zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 3:57
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 09.04.2002

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.

08.03.200208.04.2002
10.04.200209.05.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880321,2020,00+5,8219,1021,200010,30136,80
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,00145,00+2,11145,00145,00162 32056,70158,00
ALIACHEMBABSYNTHCZ00051126077,607,60-2,567,607,601128515,2013,00
ALIACHEMBAASYNTHCZ000509195970,0070,00-10,1470,0070,00181 26052,60127,60
ALMETBAAALMETCS0005035757446,00446,000,00446,00446,000072,50650,10
AMMANN CRBAASTVSTCS0005003755278,60280,00+9,33278,60280,0010328 746202,00282,60
ATAS NÁCHODBAAATSNACS0005028257146,10146,10+1,38146,10146,10162 33878,00146,10
AVIABAAAVIACS000502075911,8012,20-6,1511,8012,200010,0034,70
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BELAGRABAAZZNBRCZ0008449055651,00651,00+4,94651,00651,003220 83251,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655445,50445,500,00445,50445,5000120,00449,90
BIOCELBAABIOCECS0005017953534,20534,30+0,01534,20534,304021 371440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559950,70950,70-3,13950,70950,7021 901391,201 341,40
BMTBAABMTBOCS0005030758320,70320,70+0,97320,70320,700081,00320,70
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607110,00110,000,00110,00110,00363 96060,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454639,10639,20-0,14639,10639,2000398,10703,00
BRISK TÁBORBAABRITACZ0005074856392,90392,90-3,70392,90392,9000177,10473,00
BRISTOLBAABRISTCZ0009062352238,80238,800,00238,80238,8000114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509610,00610,000,00610,00610,0063 660265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009185,10185,10+0,05185,10185,10305 553135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207182,50182,50+4,28182,50182,5000129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153855,00830,00+3,49783,50855,0000263,00830,00
CEMOS OSTRAVABAACEMOSCZ0008433356262,00262,00+2,10262,00262,00205 24060,00400,00
CIMEX KONCERNBFAINFJICZ0009083507115,00115,000,00115,00115,000081,20115,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201210,00210,00+0,47210,00210,00153 150108,60222,00
CONSUS IFBFACONINCZ000802830540,6040,60+0,7440,6040,600035,3054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,000,00672,00672,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 100,001 100,000,001 100,001 100,0000471,301 300,00
ČEDOKBAACEDOKCZ0009036356193,20193,200,00193,20193,2061 15974,20207,80
ČECHOFRACHTBAACECHFCZ00084134571 863,601 864,00+0,021 863,601 864,0000737,502 045,80
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556373,10373,10-1,84373,10373,10259 328226,00385,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 900,003 900,00-2,503 900,003 900,00415 6002 320,104 124,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801369,00369,30-0,18369,00369,30506186 798230,40388,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,500,500,000,500,50000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905290,0090,000,0090,0090,000070,20114,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156360,10360,100,00360,10360,10124 321252,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607383,00389,40-8,29380,10411,304 1021 612 656254,60708,10
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175270,1070,100,0070,1070,100045,2088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025859,7065,60+9,8859,7065,600028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345744,5045,10+1,3444,5045,10542 42530,0046,70
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,1030,100,0030,1030,101023 07018,0034,10
ČEZ, A.S.BAACEZCZ000511230082,0085,00+4,9380,8085,0018 4741 537 68659,20109,60
ČKD HRONOVBAACKDHRCZ0005093658370,50370,00-0,26370,00370,506423 684100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051240,30262,80+1,15240,30262,800095,00262,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 159,601 139,50-1,731 139,501 219,0000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255174,10174,10-4,91174,10174,10122 08968,90183,20
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136481,7073,50-9,9273,5081,800058,20141,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653244,40245,00+2,08244,40245,0000124,001 525,00
DESKOBAADESKOCS0008461364110,00110,000,00110,00110,000098,30700,00
DIMENSIONBFACSIFCZ000910060861,0061,000,0061,0061,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,305,300,005,305,301256634,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454900,10900,100,00900,10900,1000297,00900,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353156,60156,600,00156,60156,600058,10156,60
ENERGOAQUABAAENRGACS0008419750535,00525,50+1,84525,30535,00250131 734243,20525,50
EQUITY HOLDINGBFAAGFIECZ000908460436,1036,100,0036,1036,101164 18818,1041,00
ETABAAELEPRCS000500515696,6096,60+3,6496,6096,600081,00340,10
EUROVIA CSBAASTASZCS0005022854835,20835,200,00835,20835,201815 034489,80898,00
FAGRONBAATAMDACZ000846120922,9023,00+3,6022,9023,002505 74013,9024,00
FEZKO SERVISBAAFEZKOCS0005037456207,00207,000,00207,00207,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001551,00550,00-0,09550,00551,004524 774450,00573,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145489,2089,30+0,1189,2089,300025,3089,30
GEODEZIE BRNOBAAGEOBOCZ0009092706463,10463,10+5,13463,10463,1000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 171,003 450,00+8,793 171,003 450,00001 447,003 856,60
GRANITOLBAAGRANICZ0005100354142,40142,400,00142,40142,400061,00360,00
GREIF CRBAAVLEERCS00050386521 600,001 600,000,001 600,001 600,0011 600900,701 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552145,00145,000,00145,00145,000085,50244,70
GUMOTEXBAAGUMOTCZ0005086751198,10217,90+9,99186,20217,9000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 818,001 818,00-1,781 818,001 818,0047 272986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851510,10510,10-7,25510,10510,10255130 172250,30550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 656,301 656,30+0,011 656,301 656,3034 9691 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354400,10400,100,00400,10400,10166 402104,90400,10
HOT.INTERNATIONALBAAINTERCS000843685313,5013,80+2,2213,5013,80006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509500,00500,000,00500,00500,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735223,0023,000,0023,0023,000023,0036,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056289,70289,70+0,10289,70289,700061,70289,70
CHEMOPROJEKTBAACHEPRCZ00084391551 160,001 160,000,001 160,001 160,003439 440188,301 208,10
CHEVAK CHEBBAAVOKCHCZ0009061750144,20144,20-9,98144,20144,20101 44290,20218,30
ICOM TRANSPORTBAACADJICS0008202651407,00447,70+10,00407,00447,700053,30680,10
IDEAL STANDARDBAAKEZTECS00084170691 540,001 540,00+10,001 540,001 540,0000363,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 330,501 333,000,001 330,501 333,004357 2871 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 055,001 046,00-0,851 046,001 055,009398 063985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908170,20170,200,00170,20170,2015025 530155,00247,60
INSPEKTABAAINSPECZ00084129543 177,103 177,100,003 177,103 177,10001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001629,90629,90+9,98629,90629,901630148,30629,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757403,50403,50-0,98403,50403,5052 018169,00435,00
INTEXBAAINTEXCS000500745942,0042,000,0042,0042,000036,0076,50
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 422,201 422,20+0,131 422,201 422,2000802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904382,10382,100,00382,10382,1000280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753725,00725,00-0,82725,00725,005036 250355,70755,00
JÄKL KARVINÁBAAJAKKACZ0005084657142,30142,20+9,89142,20142,3017925 47170,10212,80
JAN BECHERBAAJANBECZ00090751071 749,701 749,70+9,991 749,701 749,7000138,001 749,70
JČ ENERGETIKABAAJIHENCZ00050770571 450,001 450,00+1,391 450,001 450,0057 2501 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 954,201 954,100,001 954,101 954,30001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158340,00340,00+0,56340,00340,00165 440199,30342,40
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451715,10715,100,00715,10715,1000369,00850,00
JIHOSTROJBAAJIHSTCS000503636743,3039,20-9,4639,1043,300028,3057,30
JILANABAAJILANCZ0005096453100,00100,000,00100,00100,000025,70125,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955192,50192,500,00192,50192,5000136,00219,80
JM ENERGETIKABAAJMENGCZ00050779582 130,001 945,00+0,251 945,002 130,00815 9301 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 717,002 717,000,002 717,002 717,00001 951,003 853,30
JUTABAAJUTACS00050261521 530,001 609,60+5,861 530,001 609,6000488,701 609,60
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,003778 921950,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 753,001 753,00-0,171 753,001 753,0035 2591 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051741,80741,80+0,17741,80741,801742362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,1056,20+9,9851,1056,200045,90180,90
KAROSERIABAAAVIABCS0005032150130,70131,10+0,38130,70131,100029,10131,10
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5045,00
KDYNIUMBAAKDYNICZ00050236551 650,001 650,000,001 650,001 650,0000561,301 930,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 685,801 611,70-3,181 611,701 749,301 9623 389 364792,601 664,80
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059116,60101,00-9,74101,00116,60728 20854,20124,10
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485193,2093,20-11,2393,2093,2014413 42131,00108,50
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251168,20168,20+0,47168,20168,20122 01891,00168,20
KOVOSVITBAAKOSVICS0005004464485,50485,50+3,07485,50485,5000155,20745,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153264,10264,100,00264,10264,1000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159661,20661,20+9,99661,20661,2000361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335187,0087,30+1,2787,0087,300025,3087,30
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 071,301 072,00+0,171 068,201 080,005255 786918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955398,20378,40-4,97378,40398,2000250,50550,10
LÁZNĚ LIBVERDABAALIBVECS0008422952630,00630,000,00630,00630,0000162,10630,00
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153662,00662,10+0,15662,00662,1000228,20662,10
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251625,00611,00-2,24563,00625,0000271,00694,70
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853302,00302,000,00302,00302,005817 516210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054523,20523,20+9,98523,20523,201523184,70523,20
LE CYGNE SPORT.GR.BAACYGNECZ0009078804310,00310,00-0,03310,00310,00393096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 145,101 150,00+0,171 145,101 150,0000673,001 250,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,6022,600,0022,6022,600019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825136,2036,30+9,0036,2036,3039014 12018,1065,40
MADETABAAJIMLECS0008420550205,10205,20+0,44205,10205,2000124,50304,00
MAGNETONBAAMAGNECZ000507905368,0068,000,0068,0068,000039,0098,00
MANHATTAN IFBFAIFUNCZ00080046031 271,001 271,000,001 271,001 271,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252254,90229,60-4,96229,60254,900073,90636,70
MASSAGBAAMASSACS000500525546,1046,100,0046,1046,100023,0050,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755401,10401,10+3,13401,10401,1000110,00401,10
MEOPTA PŘEROVBAAMEOPTCS0005008960123,00134,90+9,67123,00135,000063,30134,90
METALIMEXBAAMETLXCS00084124582 349,502 349,50-0,482 349,502 349,50001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005743,2043,20+0,9343,2043,200033,3070,10
METROSTAVBAAMESTACZ0005006502127,20127,20+0,07127,20127,20243 05396,30142,60
MEVABAAMEVACS0005039353270,00270,100,00270,00270,100090,00650,00
MILETABAAMILETCS0005027457115,70127,20+9,93115,70127,200066,30127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552193,20193,20-0,05193,20193,20193 671150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000138,70350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008184,40166,10-10,21166,10184,400049,50201,80
MORAVIA CANSBAAMOCANCS00050402521 201,001 201,000,001 201,001 201,000078,001 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 030,003 030,00-4,263 030,003 030,00412 1201 965,003 165,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,0030,10+0,3330,0030,100025,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,000032,8085,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859795,20716,30-9,92716,30795,2000166,501 232,90
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550588,90590,00+0,85588,90590,0000200,00590,00
MOTOKOV INTER.BAAMOTINCZ0008417755183,50167,00-9,09167,00183,500090,00205,80
MOTORPALBAAMOTORCZ0005084558322,30322,30+0,37322,30322,3051 61291,60322,30
MSABAAMSACZ0005016501248,60239,00-4,40239,00249,0000162,50345,10
NKT CABLESBAAKABKLCZ0005082255492,00492,000,00492,00492,0000370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751625,10625,10+1,62625,10625,10159 377360,00625,10
OBEK SERVISBAACADTCS0005025956140,70140,700,00140,70140,700022,10156,30
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353675,50701,00-2,36675,50701,00128 157181,60738,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952356,90322,10-13,29321,30356,9000220,00408,20
ODKOLEKBAAODKOLCZ0009064051308,50277,70-9,98277,70308,5000185,00420,00
OHL ŽSBAAZSTBOCS0005028554630,00630,000,00630,00630,0000278,10728,30
OKDBAAOKDCZ000510065160,6061,60+2,4960,6061,601146 94643,5085,00
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
ORPABAAVCPAPCS0005005958300,00300,100,00300,00300,1000110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355362,00362,000,00362,00362,000065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 816,001 825,00+0,491 816,001 825,00001 000,001 825,00
OSTROJBAAOSTROCS000843555835,7035,70+10,1835,7035,700015,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,7049,700,0049,7049,700042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959216,00216,000,00216,00216,00102 160108,50261,00
O2 C.R.BAATELECCZ0009093209319,10331,90+4,23319,10334,202 536831 533185,00397,90
PANKRÁCBAAPANKRCZ0009033205360,00324,00-10,00324,00360,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903518,00518,000,00518,00518,0000396,00939,00
PARAMOBAAPARAMCZ0005091355330,00330,00+10,00330,00330,007023 100120,20375,00
PEKÁRNA LIBERECBAAPEKLBCZ000508635562,8056,70-4,8656,7062,800028,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695873,0067,40-3,7167,4073,0024817 83531,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188697 548,607 627,00-9,107 548,607 649,90005 380,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 950,301 950,300,001 950,301 950,3011 9501 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,70240,70+4,28240,70240,703722108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105424,5024,50+2,0824,5024,50701 71517,1031,00
PLIVA - LACHEMABAALACHECZ0005096750488,30488,300,00488,30488,3000367,10530,00
PLOMABAAZPDCS0008452751251,10251,100,00251,10251,100070,50279,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650507,00507,000,00507,00507,0000314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952137,00137,00-1,43137,00137,00568563,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453662,10662,10+4,92662,10662,1000271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465280,3080,30+8,6680,3080,30504 01530,2081,60
PORCEL.MANUFAKTURABAAPORCECZ0005098756581,90581,90+4,99581,90581,900088,00581,90
POŠT.TISK.CENINBAAPTCENCZ00084392541 110,001 135,00+1,23999,901 135,0000427,101 199,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505310,10310,100,00310,10310,104313 334275,00769,00
PRAGA ČÁSLAVBAAOPSTACZ000501455523,7023,700,0023,7023,700022,5030,10
PRAGA LOUNYBAAPRALNCZ000510980190,0099,00+10,0090,0099,00004,70576,20
PRAGOIMEXBAAPGIMXCZ0008420759200,00200,000,00200,00200,000055,00450,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158580,00518,10-2,24503,60580,0012063 594366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 700,101 700,00-2,291 650,101 740,00288499 7021 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 929,501 929,500,001 929,501 929,5023 8591 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 263,001 264,40+2,961 263,001 264,4000936,901 315,00
PRIOR ČRBAAPRICBCS0008457859132,00132,000,00132,00132,000082,00300,00
PROAGROBAAPRAGRCZ000910050992,3092,300,0092,3092,3032029 5366,7092,30
PSVSBAAPRSVOCZ0005111500890,20890,200,00890,20890,2000270,90890,20
P-D REFRACTORIESBAAMSLZCZ000501045474,1074,100,0074,1074,100030,3074,30
RAAB KARCH.STAVIVABAARAABCZ000510115476,3076,30-0,2676,3076,30861059,20110,00
RAPIDBAARAPIDCZ00084132594 250,004 250,000,004 250,004 250,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050250,00250,10+6,60250,00250,1000116,10252,60
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509983,101 004,00+0,50983,101 004,00345343 635910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 830,101 830,10-3,931 830,101 830,1035 4901 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000050,00349,50
RUBÍN DYN.IFBFARUBINCZ0008030905460,00460,000,00460,00460,0000362,00540,00
RUVEBAARUVECS0008439352170,00170,000,00170,00170,000079,80372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957322,00322,000,00322,00322,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455381,10381,10+0,21381,10381,1041 524210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858280,10280,100,00280,10280,100073,80280,10
SČ ARMATURKABAASCARMCS0005003854136,60136,600,00136,60136,600051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 496,501 496,60+4,651 496,501 496,60001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 041,102 041,100,002 041,002 041,1000868,602 133,10
SELGENBAASELGECZ0009033650320,00320,00+4,64320,00320,003310 560180,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356528,10579,00+9,63528,10579,0000323,10579,00
SETUZABAASETUZCZ0008460052235,50235,30+0,55234,30235,50429 886233,00452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350333,00326,20-2,62326,20335,0014548 315219,80360,00
SFINXBAASFINXCS0005036458191,00163,10-14,42163,00191,000060,00227,90
SG - INDUSTRYBFAYSECZ00090877067,807,800,007,807,80131016,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156828,00900,00+14,72745,30900,0000122,10930,10
SILONBAASILONCZ0005094458275,30275,30-5,10275,30275,30102 753210,70375,90
SKALIČANBAASKALCCS000845466650,0050,000,0050,0050,000050,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554535,00535,000,00535,00535,0084 280100,30588,50
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754961,00961,000,00961,00961,000020,50961,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259265,20286,00-2,38265,20286,004913 057106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 560,101 510,00+3,771 510,001 560,103757 6241 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 820,001 820,20+0,781 820,001 820,20001 261,502 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251550,10550,100,00550,10550,10105 501370,20550,10
SMP CONSTRUCTIONBAASTAMOCS0005022953341,20341,30+1,03341,20341,3000153,30358,80
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952251,00247,10-1,94246,60255,001 226312 229153,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550272,30299,50+9,98272,30299,5000162,00415,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495881,0081,00+1,2581,0081,000064,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858121,00120,10+0,08120,10129,0021326 48947,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753127,30127,30+1,35127,30127,300046,00135,80
STAV.POD.JABLONECBAASPJABCS000503895948,9048,900,0048,9048,900021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 351,101 351,100,001 351,101 351,1056 7561 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 370,002 370,50+10,002 370,002 370,50001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 406,106 406,100,006 406,106 406,10004 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558550,00605,00+5,03550,00605,000015,60605,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,3014,300,0014,3014,30009,8038,00
STROJTEXBAASTRJTCS0005034859211,00211,000,00211,00211,000020,50392,30
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7024,30
SUBTERRABAASBTERCS0005023050530,00502,00-4,49502,00530,005126 610313,40760,00
SVABAASVACS0005024553160,00150,00-6,25150,00160,000047,90176,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253292,00292,000,00292,00292,0000159,00357,20
ŠKODA PRAHABAASKOPHCS0005006857144,10129,70-14,10129,70158,500077,10203,60
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154264,30264,30-0,07264,30264,30164 22955,50337,70
ŠMERAL BRNOBAASMERACS000502935479,2079,20-3,5379,2079,20141 10930,0082,10
ŠROUBÁRNA ŽATECBAASROZACZ000507595233,0033,000,0033,0033,000026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358252,50253,000,00252,50253,000039,30253,50
ŠTI HOLDINGBFASTICZ0009087805850,00850,000,00850,00850,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351505,10505,20+0,01505,10505,2000392,00584,70
TATRABAATATRACS000501845642,3042,30+0,2342,3042,30391 65030,3064,20
TENEZBAATENEZCS0005028158235,00235,000,00235,00235,000064,00235,10
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550577,80577,800,00577,80577,8000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 099,001 099,000,001 099,001 099,003437 366262,001 099,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156366,60366,600,00366,60366,6000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255536,00537,00+0,35536,00537,0000333,60537,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950333,30330,00-0,99330,00333,7018862 164158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157790,00790,000,00790,00790,001411 060521,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685533,6034,00+1,1933,6034,000023,0037,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055310,30311,40+0,35310,30311,400057,70311,40
TEREOS TTDBAAPRACUCZ000510485168,8068,80+1,0268,8068,800014,6068,80
TESLA JIHLAVABAATSLJICS0005072859199,00199,000,00199,00199,000036,20206,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851463,00463,000,00463,00463,0000420,00700,00
TOMABAATOMACZ0005088559106,00106,10-0,09106,00106,1014615 47737,50124,80
TONABAATONACZ0005041160235,00235,000,00235,00235,000058,00266,30
TONAKBAATONAKCS000500605531,0031,000,0031,0031,000015,0037,20
TONASOBAATONASCS00084232579,709,70+8,989,709,70006,0014,50
TOS SVITAVYBAATOSSVCS000500935682,2082,20-0,1282,2082,20649335,00120,00
TRANSAKTABAATRANSCZ00084133581 038,801 142,60+9,991 038,801 142,6000110,001 500,00
TRANZABAATRANZCZ000507635690,0090,00+1,6990,0090,00544 86020,2099,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552186,20200,00+4,71181,10200,0013024 068113,40200,00
TYLEX LETOVICEBAATYLEXCS0005006154150,00150,000,00150,00150,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900683,20683,200,00683,20683,2000487,30855,00
TZPBAATZPCZ000508805478,4078,400,0078,4078,400073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150028,4030,20+5,5928,4030,8020 567616 68828,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535454,0050,00-7,4050,0054,000015,00126,10
UNITED ENERGYBAAPSZTECS0008458659720,00720,00+3,50720,00720,0042 880441,00756,00
UNITED ENERGYBABPSZTECZ000511330869,3069,30-7,3569,3069,3028019 40443,2074,80
VČ ENERGETIKABAAVCENGCZ00050769501 500,001 500,00+1,351 500,001 500,00710 5001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 301,102 300,60-2,332 300,602 301,202250 6221 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658300,00305,00+4,81300,00305,0000158,10313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215041,8042,70+2,1541,8042,700027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585082,1082,10+1,2382,1082,10574 68052,0090,00
VHOSBAAVHOSCZ0009047254850,00850,000,00850,00850,0000250,001 050,00
VINIUMBAAVINIUCS0008421954201,10201,100,00201,10201,100066,60290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1032 553400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159741,00750,000,00741,00750,0000305,70770,00
VÍTKOVICEBAAVITKOCZ000509855813,5013,60+9,6713,5013,602 22030 1425,2013,60
VLNAPBAAVLNAPCZ000508765043,1043,100,0043,1043,100020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256466,00466,000,00466,00466,0000281,00530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950279,40283,00+1,76279,40283,000037,30302,30
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952171,10153,00-10,00153,00171,100070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855295,00295,000,00295,00295,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850243,00243,00+4,42243,00243,0051 215155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,10171,10-0,05171,10171,10162 73882,60178,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754800,00800,10+1,40800,00800,1000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353160,00160,00-5,88160,00160,0022035 20076,30177,20
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251225,00225,000,00225,00225,0000115,30225,00
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758163,00163,000,00163,00179,300088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150202,10202,00-0,04202,00202,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657150,10150,100,00150,10150,100065,70150,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956210,00210,00+5,36210,00210,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957214,00214,000,00214,00214,0000150,10620,00
VULKANBAAVULKACZ0005100453152,20152,20-0,06152,20152,20460982,70165,10
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.BAAJICIHCS00084158571 925,001 925,000,001 925,001 925,001528 8751 262,001 972,80
WIENERBERGER C.P.BAEJICIHCZ000511550117,5017,500,0017,5017,500011,6017,50
XAVEROVBAAXAVERCS000844065765,0065,00-9,8465,0065,0040726 45537,4089,00
YTONGBAAPORBECS00084201623 380,203 405,10+1,643 380,203 405,10827 1411 603,103 405,10
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951731,00731,00+2,78731,00731,0042 924404,00731,00
ZÁPADOKÁMENBAAZAKAMCS0008444857523,40525,00+0,72523,40525,0000129,00690,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,3015,300,0015,3015,300014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 845,501 880,50+2,201 845,501 910,002139 7511 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 172,602 172,600,002 172,502 172,60001 300,102 360,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509430,00429,00+0,35429,00430,008034 380402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558242,00242,000,00242,00242,000025,20242,00
ZZN CHOMUTOVBAAZZNCHCS0008458758126,40126,400,00126,40126,400041,00126,40
ZZN MĚLNÍKBAAZZNPHCS0008440756127,10127,100,00127,10127,10007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559165,20165,200,00165,20165,200064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280513,2013,200,0013,2013,200010,0015,60
ZZN POMORAVÍBAAZZNHOCS0008463352131,10131,100,00131,10131,100062,20266,20
ŽĎASBAAZDASCS0005031152182,60182,60-0,76182,60182,60101 826136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903665,00671,10+1,45665,00675,00551369 436590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 602,602 500,000,002 371,402 602,602460 6191 537,702 500,60
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959501,20501,20+1,25501,20501,2000213,40570,00