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 - 14.03.2002

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.

12.02.200213.03.2002
15.03.200215.04.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880311,4011,40-9,5211,4011,403 54940 45911,40168,60
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,00149,00+4,92142,00149,0022533 37856,70158,00
ALIACHEMBAASYNTHCZ000509195982,0076,10-3,6776,1082,00705 44552,60127,60
ALIACHEMBABSYNTHCZ00051126077,807,800,007,807,804203 2765,2013,00
ALMETBAAALMETCS0005035757600,00600,000,00600,00600,000072,50650,10
AMMANN CRBAASTVSTCS0005003755262,20262,20+0,80262,20262,205414 159202,00282,60
ANENSKÉ SLAT.LÁZNĚBAAANSLACS0008453957360,60360,60-1,25360,60360,601361139,00420,80
ATAS NÁCHODBAAATSNACS0005028257135,10135,100,00135,10135,100078,00135,10
AVIABAAAVIACS000502075915,1015,00-0,6615,0015,103034 54710,0043,00
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BARTOŇ TEXT.ZÁVODYBAABARTOCS0005026350130,70130,70+9,92130,70130,700054,70130,70
BELAGRABAAZZNBRCZ0008449055686,70686,70+9,99686,70686,703826 09551,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655409,00409,00+9,97409,00409,0000120,00418,10
BIOCELBAABIOCECS0005017953551,10551,200,00551,10551,20282158 499440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559900,20900,20+0,06900,20900,2000334,801 341,40
BMTBAABMTBOCS0005030758212,00244,80+4,97212,00244,80286 59281,00244,80
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607105,10102,60-2,37102,60105,10656 70760,00112,40
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454605,00605,00-3,96605,00605,0042 420398,10679,70
BRISK TÁBORBAABRITACZ0005074856330,10330,10+5,42330,10330,1051 651177,10473,00
BRISTOLBAABRISTCZ0009062352240,50223,00-7,27223,00240,5000114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509616,70616,70+0,81616,70616,7000265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009179,90179,900,00179,90180,3000135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207175,00175,000,00175,00175,0000129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153674,20640,50-4,99640,50674,2000263,00749,10
CEMOS OSTRAVABAACEMOSCZ0008433356237,80237,80+9,99237,80237,80102 37860,00400,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,000,00110,00110,00808 80081,20113,30
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201187,60187,60-1,78187,60187,60305 628108,60225,00
CONSUS IFBFACONINCZ000802830545,0045,00-6,4445,0045,00401 80035,3055,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,000,00672,00672,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000471,302 300,00
ČEDOKBAACEDOKCZ0009036356192,50192,50-3,79192,50192,50477074,20207,80
ČECHOFRACHTBAACECHFCZ00084134571 905,101 910,000,001 905,101 910,0047 635702,001 910,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556340,00336,80+0,17336,80340,00144 738226,00400,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 850,003 850,00+4,553 850,003 850,00415 4002 320,103 950,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801388,40383,30+0,28382,80389,50749289 736213,50388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905280,0080,000,0080,0080,000070,20114,60
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,400,400,000,400,40000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156332,10347,10+2,08332,10364,1093 164250,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,70420,10-2,48420,10440,00757320 858254,60999,50
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175275,1075,100,0075,1075,100038,3088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025859,0059,00+9,8659,0059,000028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345744,1044,10+1,1444,1044,10301 32330,0046,20
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,0031,000,0031,0031,00618618,0034,10
ČEZ, A.S.BAACEZCZ000511230079,2077,40-2,1476,5080,0012 713994 06059,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00371,00371,00145 194100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051209,00209,00-2,33209,00209,00285 85295,00216,00
ČKD PRAHA DIZBAACKDPRCZ0005093153996,00996,10+0,08996,00996,1000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255126,30126,30-8,14126,30126,3081 01068,90162,10
ČSAD KLADNOBAACADKDCZ0008207750120,10120,10+9,98120,10120,100048,40130,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364107,10107,10-2,28107,10107,100058,20141,00
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 PRAHABAADENTACZ0005104257600,00600,000,00600,00600,0000410,001 320,00
DERMACOLBAADERMACZ0009041653293,00293,000,00293,00293,002586124,001 525,00
DESKOBAADESKOCS0008461364114,40114,40+10,00114,40114,400098,30700,00
DIMENSIONBFACSIFCZ000910060855,0055,00+4,7655,0055,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,305,300,005,305,301618534,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454825,00825,10+3,12825,00825,1000297,00825,10
ELEKTROPORC.LOUNYBAAELEKTCZ000509235385,3085,60-6,4485,3085,60977058,1091,50
ELROZBAAELROZCZ000507685182,8082,80+9,9682,8082,800046,80101,60
ENERGOAQUABAAENRGACS0008419750450,00460,00+5,62431,00460,0013158 528233,10460,00
EQUITY HOLDINGBFAAGFIECZ000908460436,2036,40+1,1136,2036,40903 26418,1041,00
ETABAAELEPRCS000500515690,2090,30-1,8490,2090,300081,00340,10
EUROVIA CSBAASTASZCS0005022854837,20837,60-0,01837,20837,601613 398478,50850,00
FAGRONBAATAMDACZ000846120920,4020,50+5,6720,4020,500013,9024,00
FARMET Č.SKALICEBAAFRMETCS000503505480,0080,000,0080,0080,00864064,00130,00
FEZKO SERVISBAAFEZKOCS0005037456155,00155,10+0,06155,00155,100084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001533,00540,00+0,93533,00540,0063 219434,30566,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145472,0076,70+9,4172,0076,700025,3076,70
FTL-FIRST TRAN.LI.BAAFLTCS0008202552172,00172,000,00172,00172,000066,80322,30
GENOSERVIS OLOMOUCBAAGENOSCZ000904225598,0098,00+5,1598,0098,000063,00100,00
GEODEZIE BRNOBAAGEOBOCZ0009092706485,20485,20-3,25485,20485,2000378,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452520,20520,200,00520,20520,2000159,30600,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 602,003 602,000,003 602,003 602,00001 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 ZUBŘÍBAAGUMZUCZ0005100552141,00141,000,00141,00141,00152 11585,50244,70
GUMOTEXBAAGUMOTCZ0005086751181,10181,100,00181,10181,1000140,00225,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 801,001 801,00+0,021 801,001 801,0000986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851490,30490,000,00490,00490,804522 061199,40500,00
HOTEL JALTA PRAHABAAJALTACZ00084372582 083,002 083,000,002 083,002 083,0012 0831 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354380,00380,000,00380,00380,00166 08078,00385,00
HOT.INTERNATIONALBAAINTERCS000843685316,0016,00+9,5816,0016,0015 850253 6006,3016,70
HUTNÍ PROJ.PLZEŇBAAHUTPRCZ000906005950,1050,10+9,8650,1050,100031,5059,50
HYPOTEČNÍ BANKABACREGICZ0008030509500,00500,000,00500,00500,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735225,0025,000,0025,0025,000025,0049,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056289,70289,700,00289,70289,700061,70289,70
CHEMOPROJEKTBAACHEPRCZ00084391551 085,501 065,00-0,561 065,001 085,5000188,301 102,00
CHEVAK CHEBBAAVOKCHCZ0009061750158,30158,40-1,30158,30158,400090,20218,30
ICOM TRANSPORTBAACADJICS0008202651536,00500,00+3,30452,00536,0012059 64053,30680,10
IDEAL STANDARDBAAKEZTECS00084170691 794,701 794,70-6,521 794,701 794,7000330,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 360,001 369,00+0,661 360,001 369,004763 9831 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 070,001 070,100,001 065,601 070,106468 461985,001 137,00
IH MOSKVA ZLÍNBAAMOSKVCS0008452355150,00150,00+1,14150,00150,00213 15048,00161,80
II.EPIC HOLDINGBFACZCOICZ0009085908163,50163,500,00163,50163,5000155,00256,80
INSPEKTABAAINSPECZ00084129543 156,403 156,40+9,993 156,403 156,40001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001475,00475,00+1,06475,00475,0031 425143,30499,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757435,00435,00+9,79435,00435,005021 750169,00435,00
INTEXBAAINTEXCS000500745950,0050,000,0050,0050,000036,0076,50
IVAX - CRBAAGALENCZ00050968591 345,101 323,10-1,991 323,101 345,102127 975802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904450,70452,50+4,93450,70452,5000280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753700,10700,100,00700,10700,1000355,70755,00
JÄKL KARVINÁBAAJAKKACZ0005084657105,20105,200,00105,20105,200070,10212,80
JAN BECHERBAAJANBECZ0009075107346,50346,50+10,00346,50346,5000138,001 200,00
JANKABAAJANKACS000500395347,0047,000,0047,0047,001256422,0065,00
JČ ENERGETIKABAAJIHENCZ00050770571 300,101 300,100,001 300,101 300,1033 9001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 049,502 049,70-6,782 049,502 049,70001 222,002 199,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158312,00342,40+9,91312,00342,4000182,10342,40
JIHLAVANBAAJIHLACS0005030964130,30130,30-4,75130,30130,3010213 29127,20136,80
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451553,80553,80+9,99553,80553,8000369,00850,00
JIHOSTROJBAAJIHSTCS000503636749,4049,40+5,5549,4049,400028,3057,30
JILANABAAJILANCZ000509645353,4053,40+9,8753,4053,400025,7055,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955186,10186,20+0,64186,10186,2000136,00219,80
JIZERSKÉ SKLOBACJISKLCS0009027057377,20377,20-0,05377,20377,201377116,20377,40
JM ENERGETIKABAAJMENGCZ00050779582 060,002 060,00+3,002 060,002 060,0036 1801 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 627,002 627,00+0,012 627,002 627,00001 951,003 853,30
JUTABAAJUTACS00050261521 020,001 020,000,001 020,001 020,0000430,601 020,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 131,502 133,00285607 904872,502 133,00
KABLO ELEKTROBAAKABLOCS00050341561 789,001 789,000,001 789,001 789,00916 1011 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051671,30671,30+0,04671,30671,301671362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,0051,10+0,1951,0051,100045,90180,90
KAPPELBABKAPPLCZ00090900078,208,200,008,208,20000,8010,40
KAROSERIABAAAVIABCS0005032150112,20112,200,00112,20112,200028,00112,20
KARVINSKÁ STAVEBNÍBAAOSPKACS0005015957196,00196,000,00196,00196,000039,80303,30
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5061,50
KDYNIUMBAAKDYNICZ00050236551 680,001 680,100,001 680,001 680,1000526,301 700,00
KINOTECHNIKA PRAHABAAKINOCS000843795023,1023,100,0023,1023,100022,4033,50
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ0009073250111,50122,60+9,95111,50122,600063,90122,60
KLENOTY AURUM PHABAAKLEAUCZ0009049359396,10396,100,00396,10396,1000227,10407,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 400,701 418,00+0,921 400,001 420,00667938 037792,601 435,30
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 030,00
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ000507605994,0094,000,0094,0094,000054,00105,00
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485163,1063,100,0063,1063,100031,0078,90
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251138,20138,30+4,85138,20138,300091,00145,90
KOVOSVITBAAKOSVICS0005004464499,00455,40+0,30455,40499,00125 683155,20745,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153203,00203,000,00203,00203,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159565,00565,000,00565,00565,0084 520361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335177,5077,500,0077,5077,500025,3077,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 075,101 075,100,001 075,101 075,104447 304918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955293,10293,10-0,03293,10293,1041 172250,50550,10
LÁZNĚ LIBVERDABAALIBVECS0008422952430,00430,000,00430,00430,0000162,10439,00
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153570,00570,000,00570,00570,0000228,20623,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251657,10657,10+0,53657,10657,1074 600251,10686,30
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853326,90301,00-9,79301,00326,90123 819210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054431,00431,000,00431,00431,0000184,70453,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804245,10260,00+6,07245,10260,000096,50300,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS0008446159981,501 020,50+4,86981,501 020,5000673,001 640,00
LESNÍ SP.BROUMOVBAALESBMCZ0009039350230,30230,300,00230,30230,3000202,20413,40
LESNÍ SP.KRÁL.HVO.BAALESKHCZ0009045555200,00200,000,00200,00200,000083,00233,30
LESNÍ SP.OPOČNOBAALESOCZ0009039459346,60350,00+0,98346,60350,0000109,60350,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,2022,200,0022,2022,200019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825132,0032,000,0032,0032,001875 98418,1065,40
MADETABAAJIMLECS0008420550191,10191,10+1,37191,10191,10214 013124,50304,00
MAGNETONBAAMAGNECZ000507905364,1064,10-0,6264,1064,10251 60338,5098,00
MANHATTAN IFBFAIFUNCZ00080046031 020,001 122,00+10,001 020,001 122,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252450,00450,000,00450,00450,000033,10636,70
MASSAGBAAMASSACS000500525550,0050,000,0050,0050,000023,0050,00
MATEBAAMATECS000501096640,3040,30+0,7540,3040,300021,4062,90
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000036,9050,00
MEDICAMENTABAAMEDIKCZ0008455755251,60251,70+3,49251,60251,7000110,00269,50
MEOPTA PŘEROVBAAMEOPTCS000500896077,5077,50+0,6477,5077,50302 32563,30121,00
METALIMEXBAAMETLXCS00084124582 300,002 200,00-8,252 200,002 390,0065155 0701 706,003 048,90
METRA BLANSKOBAAMETRACS000501005736,5036,50-0,2736,5036,502679 74633,3070,10
METROSTAVBAAMESTACZ0005006502135,00135,000,00135,00135,002 048276 48095,20142,60
MEVABAAMEVACS0005039353462,80416,70-9,96416,70462,804020 00090,00650,00
MILETABAAMILETCS0005027457110,80110,80+0,45110,80110,80666562,60121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552171,60171,600,00171,60171,6000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,000090,40350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008103,80103,80+9,95103,80103,800045,00124,40
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 820,102 820,000,002 820,002 820,102056 4011 965,003 100,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185031,0031,000,0031,0031,0040012 40025,2065,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830838,5038,60+0,2538,5038,600032,8090,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859559,20559,20+9,99559,20559,2000166,502 000,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550455,20451,10-0,90410,00455,2000200,00540,00
MOTOKOV INTER.BAAMOTINCZ0008417755140,00140,000,00140,00140,00152 10090,00205,80
MOTORPALBAAMOTORCZ0005084558245,10245,100,00245,10245,10204 90291,60270,00
MSABAAMSACZ0005016501232,00225,00-3,01225,00232,0092 039162,50345,10
NATE CHOTĚBOŘBAANAPTECS0005027853100,00108,00+9,97100,00108,000052,00108,00
NATURAMYL H.BRODBAANATURCZ0005084053165,00165,000,00165,00165,000090,00462,00
NKT CABLESBAAKABKLCZ0005082255487,00487,000,00487,00487,002411 688370,10555,00
NOWACO MRAZÍRNYBAASLMRACS0008428751525,00525,000,00525,00525,0000360,00560,00
OBEK SERVISBAACADTCS000502595641,4041,40+6,4241,4041,40783 22922,1052,40
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353708,50731,00+3,10708,50731,0085 803181,60732,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952377,70377,70-1,17377,70377,7000220,00408,20
ODKOLEKBAAODKOLCZ0009064051210,00210,000,00210,00210,0000185,00420,00
OHL ŽSBAAZSTBOCS0005028554687,80687,80+9,94687,80687,8000278,10687,80
OKDBAAOKDCZ000510065163,3063,90+0,6263,3063,9020913 29143,5085,00
OLŠANSKÉ PAPÍRNYBAAOLSPACZ000509755018,8018,800,0018,8018,800018,1033,00
OMNIPOL PRAHABAAOMNIPCZ0008413754321,00321,000,00311,00321,00278 597129,10327,10
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
ORPABAAVCPAPCS0005005958192,20173,10-9,93173,10211,4000110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355400,00401,00+0,25400,00401,00156 01065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 400,001 400,000,001 400,001 400,0000965,101 550,00
OSTROJBAAOSTROCS000843555830,1030,10+0,3330,1030,100015,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085245,1045,100,0045,1045,100042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959215,50215,500,00215,50215,5000108,50261,00
O2 C.R.BAATELECCZ0009093209350,00353,00+3,15347,00353,001 659581 126185,00426,70
PANKRÁCBAAPANKRCZ0009033205411,00411,00+0,24411,00411,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903501,00520,00+4,00501,00520,0000396,00939,00
PARAMOBAAPARAMCZ0005091355374,00352,00+0,28351,00374,004416 366120,20365,60
PASBBAAPISBOCZ000508975580,0075,00-6,2575,0080,00907 17538,4080,00
PCB BENEŠOVBAACKDBNCS0005013754105,70105,700,00105,70105,700051,50152,30
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535866,5066,50+9,9166,5066,500039,20117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635565,1065,10+9,9665,1065,100028,90138,00
PEK.A CUKR.TŘEBÍČBAAPECUTCZ0005102152131,60131,60+9,94131,60131,600064,50184,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695866,1067,100,0066,1067,10634 17931,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 394,808 399,00+0,138 365,008 399,501421 192 1895 350,008 399,00
PIVOVAR LOUNYBAAPIVLNCZ0008458452385,30385,60+9,98385,30385,606725 81730,50385,60
PIVOVAR RADEGASTBAAPIVORCS00084643501 900,101 900,100,001 900,001 900,101222 8011 270,201 950,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751241,40241,40+3,73241,40241,4000108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105424,0025,60+6,6624,0025,60501 23217,1041,00
PLIVA - LACHEMABAALACHECZ0005096750458,40458,40+1,12458,40458,402917367,10552,50
PLOMABAAZPDCS0008452751260,00260,00-3,73260,00260,00184 68058,50270,10
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650978,10978,100,00978,10978,1000314,40988,10
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,10+0,07130,00130,100063,00145,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453616,00616,00+0,04616,00616,0000271,00616,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465274,5074,50-2,8674,5074,500030,2081,60
PORCEL.MANUFAKTURABAAPORCECZ0005098756475,00493,40+9,98475,00493,400088,00493,40
POŠT.TISK.CENINBAAPTCENCZ0008439254963,20963,000,00963,00963,2000427,101 125,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505307,00320,00+6,66300,00321,0010533 120275,00769,00
PRAGA ČÁSLAVBAAOPSTACZ000501455523,7023,70+5,3323,7023,700022,5030,10
PRAGA LOUNYBAAPRALNCZ000510980168,3068,30+4,9168,3068,30004,70576,20
PRAGOIMEXBAAPGIMXCZ0008420759200,00200,000,00200,00200,000055,00450,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158460,20476,00+3,43460,20476,0000366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 770,001 770,000,001 770,001 770,00610 6201 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 041,502 041,00+9,942 041,002 041,5024 0831 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 250,001 250,000,001 250,001 250,001316 250936,901 315,00
PRIOR ČRBAAPRICBCS0008457859115,00115,000,00115,00115,000082,00415,60
PROAGROBAAPRAGRCZ000910050956,0056,10+1,6356,0056,10006,7065,50
PROAGRO LIBERECBAAPROAGCZ0009073557184,50151,20-12,50151,20184,500019,00262,60
PROLES Č.BUDĚJOV.BAAPROLECZ0009056750200,00200,000,00200,00200,000045,00200,00
PSVSBAAPRSVOCZ0005111500880,00880,000,00880,00880,002017 600200,00890,00
P-D REFRACTORIESBAAMSLZCZ000501045467,0067,10+4,0367,0067,100030,3068,80
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,50161 22459,20125,00
RAPIDBAARAPIDCZ00084132593 900,003 900,000,003 900,003 900,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050200,00200,00-4,35200,00200,00408 000116,10252,60
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653241,70241,70-7,53241,70241,70163 86798,30290,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 012,601 010,00-0,481 007,001 012,608484 837910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 850,001 850,000,001 850,001 850,0047 4001 413,302 600,00
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 TELČBAARYBTECZ0009071957300,00300,000,00300,00300,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455401,90403,40+9,88401,90403,803815 283210,00454,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858210,10210,10+4,37210,10210,10484070,10213,60
SANATORIUM ASTORIABADASTORCS00090269501 199,501 199,50+9,991 199,501 199,5011 200380,001 591,00
SBĚRNÉ SUROV.Č.B.BAASBESUCZ000905855857,7057,70+4,9057,7057,700035,50111,50
SČ ARMATURKABAASCARMCS0005003854130,00130,000,00130,00130,000051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 480,001 480,00-0,671 480,001 480,0057 4001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 965,501 965,50+1,731 965,501 965,5000868,602 133,10
SELGENBAASELGECZ0009033650244,00244,000,00244,00244,0061 464171,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356504,00504,00+0,77504,00504,0000323,10608,10
SETUZABAASETUZCZ0008460052235,10250,10+6,38235,10250,10348 158235,10505,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350327,60330,00+1,82327,60330,0015049 476219,80360,00
SFINXBAASFINXCS0005036458191,00191,000,00191,00191,00152 86560,00227,90
SG - INDUSTRYBFAYSECZ00090877067,907,50-5,067,507,90262016,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156782,00780,10-9,07780,00883,4000111,00888,80
SILONBAASILONCZ0005094458291,30291,30-3,73291,30291,608825 640209,30375,90
SKALIČANBAASKALCCS000845466655,0055,000,0055,0055,000055,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554535,00535,000,00535,00535,0000100,30585,60
SLÉVÁRNA HEUNISCHBAASLEVACS0005071950468,90468,90+6,68468,90468,9000161,90602,50
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754253,40253,40+9,98253,40253,400020,50294,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259286,10286,10+0,38286,10286,1011532 902106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 560,101 560,100,001 560,101 560,1069 3611 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 001,001 960,10-6,471 960,002 001,00001 258,002 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251513,30530,00+3,69513,30530,0000327,70542,70
SMP CONSTRUCTIONBAASTAMOCS0005022953315,30315,50+0,06315,30315,5000153,00341,00
SOFTWARE 602BAASOFTWCZ0009092300350,00350,000,00350,00350,000090,10480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952258,20263,20+1,97258,20273,30516139 579145,00263,20
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550243,00243,000,00243,00243,0000162,00415,00
SPOJPROJEKT PRAHABAASPJPRCS00084431641 000,001 000,000,001 000,001 000,0000485,501 279,30
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495885,8085,40+5,8285,4088,2058050 11064,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858112,50113,10+0,08112,20113,10758 44147,00113,10
STAROROL.PORCELÁNBAASTAROCZ0005085753125,80110,10-8,70110,10125,8015318 24346,00120,60
STAV.POD.JABLONECBAASPJABCS000503895944,5044,500,0044,5044,500021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 349,801 349,80+0,021 349,801 349,80912 1481 001,701 700,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 100,002 600,50-9,702 600,503 100,00513 5021 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 460,006 460,000,006 460,006 460,00212 9204 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558233,50233,50+9,98233,50233,500015,60233,50
STROJPLASTBAASTRTACZ000508665214,2014,20-9,5514,2014,20009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJTEXBAASTRJTCS0005034859166,70166,70+9,96166,70166,700020,50166,70
STS PRUNÉŘOVBAASTSPCZ000906765864,3064,30+9,9164,3064,30008,5064,30
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7027,00
SUBTERRABAASBTERCS0005023050575,00550,00-4,34550,00575,0000313,40760,00
SVABAASVACS0005024553101,10101,10+0,09101,10101,10151 51747,90125,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253339,90339,90+10,00339,90339,9000159,00366,30
SYNPO PARDUBICEBAASYNPOCZ0008465259190,50190,50+9,98190,50190,500050,70200,00
ŠKODA PRAHABAASKOPHCS0005006857102,20102,20-0,19102,20102,20220477,10220,00
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154143,60143,60+9,95143,60143,600050,50143,60
ŠMERAL BRNOBAASMERACS000502935479,0079,000,0079,0079,00383 00230,0079,00
ŠROUBÁRNA ŽATECBAASROZACZ000507595233,1033,100,0033,1033,100026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358204,00204,10+0,49204,00204,100039,30250,00
ŠTI HOLDINGBFASTICZ0009087805949,50949,50+4,91949,50949,5000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351501,10501,10+0,22501,10501,1042 004301,10584,70
TATRABAATATRACS000501845646,5042,600,0042,6046,502179 36430,3067,00
TECH.INŽ.ÚSTAV NERBAATECINCS0008427357346,90346,90+9,67346,90346,90124 16357,20360,60
TENEZBAATENEZCS0005028158200,30200,300,00200,30200,300059,40221,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550555,00555,00-0,09555,00555,0063 330408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 037,801 037,80+9,911 037,801 037,802930 096262,001 037,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156366,60366,60+1,83366,60366,6000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255455,90455,90+0,08455,90455,9062 735320,90530,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950340,00340,00-1,42340,00340,0000158,30409,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 050,001 050,000,001 050,001 050,00684819 227521,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685533,4033,400,0033,4033,401183 94121,6037,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055273,70273,70+8,52273,70273,70382154,10273,70
TEREOS TTDBAAPRACUCZ000510485160,0060,00+1,5260,0060,00523 12014,6060,00
TESLA JIHLAVABAATSLJICS0005072859176,20184,60+2,55176,20184,60193 43236,10200,00
TESLA KARLÍNBAATSLKACS000502135162,2066,10+6,6162,2066,1030420 02030,5067,20
TESLA SEZAMBAATSLSECS0005009851502,20502,20+0,01502,20502,2000420,00700,00
TOMABAATOMACZ0005088559110,40104,00-5,79103,00110,4011212 01235,00112,20
TONABAATONACZ0005041160183,00198,10+9,99183,00198,100050,30266,30
TONAKBAATONAKCS000500605528,4028,40+0,3528,4028,400015,0037,20
TONASOBAATONASCS00084232577,007,00-12,507,007,00006,0014,50
TOS SVITAVYBAATOSSVCS0005009356100,30100,300,00100,30100,300035,00120,00
TRANSAKTABAATRANSCZ00084133581 265,001 265,00+5,411 265,001 265,0078 855110,001 265,00
TRANZABAATRANZCZ000507635699,5099,50+9,9499,5099,50353 48320,2099,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552167,10170,00+2,10162,10170,0024240 171113,40177,20
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870423,4023,40-10,0023,4023,400018,00125,00
TYLEX LETOVICEBAATYLEXCS000500615493,6093,60+9,9893,6093,600046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900681,00681,000,00681,00681,0021 362487,30855,00
TZPBAATZPCZ0005088054182,30182,30-9,97182,30182,300073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150031,5032,20+2,8731,1032,2010 961347 85829,8063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535481,0073,00-9,8773,0081,000015,00126,10
UNITED ENERGYBAAPSZTECS0008458659690,00690,10+0,01690,00690,1000441,00690,10
UNITED ENERGYBABPSZTECZ000511330865,1065,100,0065,1065,101207 81243,2072,30
VARI LIBICE N.C.BAAMEPOLCZ0005041400235,00235,000,00235,00235,000019,70235,00
VČ ENERGETIKABAAVCENGCZ00050769501 499,301 499,60-1,941 499,301 499,601014 9951 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 001,002 150,00+7,442 001,002 150,00001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658263,30283,00+9,22263,30283,00215 667158,10313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215042,0042,000,0042,0042,000027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585075,2082,80+9,9675,2082,80403 08452,0090,00
VHOSBAAVHOSCZ0009047254740,00740,000,00740,00740,0000250,001 050,00
VINIUMBAAVINIUCS0008421954219,30219,30+3,20219,30219,300056,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1000400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159750,10750,10-1,31750,10750,1021 500305,70760,10
VITKA BRNĚNECBAAVITKACZ000508785858,0058,000,0058,0058,000032,00110,00
VÍTKOVICEBAAVITKOCZ00050985586,906,90+4,546,906,901471 0145,2012,50
VLNAPBAAVLNAPCZ000508765037,5037,50-8,5337,5037,50903 37520,0050,00
VODÁRENSKÁBAAVOAZCZ0009051256455,10455,100,00455,10455,1000230,00530,10
VODÁR.KLADNO-MĚLN.BAAVOKLMCZ0009062857176,10176,30+0,11176,10176,3000100,00176,30
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950220,00231,00+5,00220,00231,000037,30252,10
VODNÍ ZDR.HOLEŠOVBAAVOZDHCZ0008461753491,50493,00+20,98491,50493,008139 90683,20511,00
VOD.A KAN.BEROUNBAAVOKBECZ0009059754161,50161,60+0,12161,50161,600072,00170,10
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952145,00151,00+4,13145,00151,000070,30159,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855171,20171,20-2,78171,20171,2081 37081,90323,20
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850223,00223,00+1,82223,00223,00368 028130,30230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,00171,000,00171,00171,00122 05282,60171,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754575,60575,60+9,99575,60575,6000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353121,80121,80-4,84121,80121,800076,30159,70
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251181,90182,10+0,10181,90182,1000102,00182,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758142,30150,00+5,41142,30150,000088,60154,40
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150185,60191,00+2,90185,60191,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652325,00325,000,00325,00325,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657143,30143,30-0,20143,30143,30101 43365,70145,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956160,00160,000,00160,00160,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957208,00208,000,00208,00208,00306 240145,80620,00
VOSBAAVOPRSCS000503605245,2045,30-1,5245,2045,300032,5047,70
VÚES BRNOBAAVUEBRCZ0009054953127,40127,40+4,94127,40127,400028,50141,00
VULKANBAAVULKACZ0005100453129,00129,00-4,16129,00129,00192 45182,70265,00
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658351,40351,40+0,37351,40351,40207 028265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550115,8015,900,0015,8015,900011,6015,90
WIENERBERGER C.P.BAAJICIHCS00084158571 593,901 594,10+0,101 593,901 594,10001 262,001 750,00
XAVEROVBAAXAVERCS000844065745,0046,00+1,9945,0048,000027,0053,10
YTONGBAAPORBECS00084201623 050,103 050,10-3,173 050,103 050,10618 3011 603,103 307,20
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951671,00671,000,00671,00671,002013 420360,50671,00
ZÁPADOKÁMENBAAZAKAMCS0008444857466,70466,700,00466,70468,0000129,00720,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,90199,60-0,15199,60199,9000134,50395,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,3015,60+1,9615,3015,600014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 790,001 790,000,001 790,001 790,001017 9001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 113,301 962,10+1,131 940,102 113,30001 300,102 200,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509423,00429,00+1,39423,00429,0023097 642402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558210,00210,000,00210,00210,000025,20225,00
ZZN HAVLÍČKŮV BRODBAAZZNHBCZ0009067153125,10137,60+9,99125,00137,600075,00154,10
ZZN CHOMUTOVBAAZZNCHCS000845875890,2090,200,0090,2090,200041,00117,50
ZZN MĚLNÍKBAAZZNPHCS0008440756141,00141,000,00141,00141,00007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559203,00203,000,00203,00203,000062,40225,00
ZZN PELHŘIMOVBAAZZNPECS0008456158125,00125,000,00125,00125,000059,00276,90
ZZN POLABÍBAAZZNNBCZ000909280514,6015,20+4,1014,6015,20008,1015,20
ZZN POMORAVÍBAAZZNHOCS0008463352176,10176,100,00176,10176,100062,20266,20
ZZN RAKOVNÍKBAAZZNRACZ0009068359283,00269,00-4,94269,00297,800040,00340,00
ŽĎASBAAZDASCS0005031152169,00168,00-0,23168,00169,00386 414136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903631,30633,00+0,20631,00635,00212134 061590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 950,101 955,00+0,251 950,101 955,001223 4241 537,701 975,00
ŽOS NYMBURKBAAZOSNYCZ000904835136,4037,80+3,8436,4037,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959434,40410,00+1,23410,00461,30408171 642212,10570,00