,0022,000,0022,0022,000018,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825136,3036,30+0,8336,3036,301969018,1066,10
MADETABAAJIMLECS0008420550179,20179,200,00179,20179,20142 509124,50304,00
MAGNETONBAAMAGNECZ000507905365,0065,000,0065,0065,00532538,5098,00
MANHATTAN IFBFAIFUNCZ00080046031 050,001 050,000,001 050,001 050,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252405,00405,00+9,99405,00405,000033,10636,70
MASSAGBAAMASSACS000500525550,0050,000,0050,0050,000023,0050,00
MATEBAAMATECS000501096638,5038,50+2,9438,5038,500021,4062,90
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000023,1050,00
MEDICAMENTABAAMEDIKCZ0008455755220,00220,00-4,34220,00220,00183 960110,00269,50
MEOPTA PŘEROVBAAMEOPTCS000500896077,8078,00-2,5077,8078,000063,30121,00
METALIMEXBAAMETLXCS00084124582 227,502 205,00+2,552 202,502 227,50001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005736,5036,600,0036,5036,600033,3070,10
METROSTAVBAAMESTACZ0005006502140,00140,00+7,69140,00140,0010815 12095,20140,00
MEVABAAMEVACS0005039353609,00609,100,00609,00609,100090,00650,00
MILETABAAMILETCS0005027457109,70109,80+0,45109,70109,800062,60121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552170,30170,300,00170,30170,3000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759200,00200,000,00200,00200,000082,20350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008108,20108,20+0,18108,20108,200045,00124,40
MORAVIA CANSBAAMOCANCS00050402521 221,001 225,10+0,331 221,001 225,100077,001 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 000,003 100,00+3,333 000,003 100,001030 2001 965,003 100,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185031,0031,000,0031,0031,000025,2068,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830838,5038,500,0038,5038,50301 15532,8093,50
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859420,50442,00+5,16420,50442,0000166,502 000,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550402,00402,000,00402,00402,0000200,00540,00
MOTOKOV INTER.BAAMOTINCZ0008417755136,20136,20+9,83136,20136,20192 58890,00205,80
MOTORPALBAAMOTORCZ0005084558250,00250,00+0,76250,00250,00348 50091,60250,00
MSABAAMSACZ0005016501252,20252,30-1,56252,20252,3061 513162,50345,10
NATE CHOTĚBOŘBAANAPTECS000502785360,0060,000,0060,0060,000052,0066,00
NATURAMYL H.BRODBAANATURCZ0005084053165,00165,000,00165,00165,000090,00462,00
NKT CABLESBAAKABKLCZ0005082255487,00487,00-0,20487,00487,0000370,10566,00
NOWACO MRAZÍRNYBAASLMRACS0008428751536,40536,60+0,03536,40536,6000360,00550,00
OBEK SERVISBAACADTCS000502595622,1022,100,0022,1022,100022,1052,40
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353727,10711,00-2,21711,00727,101913 678181,60732,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952388,80388,800,00388,80388,8000220,00388,80
ODKOLEKBAAODKOLCZ0009064051205,00205,000,00205,00205,0000205,00420,00
OHL ŽSBAAZSTBOCS0005028554625,00625,000,00625,00625,0000278,10673,30
OKDBAAOKDCZ000510065163,2063,00-0,3163,0063,201147 20143,5085,00
OLŠANSKÉ PAPÍRNYBAAOLSPACZ000509755022,8022,800,0022,8022,800018,1033,00
OMNIPOL PRAHABAAOMNIPCZ0008413754300,00300,000,00300,00300,00278 100129,10312,00
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
ORPABAAVCPAPCS0005005958220,00220,100,00220,00220,1000110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355424,10424,100,00424,10424,100065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 405,001 405,000,001 405,001 405,0000962,101 550,00
OSTROJBAAOSTROCS000843555830,0030,000,0030,0030,000015,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085247,1047,100,0047,1047,100042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959210,60210,600,00210,60210,6000108,50261,00
O2 C.R.BAATELECCZ0009093209322,70312,10-2,83311,70323,201 625512 230185,00426,70
PANKRÁCBABPANKRCZ0009078903461,00461,000,00461,00461,008639 646396,00939,00
PANKRÁCBAAPANKRCZ0009033205404,00404,00+4,79404,00404,0000280,00575,00
PARAMOBAAPARAMCZ0005091355340,00365,60+10,78340,00365,6026596 218120,20365,60
PASBBAAPISBOCZ000508975580,0080,000,0080,0080,000038,4080,00
PCB BENEŠOVBAACKDBNCS0005013754135,70135,700,00135,70135,700051,50152,30
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535843,2043,200,0043,2043,200039,20117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635563,5057,50-9,4457,3063,500028,90138,00
PEK.A CUKR.TŘEBÍČBAAPECUTCZ000510215295,1095,10+0,1095,1095,100064,50184,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695864,5064,50-9,1564,5064,501207 74031,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 095,008 087,50-0,178 087,508 116,3031251 3355 350,008 295,00
PIVOVAR LOUNYBAAPIVLNCZ0008458452223,30223,30+10,00223,30223,30367030,50223,30
PIVOVAR RADEGASTBAAPIVORCS00084643501 782,201 782,20+0,121 782,201 782,2011 7821 270,201 950,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751242,20230,40-4,87228,70242,2061 400108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105423,1023,100,0023,1023,100017,1046,60
PLIVA - LACHEMABAALACHECZ0005096750440,70441,30+0,09440,70441,30167 058367,10552,50
PLOMABAAZPDCS0008452751210,70222,30+2,82210,70222,3010422 82958,50222,30
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650955,50987,90+3,39955,50987,90109 925314,40987,90
PLYNOSTAV PARDUB.BAAPLYPACS0008455952141,10141,100,00141,10141,100063,00145,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453511,00511,00+0,19511,00511,0063 066271,00543,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465264,6064,90+0,4664,6064,900028,1065,00
PORCEL.MANUFAKTURABAAPORCECZ0005098756292,00292,00-9,87292,00292,000088,00451,80
POŠT.TISK.CENINBAAPTCENCZ0008439254941,60942,00+0,07941,60942,0000427,101 125,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505292,90292,00-2,66255,00292,90745202 671292,00769,00
PRAGA ČÁSLAVBAAOPSTACZ000501455525,0025,000,0025,0025,000021,0030,10
PRAGA LOUNYBAAPRALNCZ000510980139,7043,00+8,3139,1043,00004,70576,20
PRAGOIMEXBAAPGIMXCZ0008420759221,00221,000,00221,00221,000055,00450,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158444,00444,00+0,11444,00444,002410 656366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 700,201 700,20+0,011 700,201 700,2046 8011 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 827,801 827,600,001 827,601 827,90001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 315,001 179,00-10,341 179,001 315,001923 625936,901 315,00
PRIOR ČRBAAPRICBCS0008457859120,00120,000,00120,00120,000082,00698,00
PROAGROBAAPRAGRCZ000910050965,0056,90-9,6856,9065,001 41080 3106,7065,50
PROAGRO LIBERECBAAPROAGCZ0009073557145,20145,200,00145,20145,200019,00262,60
PROLES Č.BUDĚJOV.BAAPROLECZ0009056750161,00161,00+9,97161,00161,000045,00161,00
PSVSBAAPRSVOCZ0005111500890,00890,00+1,13890,00890,0000200,00890,00
P-D REFRACTORIESBAAMSLZCZ000501045462,1062,100,0062,1062,100030,3067,00
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,500059,20125,00
RAPIDBAARAPIDCZ00084132594 000,003 900,00-2,503 900,004 000,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050191,70191,70-2,54191,70191,7000116,10252,60
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653280,00280,00+6,22280,00280,000098,30280,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509999,501 000,000,00990,001 009,00500498 999910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 940,501 875,50-0,761 875,501 940,50001 413,302 645,30
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 TELČBAARYBTECZ0009071957230,00230,000,00230,00230,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455330,10330,100,00330,10330,1000185,50454,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858201,50201,500,00201,50201,500070,10213,60
SANATORIUM ASTORIABADASTORCS0009026950941,20941,20+4,98941,20941,2000380,001 591,00
SBĚRNÉ SUROV.Č.B.BAASBESUCZ000905855850,0050,000,0050,0050,000035,50111,50
SČ ARMATURKABAASCARMCS0005003854140,00140,000,00140,00140,000051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 422,501 425,10+0,351 422,501 425,102332 7671 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 905,601 905,600,001 905,601 905,6000868,602 133,10
SELGENBAASELGECZ0009033650300,00300,000,00300,00300,00185 400171,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356493,60493,60+0,30493,60493,602987323,10608,10
SETUZABAASETUZCZ0008460052264,10285,00-2,19264,10285,00174 699237,00505,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350320,00320,00-3,90320,00320,009630 720219,80360,00
SFINXBAASFINXCS0005036458168,30168,30+0,71168,30168,3071 17860,00227,90
SG - INDUSTRYBFAYSECZ00090877067,107,10+2,897,107,10006,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156808,00808,000,00808,00808,0000111,00815,90
SILONBAASILONCZ0005094458301,00301,000,00301,00301,0000196,00375,90
SKALIČANBAASKALCCS000845466655,0055,000,0055,0055,000055,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554535,00535,000,00535,00535,0000100,20585,60
SLÉVÁRNA HEUNISCHBAASLEVACS0005071950340,00340,000,00340,00340,0000161,90602,50
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754130,20130,20+5,00130,20130,200020,50294,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259296,70295,00+4,94295,00296,7000106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 540,001 540,100,001 540,001 540,10710 7801 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 899,101 899,100,001 899,101 899,1035 6971 255,002 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251491,30542,70+0,50491,30542,7000327,70542,70
SMP CONSTRUCTIONBAASTAMOCS0005022953311,10311,10-1,73311,10311,10123 733153,00341,00
SOFTWARE 602BAASOFTWCZ0009092300350,00350,00+6,06350,00350,000090,10480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952214,10218,20+0,55214,10220,00764166 178145,00257,90
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550238,30238,30+0,93238,30238,3000162,00415,00
SPOJPROJEKT PRAHABAASPJPRCS00084431641 020,001 020,000,001 020,001 020,0000467,501 279,30
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495880,0080,000,0080,0080,00201 60064,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858109,50109,500,00109,10109,9071678 18947,00110,00
STAROROL.PORCELÁNBAASTAROCZ0005085753107,50108,00+0,93107,50108,000046,00115,00
STAV.POD.JABLONECBAASPJABCS000503895944,4044,400,0044,4044,400021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 310,501 311,000,001 310,501 311,0079 1761 001,701 700,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 880,002 880,000,002 880,002 880,00001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 400,006 400,00+1,586 400,006 400,0016 4004 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558152,00152,000,00152,00152,000015,60157,50
STROJPLASTBAASTRTACZ000508665214,3014,30+10,0014,3014,30009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJTEXBAASTRJTCS000503485983,1091,40+9,9883,0091,400020,5091,40
STS PRUNÉŘOVBAASTSPCZ000906765842,2042,200,0042,2042,20008,5047,50
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7027,00
SUBTERRABAASBTERCS0005023050456,90502,50+9,98456,90502,5069 58631 313 700313,40760,00
SVABAASVACS0005024553101,00101,000,00101,00101,000047,90125,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253306,00306,000,00306,00306,00164 896159,00366,30
SYNPO PARDUBICEBAASYNPOCZ0008465259150,00150,00+2,45150,00150,000050,70200,00
ŠKODA PRAHABAASKOPHCS0005006857101,10101,20+0,09101,10101,200077,10224,50
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154106,00106,000,00106,00106,000050,50107,20
ŠMERAL BRNOBAASMERACS000502935467,4067,40-4,8067,4067,40201 34830,0078,70
ŠROUBÁRNA ŽATECBAASROZACZ000507595228,0028,000,0028,0028,000026,3040,00
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358201,80201,800,00201,80201,800039,30250,00
ŠTI HOLDINGBFASTICZ0009087805900,00900,00-4,71900,00900,0087 200523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351454,00454,00-9,34454,00454,00167 264300,60584,70
TATRABAATATRACS000501845644,0045,00+5,1441,0045,001 31555 90530,3067,00
TECH.INŽ.ÚSTAV NERBAATECINCS0008427357303,80303,80+9,99303,80303,803410 32952,50360,60
TENEZBAATENEZCS0005028158200,20200,200,00200,20200,200059,40221,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550530,00540,00+1,88530,00540,0000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050538,50538,50+9,98538,50538,5000262,00538,50
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,000,00360,00360,0000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255401,30401,50+0,32401,30401,5000320,90530,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950302,00302,00+0,63302,00302,00288 456158,30409,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 095,001 006,00-9,921 006,001 140,001 4441 729 479521,001 179,60
TEPNABAATEPNACS000502685533,2033,20+0,6033,2033,200021,6037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055257,50257,500,00257,50257,500054,10270,10
TEREOS TTDBAAPRACUCZ000510485151,0051,00+5,8051,0051,000014,6051,00
TESLA JIHLAVABAATSLJICS0005072859181,10181,10-4,68181,10181,10354331,00200,00
TESLA KARLÍNBAATSLKACS000502135148,4048,40-9,5348,4048,40401 93630,5067,20
TESLA SEZAMBAATSLSECS0005009851502,00502,000,00502,00502,0000420,00700,00
TOMABAATOMACZ0005088559100,0096,10-3,9096,10100,001009 78335,00101,90
TONABAATONACZ0005041160180,20180,20+0,05180,20180,200050,30266,30
TONAKBAATONAKCS000500605528,3028,300,0028,3028,30441 24515,0037,20
TONASOBAATONASCS00084232578,008,000,008,008,00006,0014,50
TOS SVITAVYBAATOSSVCS0005009356100,30100,300,00100,30100,300035,00120,00
TRANSAKTABAATRANSCZ00084133581 000,001 000,000,001 000,001 000,0000110,001 000,00
TRANZABAATRANZCZ000507635688,0088,000,0088,0088,0015013 20020,2088,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552155,10155,40-1,70155,10155,4021633 532113,40168,50
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870426,0026,000,0026,0026,000018,00130,00
TYLEX LETOVICEBAATYLEXCS000500615460,0060,00+5,2660,0060,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900732,00732,000,00732,00732,0000487,30855,00
TZPBAATZPCZ0005088054225,00225,000,00225,00225,000073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 500,00
UNIPETROLBAAUNIPECZ000909150031,7029,80-5,9929,0031,7047 4621 428 69529,8063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535481,0081,000,0081,0081,000015,00126,10
UNITED ENERGYBABPSZTECZ000511330865,3065,300,0065,3065,300043,2072,30
UNITED ENERGYBAAPSZTECS0008458659662,20662,200,00662,20662,2074 635441,00685,10
VAI HPBAAHPCZ00050749553 526,103 526,100,003 526,103 526,1000116,803 805,00
VARI LIBICE N.C.BAAMEPOLCZ0005041400215,00215,100,00215,00215,100019,70215,20
VČ ENERGETIKABAAVCENGCZ00050769501 450,001 450,00+0,611 450,001 450,00710 1501 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 650,002 650,000,002 650,002 650,002053 0001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658242,00240,00-6,65240,00242,00143 374135,00313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215042,0042,10+0,2342,0042,100027,1042,10
VET ASSETS A.S.BAAJIPCZ000500585086,0086,00+9,9786,0086,00221 89252,0090,00
VHOSBAAVHOSCZ0009047254740,00740,000,00740,00740,0000250,001 050,00
VINIUMBAAVINIUCS0008421954192,10202,40+5,41192,10202,400056,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1086 809381,501 000,00
VÍNO MIKULOVBAAVINOMCS0008465159745,10750,00+4,16745,10750,0000275,10750,00
VITKA BRNĚNECBAAVITKACZ000508785858,0058,000,0058,0058,000031,50110,00
VÍTKOVICEBAAVITKOCZ00050985586,506,50-9,726,506,501 2247 9565,2012,50
VLNAPBAAVLNAPCZ000508765041,1041,100,0041,1041,101145220,0050,00
VODÁRENSKÁBAAVOAZCZ0009051256452,50452,50+5,08452,50452,502905230,00530,10
VODÁR.KLADNO-MĚLN.BAAVOKLMCZ0009062857172,00172,30+0,64172,00172,300077,30175,70
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950220,00200,00-9,09200,00220,007015 00037,30252,10
VODNÍ ZDR.HOLEŠOVBAAVOZDHCZ0008461753470,00470,000,00470,00470,000082,10511,00
VOD.A KAN.BEROUNBAAVOKBECZ0009059754161,00161,000,00161,00161,000072,00170,10
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952145,00145,000,00145,00145,000070,30159,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855116,10124,00+6,80116,10124,000081,90323,20
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850202,50203,00+0,34202,50203,0000130,30230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,00171,000,00171,00171,000082,60171,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754750,10750,100,00750,10750,1000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353152,00152,000,00152,00152,000076,30159,70
VOD.A KAN.K.VARYBAAVOKKVCZ0009060851694,10763,50+9,99694,10763,5000373,70763,50
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251176,00176,000,00176,00176,0000102,00180,00
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758127,60127,70-8,78127,60127,700088,60154,40
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150182,80182,80-0,38182,80182,80356 398140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652350,00337,50+3,84337,50350,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,00145,000,00145,00145,000065,70145,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956140,10140,100,00140,10140,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957213,60213,600,00213,60213,606012 816145,80620,00
VOSBAAVOPRSCS000503605241,1041,100,0041,1041,102209 04232,5047,70
VÚES BRNOBAAVUEBRCZ0009054953110,40110,400,00110,40110,400028,50141,00
VULKANBAAVULKACZ0005100453140,00140,000,00140,00140,00684082,70265,00
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658360,00360,000,00360,00360,0000265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 580,201 580,200,001 580,201 580,2011 5801 262,001 750,00
WIENERBERGER C.P.BAEJICIHCZ000511550115,4015,400,0015,4015,400011,6015,80
XAVEROVBAAXAVERCS000844065748,6053,00+9,0544,4053,0036417 87027,0053,10
YTONGBAAPORBECS00084201622 722,302 723,10-8,042 722,302 723,10001 603,103 307,20
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951602,00602,000,00602,00602,0000338,00641,20
ZÁPADOKÁMENBAAZAKAMCS0008444857466,60466,70+0,02466,60466,7000129,00720,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50395,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,1015,10-9,5815,1015,100014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 720,001 720,10-0,111 720,001 720,10001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787581 916,101 916,30+0,011 916,101 916,30001 300,102 200,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509416,10420,00+0,23416,10420,0020585 844402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558210,00210,000,00210,00210,000025,20225,00
ZZN HAVLÍČKŮV BRODBAAZZNHBCZ0009067153125,00125,10+0,08125,00125,100075,00154,10
ZZN CHOMUTOVBAAZZNCHCS000845875882,0082,000,0082,0082,000041,00117,50
ZZN MĚLNÍKBAAZZNPHCS0008440756177,20177,200,00177,20177,20007,20185,10
ZZN PARDUBICEBAAZZNPACS0008454559221,00212,50-3,84212,50225,000060,20221,10
ZZN PELHŘIMOVBAAZZNPECS0008456158125,00125,000,00125,00125,000059,00276,90
ZZN POLABÍBAAZZNNBCZ000909280514,6014,600,0014,6014,60008,1014,60
ZZN POMORAVÍBAAZZNHOCS0008463352232,00232,00-9,72232,00232,00102 32057,10266,20
ZZN RAKOVNÍKBAAZZNRACZ0009068359333,10333,100,00333,10333,100040,00340,00
ŽĎASBAAZDASCS0005031152168,30167,20-2,22167,20171,001 425243 644136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903662,10626,30-0,22624,30662,10279174 905590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 931,101 951,00+1,031 931,101 951,00815 5681 537,701 975,00
ŽOS NYMBURKBAAZOSNYCZ000904835141,6041,600,0041,6041,600020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959490,00490,000,00490,00490,003014 700212,10570,00