zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 3:59
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 07.03.2002

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.

05.02.200206.03.2002
08.03.200208.04.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880319,1019,10-9,9019,1019,105009 55019,10206,00
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,10142,10+0,14142,10142,10212 98456,70158,00
ALIACHEMBABSYNTHCZ00051126078,408,40+3,708,408,404774 0075,2013,00
ALIACHEMBAASYNTHCZ000509195982,0082,000,0082,0082,00141 14852,60127,60
ALMETBAAALMETCS0005035757600,00600,000,00600,00600,000072,50650,10
AMMANN CRBAASTVSTCS0005003755251,60253,10+0,91251,60253,1000202,00282,60
ANENSKÉ SLAT.LÁZNĚBAAANSLACS0008453957420,80420,80+18,46378,80420,8000139,00420,80
ATAS NÁCHODBAAATSNACS0005028257133,10135,10+1,50133,10135,100078,00135,10
AVIABAAAVIACS000502075915,1015,100,0015,1015,100010,0043,00
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BARTOŇ TEXT.ZÁVODYBAABARTOCS000502635096,0096,70+0,7296,0097,200054,70108,20
BELAGRABAAZZNBRCZ0008449055690,10690,100,00690,10690,105638 64651,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655254,10254,10+10,00254,10254,1000120,00418,10
BIOCELBAABIOCECS0005017953550,30567,00+3,52549,20567,00254143 097440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559881,00881,000,00881,00881,0000334,801 341,40
BMTBAABMTBOCS0005030758212,00212,000,00212,00212,000081,00231,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607111,00111,000,00111,00111,0010511 65560,00112,40
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454610,00610,00-3,17610,00610,0042 440398,10679,70
BRISK TÁBORBAABRITACZ0005074856278,40278,40-9,96278,40278,4041 114177,10473,00
BRISTOLBAABRISTCZ0009062352224,30240,00+6,99224,30240,0000114,30240,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509640,50630,60+3,37630,50640,5000265,00643,60
B.G.M. CAPITALBFAPRVSTCZ0009094009176,00176,00+1,67176,00176,0010017 600135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207170,10175,00+2,88170,10175,0000129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153565,20565,200,00565,20565,2000263,00654,00
CEMOS OSTRAVABAACEMOSCZ0008433356240,60216,60-9,97216,60240,600060,00400,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,000,00110,00110,000081,20113,30
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201182,60200,00+4,71182,60200,00407 478108,60236,30
CONSUS IFBFACONINCZ000802830549,1049,100,0049,1049,10401 96435,3055,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358610,00610,000,00610,00610,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000471,302 300,00
ČEDOKBAACEDOKCZ0009036356195,00195,00+2,36195,00209,006813 63874,20195,00
ČECHOFRACHTBAACECHFCZ00084134571 861,601 861,60+0,041 861,601 861,6011 862702,001 900,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556331,60332,00+0,21331,60332,00216 966226,00414,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 678,703 679,00+4,813 678,703 679,00002 320,103 950,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801381,10382,50+0,55365,00384,90370140 469213,50388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905280,0080,00+5,2680,0080,000070,20114,60
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,400,400,000,400,40000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156352,10360,10-7,38352,10360,102910 274250,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607424,20435,70+3,00422,40435,70239102 328254,601 033,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175275,1075,100,0075,1075,10241 80236,7088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025866,5066,50-8,7766,5066,50301 99528,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345742,1042,10+1,6942,1042,101875830,0044,30
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,1030,100,0030,1030,100018,0034,10
ČEZ, A.S.BAACEZCZ000511230078,2079,60+1,5377,2079,805 433428 21159,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00371,00371,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051200,20200,20+0,04200,20200,20142 80395,00216,00
ČKD PRAHA DIZBAACKDPRCZ0005093153910,30920,00+1,06910,30920,0000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255124,60124,600,00124,60124,600068,90162,10
ČSAD KLADNOBAACADKDCZ000820775077,0077,000,0077,0077,000048,40130,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364113,50113,500,00113,50113,5014716 68558,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555970,0070,000,0070,0070,000055,00204,00
DENTAL PRAHABAADENTACZ0005104257552,20552,20+10,00552,20552,2021 104410,001 320,00
DERMACOLBAADERMACZ0009041653293,10293,10-6,95293,10293,101293124,001 525,00
DESKOBAADESKOCS0008461364115,10115,100,00115,10115,100098,30700,00
DIMENSIONBFACSIFCZ000910060852,5052,500,0052,5052,500048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,305,300,005,305,301397374,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454772,00772,000,00772,00772,0000297,00772,00
ELEKTROPORC.LOUNYBAAELEKTCZ000509235385,0085,10+0,2385,0085,100058,1087,10
ELROZBAAELROZCZ000507685151,7054,00+5,0549,1054,000046,80101,60
ENERGOAQUABAAENRGACS0008419750425,00427,00+3,89425,00427,0000233,10460,00
EQUITY HOLDINGBFAAGFIECZ000908460436,4038,00+3,8236,4038,0085932 54618,1041,00
ETABAAELEPRCS0005005156111,00107,70+2,08107,70111,000081,00340,10
EUROVIA CSBAASTASZCS0005022854834,60834,10+0,07834,10834,601512 515478,50850,00
FAGRONBAATAMDACZ000846120920,1020,60+2,4820,1020,6068013 86813,9024,00
FARMET Č.SKALICEBAAFRMETCS000503505480,0080,000,0080,0080,000064,00130,00
FEZKO SERVISBAAFEZKOCS0005037456143,10143,10+0,06143,10143,100084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001540,00540,000,00540,00540,002412 960434,30566,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145463,0064,50+3,6963,0064,500025,0064,50
FTL-FIRST TRAN.LI.BAAFLTCS0008202552172,00172,000,00172,00172,000066,80322,30
GENOSERVIS OLOMOUCBAAGENOSCZ000904225576,1076,100,0076,1076,100063,00100,00
GEODEZIE BRNOBAAGEOBOCZ0009092706617,00617,000,00617,00617,0000378,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452520,20520,200,00520,20520,2000159,30600,00
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 650,001 650,000,001 650,001 650,0000837,001 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552188,00173,00-9,66173,00195,009317 38585,50244,70
GUMOTEXBAAGUMOTCZ0005086751181,10181,100,00181,10181,1000140,00225,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 650,001 725,00+4,541 650,001 725,0000986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851465,10481,00+4,56465,10490,202210 686192,20492,10
HOTEL JALTA PRAHABAAJALTACZ00084372582 081,602 081,600,002 081,602 081,60001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354380,10380,50+0,10380,10380,5062 28178,00380,50
HOT.INTERNATIONALBAAINTERCS000843685311,6011,600,0011,6011,60006,3016,70
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 CHEBBAAVOKCHCZ0009061750195,00185,30-4,97185,30195,000090,20218,30
ICOM TRANSPORTBAACADJICS0008202651573,60573,600,00573,60573,603017 20846,70680,10
IDEAL STANDARDBAAKEZTECS00084170691 866,901 985,00+6,321 804,701 985,0000330,001 985,00
IF BOHATSTVÍBFABOHATCZ00080113011 355,301 355,50-0,031 355,301 355,501114 9101 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 055,101 058,50+0,331 055,101 060,002324 360985,001 137,00
IH MOSKVA ZLÍNBAAMOSKVCS0008452355143,30143,30+9,97143,30143,300048,00161,80
II.EPIC HOLDINGBFACZCOICZ0009085908163,50163,500,00163,50163,5045076 500155,00256,80
INSPEKTABAAINSPECZ00084129541 960,001 960,00-4,851 960,001 960,0023 9201 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001477,50480,00+1,03477,50480,00125 735143,30494,30
INTERHOTEL VORONĚŽBAAVORONCS0008449757354,30354,30+0,28354,30354,302709169,00399,20
INTEXBAAINTEXCS000500745950,0050,000,0050,0050,000036,0076,50
IVAX - CRBAAGALENCZ00050968591 406,701 381,50-4,651 381,501 407,5000802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904440,00442,50+1,49440,00442,5000280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753698,50677,00-10,09677,00698,5053 450355,70753,00
JÄKL KARVINÁBAAJAKKACZ000508465796,0096,000,0096,0096,00219270,10212,80
JAN BECHERBAAJANBECZ0009075107215,30215,30+9,95215,30215,3000138,001 200,00
JANKABAAJANKACS000500395342,5042,50-5,5542,5042,501251022,0065,00
JČ ENERGETIKABAAJIHENCZ00050770571 250,301 250,30+0,011 250,301 250,3011 2501 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 066,002 066,00+0,192 066,002 066,0012 0661 222,002 174,50
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158314,10314,100,00314,10314,1041 256182,10314,10
JIHLAVANBAAJIHLACS0005030964115,30115,30+0,17115,30115,300027,20117,40
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451449,90449,90+0,24449,90449,9000369,00850,00
JIHOSTROJBAAJIHSTCS000503636754,7054,700,0054,7054,700028,3057,30
JILANABAAJILANCZ000509645344,2044,200,0044,2044,200025,7055,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955185,00185,000,00185,00185,00183 330136,00219,80
JIZERSKÉ SKLOBACJISKLCS0009027057377,40377,400,00377,40377,4000116,20377,40
JM ENERGETIKABAAJMENGCZ00050779581 830,001 830,50-2,911 830,001 830,50610 9831 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 975,502 975,50+0,152 975,502 975,5012 9761 951,003 853,30
JUTABAAJUTACS00050261521 000,001 000,000,001 000,001 000,0000430,601 000,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 024,302 135,002 8456 068 280872,502 133,00
KABLO ELEKTROBAAKABLOCS00050341561 765,001 789,00+1,351 765,001 789,00712 4991 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051661,30748,90+13,55661,30748,9000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,0051,000,0051,0051,000045,90180,90
KAPPELBABKAPPLCZ00090900078,208,200,008,208,20000,8010,40
KAROSERIABAAAVIABCS0005032150106,20106,200,00106,20116,8017019 07228,00106,20
KARVINSKÁ STAVEBNÍBAAOSPKACS0005015957217,00217,000,00217,00217,000039,80303,30
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5068,20
KDYNIUMBAAKDYNICZ00050236551 625,001 625,00+4,831 625,001 625,0000526,301 625,00
KINOTECHNIKA PRAHABAAKINOCS000843795023,1023,100,0023,1023,100022,4033,50
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ0009073250101,50101,500,00101,50101,500063,90120,20
KLENOTY AURUM PHABAAKLEAUCZ0009049359360,00360,000,00360,00360,0000227,10407,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 367,601 420,30+3,911 367,601 420,304 2225 916 111792,601 420,30
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 030,00
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ000507605988,1088,100,0088,1088,100054,00105,00
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485168,9068,900,0068,9068,900031,0078,90
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251132,00132,00+0,38132,00132,000091,00145,90
KOVOSVITBAAKOSVICS0005004464449,00450,00-2,87449,00450,003415 294155,20745,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153203,00203,000,00203,00203,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159565,00565,000,00565,00565,0031 695361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335177,5077,500,0077,5077,500025,3077,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 075,001 075,000,001 072,501 075,002729 013918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955326,30326,30+1,58326,30326,3000250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952410,00430,00+4,87410,00430,0000162,10500,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153580,00580,000,00580,00580,0000228,20623,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251621,30631,00+1,77621,30631,0000231,00631,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853333,70333,700,00333,70333,7082 670210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054431,00431,000,00431,00431,0000184,70453,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804232,00232,00+0,38232,00232,000096,50300,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS0008446159935,10935,60+0,05935,10935,6000673,001 700,00
LESNÍ SP.BROUMOVBAALESBMCZ0009039350232,70232,700,00232,70232,7000200,30413,40
LESNÍ SP.KRÁL.HVO.BAALESKHCZ0009045555200,00200,000,00200,00200,000083,00233,30
LESNÍ SP.OPOČNOBAALESOCZ0009039459342,10342,100,00342,10342,1000109,60346,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,2022,20+0,4522,2022,200018,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825136,1036,10-1,3636,1039,9078230 98418,1066,10
MADETABAAJIMLECS0008420550180,60180,60+0,16180,60180,60427 585124,50304,00
MAGNETONBAAMAGNECZ000507905365,0065,000,0065,0065,000038,5098,00
MANHATTAN IFBFAIFUNCZ00080046031 000,001 000,00-4,761 000,001 000,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252490,00490,00+9,98490,00490,000033,10636,70
MASSAGBAAMASSACS000500525550,0050,000,0050,0050,000023,0050,00
MATEBAAMATECS000501096638,8038,800,0038,8038,801869821,4062,90
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000023,1050,00
MEDICAMENTABAAMEDIKCZ0008455755220,00220,000,00220,00220,0000110,00269,50
MEOPTA PŘEROVBAAMEOPTCS000500896076,1076,100,0076,1076,100063,30121,00
METALIMEXBAAMETLXCS00084124582 160,102 160,100,002 160,102 160,10510 8011 706,003 048,90
METRA BLANSKOBAAMETRACS000501005736,5036,600,0036,5036,600033,3070,10
METROSTAVBAAMESTACZ0005006502140,00123,10-12,07123,10140,0044059 57295,20140,00
MEVABAAMEVACS0005039353610,10610,10-0,16610,10610,1053 05190,00650,00
MILETABAAMILETCS0005027457109,90109,900,00109,90109,90121 31962,60121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552187,30187,30+9,98187,30187,3000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759200,00200,000,00200,00200,000082,20350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ000842900895,0095,00-3,0695,0095,000045,00124,40
MORAVIA CANSBAAMOCANCS00050402521 225,101 225,100,001 225,101 225,100077,001 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496582 616,002 616,00-4,872 616,002 616,0025 2321 965,003 100,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185031,1031,100,0031,1031,100025,2068,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830838,5038,500,0038,5038,500032,8093,50
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859485,90485,90+9,80485,90485,90104 859166,502 000,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550402,00402,000,00402,00402,0000200,00540,00
MOTOKOV INTER.BAAMOTINCZ0008417755136,40136,400,00136,40136,400090,00205,80
MOTORPALBAAMOTORCZ0005084558271,00243,90-2,44243,90271,000091,60250,00
MSABAAMSACZ0005016501253,20253,20+0,39253,20253,2041 013162,50345,10
NATE CHOTĚBOŘBAANAPTECS000502785367,2067,20+9,9867,2067,200052,0067,20
NATURAMYL H.BRODBAANATURCZ0005084053165,00165,000,00165,00165,000090,00462,00
NKT CABLESBAAKABKLCZ0005082255451,00487,000,00451,00487,003818 470370,10566,00
NOWACO MRAZÍRNYBAASLMRACS0008428751537,00560,00+4,38537,00560,0000360,00560,00
OBEK SERVISBAACADTCS000502595626,7026,70+9,8726,7026,700022,1052,40
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353732,00732,00+0,54732,00732,0021 464181,60732,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952370,20370,20-9,30370,20370,202740220,00408,20
ODKOLEKBAAODKOLCZ0009064051185,00185,10-9,70185,00185,1000185,10420,00
OHL ŽSBAAZSTBOCS0005028554625,00625,000,00625,00625,0000278,10673,30
OKDBAAOKDCZ000510065163,1063,00-0,1563,0063,101418 89343,5085,00
OLŠANSKÉ PAPÍRNYBAAOLSPACZ000509755022,8022,800,0022,8022,800018,1033,00
OMNIPOL PRAHABAAOMNIPCZ0008413754290,10311,00+3,66290,10311,006820 855129,10312,00
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
ORPABAAVCPAPCS0005005958214,50193,20-2,47193,20214,5000110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355424,10400,00-5,68382,00424,100065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 405,001 405,000,001 405,001 405,0000962,101 550,00
OSTROJBAAOSTROCS000843555830,0030,000,0030,0030,00412015,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,1049,10+4,2449,1049,10663 24142,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959210,60210,600,00210,60210,6000108,50261,00
O2 C.R.BAATELECCZ0009093209326,30336,50+4,14326,30339,901 945646 687185,00426,70
PANKRÁCBABPANKRCZ0009078903461,00463,00+0,43461,00463,0000396,00939,00
PANKRÁCBAAPANKRCZ0009033205404,00404,000,00404,00404,0000280,00575,00
PARAMOBAAPARAMCZ0005091355347,00347,000,00347,00348,5072 434120,20365,60
PASBBAAPISBOCZ000508975580,0080,000,0080,0080,000038,4080,00
PCB BENEŠOVBAACKDBNCS0005013754135,70135,700,00135,70135,700051,50152,30
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535843,4043,40+0,4643,4043,400039,20117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635554,6049,30-7,6749,3054,600028,90138,00
PEK.A CUKR.TŘEBÍČBAAPECUTCZ000510215295,1095,100,0095,1095,100064,50184,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695866,3066,70+0,6066,3066,70362 39231,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 220,008 220,00+1,738 220,008 220,00432 8805 350,008 295,00
PIVOVAR LOUNYBAAPIVLNCZ0008458452239,70239,70+2,30239,70239,70247930,50239,70
PIVOVAR RADEGASTBAAPIVORCS00084643501 651,201 651,20-7,281 651,201 651,2011 6511 270,201 950,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751230,00235,00+3,07230,00235,00112 578108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105423,2023,400,0023,2023,402046617,1046,60
PLIVA - LACHEMABAALACHECZ0005096750452,00452,00+2,19452,00452,002904367,10552,50
PLOMABAAZPDCS0008452751245,40245,40+19,94245,40245,40122 94558,50245,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650988,10988,10+3,34988,10988,10682676 885314,40988,10
PLYNOSTAV PARDUB.BAAPLYPACS0008455952141,10141,100,00141,10141,10570663,00145,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453477,20561,00+10,00477,20561,002513 664271,00561,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465272,0074,10+4,2172,0074,100028,1074,10
PORCEL.MANUFAKTURABAAPORCECZ0005098756292,00321,20+10,00292,00321,200088,00451,80
POŠT.TISK.CENINBAAPTCENCZ0008439254940,10940,10-0,21940,00940,1000427,101 125,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505264,00289,00+5,09263,20289,00363101 166275,00769,00
PRAGA ČÁSLAVBAAOPSTACZ000501455525,0025,000,0025,0025,000021,0030,10
PRAGA LOUNYBAAPRALNCZ000510980149,0049,00+9,8649,0049,00004,70576,20
PRAGOIMEXBAAPGIMXCZ0008420759221,00221,000,00221,00221,000055,00450,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158464,60464,60+4,59464,60464,6000366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 725,001 725,00-1,421 725,001 725,0023 4501 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 830,001 830,40+0,141 830,001 830,40001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 234,501 234,50-1,901 234,501 234,5000936,901 315,00
PRIOR ČRBAAPRICBCS0008457859120,00120,000,00120,00120,0091 08082,00698,00
PROAGROBAAPRAGRCZ000910050952,0057,20+10,0052,0057,20006,7065,50
PROAGRO LIBERECBAAPROAGCZ0009073557145,30145,40+0,13145,30145,400019,00262,60
PROLES Č.BUDĚJOV.BAAPROLECZ0009056750194,80194,80+9,99194,80194,800045,00194,80
PSVSBAAPRSVOCZ0005111500880,00880,000,00880,00880,001614 080200,00890,00
P-D REFRACTORIESBAAMSLZCZ000501045462,3062,30+0,3262,3062,301593530,3067,00
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,500059,20125,00
RAPIDBAARAPIDCZ00084132593 900,003 900,000,003 900,003 900,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050210,80190,00-9,69190,00210,9000116,10252,60
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653280,00280,10+0,03280,00280,100098,30280,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 000,00990,00-1,00988,101 000,00173171 799910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 850,001 850,00-0,051 850,001 850,001527 7501 413,302 645,30
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000050,00349,50
RUBÍN DYN.IFBFARUBINCZ0008030905450,00450,000,00450,00450,0000362,00540,00
RUVEBAARUVECS0008439352170,00170,000,00170,00170,000074,70372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957261,30261,30+3,28261,30261,3041 045114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455340,00353,10+9,96340,00353,102910 085185,50454,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858200,00200,10+5,31200,00200,106713 40470,10213,60
SANATORIUM ASTORIABADASTORCS0009026950944,00944,000,00944,00944,0000380,001 591,00
SBĚRNÉ SUROV.Č.B.BAASBESUCZ000905855850,0050,000,0050,0050,000035,50111,50
SČ ARMATURKABAASCARMCS0005003854140,00140,000,00140,00140,00223 08051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 440,001 440,10+1,051 440,001 497,501319 0081 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 999,001 999,00+4,891 999,001 999,0059 995868,602 133,10
SELGENBAASELGECZ0009033650270,00270,000,00270,00270,002540171,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356510,00510,00-1,94510,00510,0021 020323,10608,10
SETUZABAASETUZCZ0008460052285,00285,00+3,78285,00285,0000237,00505,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350331,00331,00+3,43331,00331,00103 310219,80360,00
SFINXBAASFINXCS0005036458180,50180,50+2,49180,50180,5061 08360,00227,90
SG - INDUSTRYBFAYSECZ00090877066,906,900,006,906,90604146,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156808,00808,10+0,01808,00808,1000111,00815,90
SILONBAASILONCZ0005094458297,50300,00-0,33297,50300,0061 790196,00375,90
SKALIČANBAASKALCCS000845466655,0055,000,0055,0055,000055,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554535,00535,000,00535,00535,0021 070100,20585,60
SLÉVÁRNA HEUNISCHBAASLEVACS0005071950340,00340,70+0,20340,00340,7000161,90602,50
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754157,50157,50+9,98157,50157,500020,50294,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259270,00270,00-8,47270,00270,004612 420106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 545,001 540,100,001 540,101 582,001015 5561 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 899,201 900,10+0,051 899,201 900,10001 255,002 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251501,40501,400,00501,40501,4000327,70542,70
SMP CONSTRUCTIONBAASTAMOCS0005022953311,10311,100,00311,10311,1000153,00341,00
SOFTWARE 602BAASOFTWCZ0009092300350,00350,000,00350,00350,000090,10480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952223,00218,90-0,99218,20225,00563123 046145,00257,90
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550238,50238,50-1,07238,50238,502477162,00415,00
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
SPOLANABAASPOLACS000842495880,0080,000,0080,0080,00423 36064,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858109,90110,10+0,27109,90114,0039344 43347,00110,10
STAROROL.PORCELÁNBAASTAROCZ0005085753101,90101,90-13,79101,90101,90202 03846,00118,20
STAV.POD.JABLONECBAASPJABCS000503895944,4044,400,0044,4044,400021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 440,001 440,00+6,691 440,001 440,001014 4001 001,701 700,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 880,002 880,000,002 880,002 880,00001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 400,006 400,000,006 400,006 400,00004 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558152,00152,000,00152,00152,000015,60157,50
STROJPLASTBAASTRTACZ000508665217,2017,20+9,5517,2017,20009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJTEXBAASTRJTCS0005034859103,70103,70+9,96103,70103,700020,50103,70
STS PRUNÉŘOVBAASTSPCZ000906765844,0044,00+4,2644,0044,00008,5047,50
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7027,00
SUBTERRABAASBTERCS0005023050575,00575,00+4,03575,00575,0032 53918 709 925313,40760,00
SVABAASVACS0005024553101,00101,000,00101,00101,000047,90125,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253307,00309,00+0,98307,00309,0000159,00366,30
SYNPO PARDUBICEBAASYNPOCZ0008465259150,00150,000,00150,00150,000050,70200,00
ŠKODA PRAHABAASKOPHCS0005006857101,30101,300,00101,30101,300077,10224,50
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154106,00106,000,00106,00106,000050,50107,20
ŠMERAL BRNOBAASMERACS000502935478,5078,50+9,9478,5078,50241 88430,0078,70
ŠROUBÁRNA ŽATECBAASROZACZ000507595230,1030,10+7,5030,1030,100026,3040,00
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358201,80202,00+0,09201,80202,000039,30250,00
ŠTI HOLDINGBFASTICZ0009087805900,00970,00+2,69900,00970,00330317 300523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351455,10465,00+3,28455,10465,0000300,60584,70
TATRABAATATRACS000501845639,5039,60+0,2539,5039,60461 82030,3067,00
TECH.INŽ.ÚSTAV NERBAATECINCS0008427357260,00260,00-4,97260,00260,00133 38052,50360,60
TENEZBAATENEZCS0005028158200,20200,200,00200,20200,201 500301 80059,40221,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550540,10540,100,00540,10540,1000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050651,50651,50+9,99651,50651,5000262,00651,50
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,000,00360,00360,0000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255402,80402,80+0,14402,80402,80208 056320,90530,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950315,00315,10+3,41315,00315,2000158,30409,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 140,001 140,000,001 140,001 140,0000521,001 179,60
TEPNABAATEPNACS000502685533,2033,20-9,0433,2033,200021,6037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055257,70257,700,00257,70257,700054,10270,10
TEREOS TTDBAAPRACUCZ000510485152,1052,10+2,1552,1052,100014,6052,10
TESLA JIHLAVABAATSLJICS0005072859194,50194,500,00194,50194,500031,00200,00
TESLA KARLÍNBAATSLKACS000502135158,5058,50+9,9658,5058,500030,5067,20
TESLA SEZAMBAATSLSECS0005009851502,00501,10-0,09501,10502,0000420,00700,00
TOMABAATOMACZ0005088559100,10100,00-0,29100,00100,10212 10135,00101,90
TONABAATONACZ0005041160180,00180,000,00180,00180,000050,30266,30
TONAKBAATONAKCS000500605528,5028,50+0,3528,5028,500015,0037,20
TONASOBAATONASCS00084232578,008,000,008,008,00006,0014,50
TOS SVITAVYBAATOSSVCS000500935695,3095,30-4,9895,3095,30363 43135,00120,00
TRANSAKTABAATRANSCZ00084133581 100,001 100,000,001 100,001 100,002325 300110,001 100,00
TRANZABAATRANZCZ000507635680,1091,00+13,6080,1091,000020,2091,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552171,20177,20+3,80162,40177,202 412425 383113,40177,20
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870426,0026,000,0026,0026,000018,00130,00
TYLEX LETOVICEBAATYLEXCS000500615464,0064,00+3,0564,0064,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900730,10730,10-0,25730,10730,1000487,30855,00
TZPBAATZPCZ0005088054225,00225,000,00225,00225,000073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 500,00
UNIPETROLBAAUNIPECZ000909150029,9031,00+4,0229,9031,0056 4211 740 34129,8063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535481,0081,000,0081,0081,00324315,00126,10
UNITED ENERGYBABPSZTECZ000511330865,3065,300,0065,3065,300043,2072,30
UNITED ENERGYBAAPSZTECS0008458659662,20662,20+0,01662,20662,20106 622441,00685,10
VAI HPBAAHPCZ00050749553 182,303 182,30-6,143 182,303 182,303095 469116,803 805,00
VARI LIBICE N.C.BAAMEPOLCZ0005041400215,00215,100,00215,00215,100019,70215,20
VČ ENERGETIKABAAVCENGCZ00050769501 450,101 450,100,001 450,101 450,101014 5011 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 385,102 146,70-9,992 146,702 385,10001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658240,00240,000,00240,00240,00327 680135,00313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215046,2046,200,0046,2046,200027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585072,8072,80-5,9472,8072,80251 82052,0090,00
VHOSBAAVHOSCZ0009047254740,00740,000,00740,00740,0000250,001 050,00
VINIUMBAAVINIUCS0008421954202,40202,400,00202,40202,400056,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1021 702381,501 000,00
VÍNO MIKULOVBAAVINOMCS0008465159730,10732,10-2,39730,10732,104129 993275,10750,10
VITKA BRNĚNECBAAVITKACZ000508785858,0058,000,0058,0058,000031,50110,00
VÍTKOVICEBAAVITKOCZ00050985587,107,10+9,237,107,105365,2012,50
VLNAPBAAVLNAPCZ000508765039,3039,30+5,3639,3039,300020,0050,00
VODÁRENSKÁBAAVOAZCZ0009051256455,00455,000,00455,00455,0000230,00530,10
VODÁR.KLADNO-MĚLN.BAAVOKLMCZ0009062857172,30172,300,00172,30172,300077,30175,70
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950217,00207,10+1,46207,00224,500037,30252,10
VODNÍ ZDR.HOLEŠOVBAAVOZDHCZ0008461753410,90410,90-2,86410,90410,900082,10511,00
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.HODONÍNBAAVOKHOCZ0009058855130,50142,00+8,81130,00142,000081,90323,20
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850213,50213,50+4,65213,50213,5000130,30230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,00171,000,00171,00172,000082,60171,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754675,10630,00-10,00630,00675,1000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353142,00127,20-9,40126,30142,100076,30159,70
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251176,00176,000,00176,00176,0000102,00180,00
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758127,60141,00+0,71121,60141,000088,60154,40
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150183,80183,800,00183,80184,6000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652325,00325,000,00325,00325,0061 95053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657130,50130,50-10,00130,50130,50151 95865,70145,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956140,00140,10-9,08140,00140,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957214,00208,000,00208,00218,0000145,80620,00
VOSBAAVOPRSCS000503605241,2041,200,0041,2041,200032,5047,70
VÚES BRNOBAAVUEBRCZ0009054953110,40110,400,00110,40110,400028,50141,00
VULKANBAAVULKACZ0005100453140,10140,10+0,07140,10140,10228082,70265,00
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 540,001 580,00-0,011 540,001 580,00914 0601 262,001 750,00
WIENERBERGER C.P.BAEJICIHCZ000511550115,4015,50+0,6415,4015,500011,6015,80
XAVEROVBAAXAVERCS000844065744,8044,800,0044,8044,80313427,0053,10
YTONGBAAPORBECS00084201622 731,503 050,00+2,002 731,503 050,003294 9651 603,103 307,20
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951602,00602,000,00602,00602,0063 612338,00641,20
ZÁPADOKÁMENBAAZAKAMCS0008444857466,70466,700,00466,70466,7000129,00720,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50395,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,2015,200,0015,2015,201522814,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 759,901 759,900,001 759,901 759,90001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787581 918,001 921,10+0,201 918,001 921,10001 300,102 200,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509419,10419,50+0,11419,00420,0016067 104402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558210,00210,000,00210,00210,000025,20225,00
ZZN HAVLÍČKŮV BRODBAAZZNHBCZ0009067153125,10125,100,00125,10125,100075,00154,10
ZZN CHOMUTOVBAAZZNCHCS000845875882,0082,000,0082,0082,000041,00117,50
ZZN MĚLNÍKBAAZZNPHCS0008440756172,80172,80-2,48172,80172,80007,20185,10
ZZN PARDUBICEBAAZZNPACS0008454559225,00225,000,00225,00225,000060,20225,00
ZZN PELHŘIMOVBAAZZNPECS0008456158125,00125,000,00125,00125,000059,00276,90
ZZN POLABÍBAAZZNNBCZ000909280514,6014,600,0014,6014,60008,1014,60
ZZN POMORAVÍBAAZZNHOCS0008463352228,50205,70-11,33205,70228,500057,10266,20
ZZN RAKOVNÍKBAAZZNRACZ0009068359330,10330,10-0,90330,10330,10299 57340,00340,00
ŽĎASBAAZDASCS0005031152171,00171,000,00170,00171,001 612275 643136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903639,50624,50-0,39622,80639,50712445 036590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 951,001 923,00-1,431 923,001 951,0059 6991 537,701 975,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,5036,40-2,9336,2037,500020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959500,00539,00+10,00500,00539,00872416 038212,10570,00