zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 23:14
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 18.03.2002

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.

15.02.200215.03.2002
19.03.200217.04.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880310,3011,00+6,7910,0011,005595 73110,30161,00
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852141,90141,900,00141,90141,9010014 19056,70158,00
ALIACHEMBAASYNTHCZ000509195976,1076,10-5,5876,1076,10201 52252,60127,60
ALIACHEMBABSYNTHCZ00051126077,907,90+1,287,907,90005,2013,00
ALMETBAAALMETCS0005035757550,00550,000,00550,00550,000072,50650,10
AMMANN CRBAASTVSTCS0005003755262,40262,60+0,07262,40262,6000202,00282,60
ATAS NÁCHODBAAATSNACS0005028257135,10138,00+2,14135,10138,000078,00138,00
AVIABAAAVIACS000502075915,0015,000,0015,0015,002834 24510,0043,00
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BARTOŇ TEXT.ZÁVODYBAABARTOCS0005026350158,00158,00+9,95158,00158,000054,70158,00
BELAGRABAAZZNBRCZ0008449055650,00650,000,00650,00650,000051,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655480,00405,00-9,97405,00480,0000120,00449,90
BIOCELBAABIOCECS0005017953560,00548,20-5,96548,20560,009451 894440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559908,30908,30+0,14908,30908,3000334,801 341,40
BMTBAABMTBOCS0005030758222,30222,30+0,13222,30222,30366781,00244,80
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607111,00111,000,00111,00111,0077478 69560,00112,40
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454630,20630,30-5,28630,20630,3000398,10679,70
BRISK TÁBORBAABRITACZ0005074856351,00363,30+5,27313,10363,3000177,10473,00
BRISTOLBAABRISTCZ0009062352225,50225,500,00225,50225,5000114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509590,10590,10-6,58590,10590,10148 261265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009181,00198,50+9,48181,00198,5000135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207175,00175,000,00175,00175,0000129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153663,80666,00-1,21597,50666,0000263,00749,10
CEMOS OSTRAVABAACEMOSCZ0008433356287,60287,60+9,98287,60287,600060,00400,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,000,00110,00110,000081,20113,30
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201195,00195,000,00195,00195,0000108,60225,00
CONSUS IFBFACONINCZ000802830540,5040,500,0040,5040,500035,3054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,000,00672,00672,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000471,302 000,00
ČEDOKBAACEDOKCZ0009036356200,00200,00+2,56200,00200,000074,20207,80
ČECHOFRACHTBAACECHFCZ00084134571 930,001 930,00+0,961 930,001 930,001121 230702,001 930,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556353,20353,60+3,96353,20353,6000226,00400,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 850,003 850,00+6,943 850,003 850,001453 9002 320,103 950,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801390,00384,90-0,28384,80390,00654251 934213,50388,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,400,400,000,400,40000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905280,0080,000,0080,0080,000070,20114,60
ČESKÁ ZBROJOVKABAACEZBRCS0005029156383,00383,10+5,04383,00383,1000250,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607393,20367,10-9,78367,10393,204 9591 904 170254,60891,50
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175275,1068,90-11,6668,9075,100040,0088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025866,0070,10+8,0166,0070,100028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345744,4044,400,0044,4044,40903 99630,0046,20
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,0031,000,0031,0031,000018,0034,10
ČEZ, A.S.BAACEZCZ000511230076,7077,00+1,1876,1077,508 563658 95959,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00371,00371,00259 275100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051217,00217,000,00217,00217,00173 68995,00217,00
ČKD PRAHA DIZBAACKDPRCZ0005093153997,001 048,00+5,11997,001 048,0000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255152,70152,70+9,93152,70152,700068,90162,10
ČSAD KLADNOBAACADKDCZ0008207750145,30145,30+9,99145,30145,300048,40145,30
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364107,1096,40-9,9996,40107,100058,20141,00
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 PRAHABAADENTACZ0005104257633,00587,10-2,24587,10633,0000410,001 320,00
DERMACOLBAADERMACZ0009041653293,00279,80-4,50279,80293,0000124,001 525,00
DESKOBAADESKOCS0008461364104,00104,000,00104,00104,000098,30700,00
DIMENSIONBFACSIFCZ000910060852,5052,500,0052,5052,500048,80100,00
DKF HOLDINGBFADETKUCZ00090929044,804,80-9,434,804,801667974,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454825,10825,100,00825,10825,10108 251297,00825,10
ELEKTROPORC.LOUNYBAAELEKTCZ000509235394,0084,70-9,8984,7094,000058,1094,00
ELROZBAAELROZCZ0005076851100,10100,10+10,00100,10100,100046,80101,60
ENERGOAQUABAAENRGACS0008419750440,00462,00+6,18440,00462,0021696 320233,10462,00
EQUITY HOLDINGBFAAGFIECZ000908460436,2036,50+1,3836,0036,5034012 32418,1041,00
ETABAAELEPRCS000500515691,1091,10+0,9991,1091,10151 36781,00340,10
EUROVIA CSBAASTASZCS0005022854852,50845,00+0,88845,00852,501512 698478,50850,00
FAGRONBAATAMDACZ000846120920,5020,500,0020,5020,500013,9024,00
FEZKO SERVISBAAFEZKOCS0005037456155,10170,60+9,99155,10170,600084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001540,00540,000,00535,00540,0011059 370434,30566,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145480,4080,40+9,9880,4080,4014111 33625,3080,40
FTL-FIRST TRAN.LI.BAAFLTCS0008202552172,00172,000,00172,00172,000066,80322,30
GEODEZIE BRNOBAAGEOBOCZ0009092706394,00394,00-9,83394,00394,0000378,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452520,20520,20+0,01520,20520,2000159,30600,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 601,903 448,00-4,273 448,003 601,90001 447,003 856,60
GRANITOLBAAGRANICZ0005100354240,80240,800,00240,80240,80248260,00360,00
GREIF CRBAAVLEERCS00050386521 650,001 650,000,001 650,001 650,0000837,001 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552141,00141,000,00141,00141,000085,50244,70
GUMOTEXBAAGUMOTCZ0005086751181,10186,10-6,57181,10186,1061 107140,00225,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 800,001 800,00-0,021 800,001 800,00712 600986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851485,00480,10-2,02480,10485,00167 731210,50500,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 690,501 690,50-9,851 690,501 690,50001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354380,00380,000,00380,00380,000078,40385,00
HOT.INTERNATIONALBAAINTERCS000843685314,4014,40-10,0014,4014,401301 8726,3016,70
HUTNÍ PROJ.PLZEŇBAAHUTPRCZ000906005960,6060,60+9,9860,6060,600031,5060,60
HYPOTEČNÍ BANKABACREGICZ0008030509500,00500,000,00500,00500,00591295 500200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735225,0025,000,0025,0025,000025,0049,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056289,40289,40-0,10289,40289,40386861,70289,70
CHEMOPROJEKTBAACHEPRCZ00084391551 135,801 135,80+6,641 135,801 135,801517 037188,301 135,80
CHEVAK CHEBBAAVOKCHCZ0009061750146,60146,60-7,74146,60146,60142 05290,20218,30
ICOM TRANSPORTBAACADJICS0008202651452,00452,000,00452,00452,000053,30680,10
IDEAL STANDARDBAAKEZTECS00084170691 453,801 453,80-9,991 453,801 453,8000330,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 360,001 360,000,001 360,001 374,00290395 6321 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 070,101 070,100,001 070,101 070,104042 804985,001 137,00
IH MOSKVA ZLÍNBAAMOSKVCS0008452355135,00135,000,00135,00135,000048,00161,80
II.EPIC HOLDINGBFACZCOICZ0009085908163,50163,50-0,24163,50163,5015024 525155,00256,80
INSPEKTABAAINSPECZ00084129543 177,003 494,70+10,003 177,003 494,70001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001480,00521,90+4,38480,00521,9000143,30521,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757404,00404,00+1,00404,00404,0062 424169,00435,00
INTEXBAAINTEXCS000500745950,0050,000,0050,0050,00420036,0076,50
IVAX - CRBAAGALENCZ00050968591 360,101 360,10+0,631 360,101 360,101114 961802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904436,50437,00+0,43436,50437,005624 457280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753703,20703,10-0,01703,10703,202014 064355,70755,00
JÄKL KARVINÁBAAJAKKACZ0005084657105,50105,60-8,72105,50105,600070,10212,80
JAN BECHERBAAJANBECZ0009075107419,20419,20+9,99419,20419,2000138,001 200,00
JČ ENERGETIKABAAJIHENCZ00050770571 290,101 300,100,001 290,101 300,101316 8011 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 951,101 951,10-5,881 951,101 951,1047 8041 222,002 199,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158334,20340,00+1,76334,20340,0000182,10342,40
JIHLAVANBAAJIHLACS0005030964130,40130,30-0,83130,30130,407810 17127,20136,80
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451667,40667,40+9,57667,40667,4000369,00850,00
JIHOSTROJBAAJIHSTCS000503636742,5042,50-4,4942,5042,50241 02028,3057,30
JILANABAAJILANCZ000509645364,5064,50+9,8864,5064,500025,7064,50
JITKA JINDŘ.HRADECBAAJITKACZ0005088955188,00188,10+0,37188,00188,1000136,00219,80
JIZERSKÉ SKLOBACJISKLCS0009027057344,00344,00+0,23344,00344,0000116,20377,40
JM ENERGETIKABAAJMENGCZ00050779582 055,602 055,60+0,212 055,602 055,6012 0561 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 655,002 660,10+1,252 655,002 660,10001 951,003 853,30
JUTABAAJUTACS00050261521 020,001 020,000,001 020,001 020,0000430,601 020,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 026,402 133,00241513 840950,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 789,001 789,000,001 789,001 789,0035 3671 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051674,00674,00+0,13674,00674,0000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,2051,200,0051,2051,200045,90180,90
KAPPELBABKAPPLCZ00090900078,208,200,008,208,20000,8010,40
KAROSERIABAAAVIABCS0005032150114,50114,50+2,14114,50114,50161 83228,00114,50
KARVINSKÁ STAVEBNÍBAAOSPKACS0005015957196,00196,000,00196,00196,000039,80303,30
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5055,40
KDYNIUMBAAKDYNICZ00050236551 685,101 730,10+2,671 685,101 730,1000541,501 730,10
KINOTECHNIKA PRAHABAAKINOCS000843795023,1023,100,0023,1023,100022,4033,50
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ0009073250129,80142,30+9,96129,80142,300063,90142,30
KLENOTY AURUM PHABAAKLEAUCZ0009049359396,10396,100,00396,10396,1000227,10400,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 407,301 414,20+0,071 407,301 430,00351498 749792,601 435,30
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 030,00
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ000507605994,10100,00+3,5194,10100,000054,00105,00
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485163,1063,100,0063,1063,100031,0078,90
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251140,20143,30+2,21140,20143,300091,00145,90
KOVOSVITBAAKOSVICS0005004464471,00471,00+3,35471,00471,0000155,20745,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153203,00203,000,00203,00203,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159525,00525,00-7,07525,00525,0021 050361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335177,5077,500,0077,5077,500025,3077,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 072,501 075,000,001 072,501 075,001212 888918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955293,20293,200,00293,20293,2000250,50550,10
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 PODĚBRADYBAAPODEBCS0008425153627,00627,00+9,98627,00627,0063 762228,20627,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251694,60694,70+0,07694,60694,7000271,00694,70
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853301,00301,00-3,05301,00301,0082 408210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054431,00431,000,00431,00431,0000184,70453,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804245,10245,10-5,73245,10245,10307 35396,50300,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS0008446159950,00915,10-6,71915,10950,001614 851673,001 640,00
LESNÍ SP.BROUMOVBAALESBMCZ0009039350230,00230,00-0,13230,00230,004920202,20413,40
LESNÍ SP.KRÁL.HVO.BAALESKHCZ0009045555200,00200,000,00200,00200,000083,00233,30
LESNÍ SP.OPOČNOBAALESOCZ0009039459346,60348,00-0,57346,60348,0000109,60350,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,2022,200,0022,2022,200019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825128,8028,800,0028,8031,600018,1065,40
MADETABAAJIMLECS0008420550210,20205,20-2,33188,00210,2000124,50304,00
MAGNETONBAAMAGNECZ000507905361,1061,100,0061,1061,10530638,5098,00
MANHATTAN IFBFAIFUNCZ00080046031 150,001 160,00+0,861 150,001 160,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252450,00450,000,00450,00450,000033,10636,70
MASSAGBAAMASSACS000500525550,0050,000,0050,0050,000023,0050,00
MATEBAAMATECS000501096640,5040,60+0,2440,5040,600021,4062,90
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755270,10270,10+1,50270,10270,10154 052110,00270,10
MEOPTA PŘEROVBAAMEOPTCS000500896087,0090,00+8,1787,0090,00625 51463,30121,00
METALIMEXBAAMETLXCS00084124582 344,502 344,500,002 344,502 344,50001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005737,5034,10-2,5734,1037,502484233,3070,10
METROSTAVBAAMESTACZ0005006502135,00135,00-0,73135,00144,0021831 06896,30142,60
MEVABAAMEVACS0005039353402,20362,10-8,58362,10402,200090,00650,00
MILETABAAMILETCS0005027457110,80110,800,00110,80110,800066,20121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552171,60171,600,00171,60171,6000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,000095,30350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008125,50125,50+9,99125,50125,500045,00125,50
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 965,003 000,40+6,022 965,003 000,40001 965,003 100,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185031,0031,000,0031,0031,000025,2065,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830838,6038,600,0038,6038,600032,8090,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859505,50520,00+2,86505,50520,0000166,502 000,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550460,00468,00+1,73412,00502,9000200,00540,00
MOTOKOV INTER.BAAMOTINCZ0008417755140,10140,100,00140,10140,100090,00205,80
MOTORPALBAAMOTORCZ0005084558256,10256,10-4,79256,10256,1051 28191,60270,00
MSABAAMSACZ0005016501249,90249,90+3,17249,90249,90143 499162,50345,10
NATURAMYL H.BRODBAANATURCZ0005084053165,00165,000,00165,00165,000090,00462,00
NKT CABLESBAAKABKLCZ0005082255487,10487,100,00462,80487,10157 234370,10555,00
NOWACO MRAZÍRNYBAASLMRACS0008428751530,00530,000,00530,00530,003015 900360,00560,00
OBEK SERVISBAACADTCS000502595650,0050,00+9,8950,0050,000022,1052,40
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353715,00735,60+3,31715,00735,60107 308181,60735,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952371,30371,30+0,02371,30371,3000220,00408,20
ODKOLEKBAAODKOLCZ0009064051201,30201,20-4,19201,20201,30142 817185,00420,00
OHL ŽSBAAZSTBOCS0005028554697,80712,50-2,16639,00712,5000278,10728,30
OKDBAAOKDCZ000510065170,0065,10+0,7765,1070,0032322 42443,5085,00
OMNIPOL PRAHABAAOMNIPCZ0008413754315,10306,00+0,29306,00315,1013542 019129,10327,10
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
ORPABAAVCPAPCS0005005958220,20198,30-9,94198,30220,2000110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355402,00402,000,00402,00402,000065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 410,001 410,100,001 410,001 410,1000965,101 550,00
OSTROJBAAOSTROCS000843555830,1030,00-0,3327,1030,101875 54715,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,6049,60+0,6049,6049,600042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959215,00215,50+3,35215,00215,5000108,50261,00
O2 C.R.BAATELECCZ0009093209333,10334,50-1,41331,10338,001 671558 466185,00415,00
PANKRÁCBAAPANKRCZ0009033205430,00435,00+1,16430,00435,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903550,00583,50+8,05550,00583,5000396,00939,00
PARAMOBAAPARAMCZ0005091355354,00354,00-3,41354,00354,001354120,20366,50
PASBBAAPISBOCZ000508975581,0081,00+1,2581,0081,00352 83538,4081,00
PCB BENEŠOVBAACKDBNCS0005013754105,50116,20+9,93105,50116,200051,50152,30
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535868,0068,00-6,9768,0068,000039,20117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635572,0072,10+1,1272,0072,100028,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695862,4064,00-4,6162,4064,000031,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 580,008 529,50+0,118 516,008 580,0019162 1145 350,008 529,50
PIVOVAR RADEGASTBAAPIVORCS00084643501 905,001 905,00+0,251 905,001 905,0023 8101 270,201 905,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751235,10235,10-8,16235,10235,101235108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105426,1025,60-1,9125,6026,101704 35717,1036,90
PLIVA - LACHEMABAALACHECZ0005096750458,10455,30-1,02455,30458,1062 740367,10552,50
PLOMABAAZPDCS0008452751245,10245,00-0,04245,00245,108621 07558,50270,10
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650978,10977,80-0,03977,80978,1021 985314,40988,10
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00131,00+0,38130,00131,000063,00145,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453616,00616,000,00616,00616,0000271,00616,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465276,0062,20-9,9862,2076,0015511 55930,2081,60
PORCEL.MANUFAKTURABAAPORCECZ0005098756400,00400,00-9,90400,00400,000088,00493,40
POŠT.TISK.CENINBAAPTCENCZ0008439254966,20967,00+0,10966,20967,0000427,101 125,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505350,00340,00+5,72320,50350,00443151 629275,00769,00
PRAGA ČÁSLAVBAAOPSTACZ000501455523,7023,700,0023,7023,700022,5030,10
PRAGA LOUNYBAAPRALNCZ000510980168,3068,300,0068,3068,30004,70576,20
PRAGOIMEXBAAPGIMXCZ0008420759200,00200,000,00200,00200,000055,00450,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158460,10450,10-2,19450,10460,1013561 363366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 760,001 760,00+1,721 760,001 760,00712 3201 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 920,201 920,20+0,231 920,201 920,2035 7611 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 250,101 204,00-1,801 204,001 250,106476 889936,901 315,00
PRIOR ČRBAAPRICBCS0008457859115,00120,00+4,34115,00120,000082,00320,00
PROAGROBAAPRAGRCZ000910050957,1057,10+0,1757,1057,10006,7065,50
PROLES Č.BUDĚJOV.BAAPROLECZ0009056750200,00200,000,00200,00200,000045,00200,00
PSVSBAAPRSVOCZ0005111500890,00890,000,00890,00890,0000200,00890,00
P-D REFRACTORIESBAAMSLZCZ000501045467,2067,200,0067,2067,200030,3068,80
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,500059,20119,20
RAPIDBAARAPIDCZ00084132593 900,003 900,000,003 900,003 900,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050220,10200,60-8,81200,00220,1000116,10252,60
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653197,20239,80+9,94196,30239,800098,30290,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 000,201 002,20+0,221 000,201 002,30186186 140910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 915,001 915,00+3,511 915,001 915,00001 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 TELČBAARYBTECZ0009071957300,10330,00+10,00300,10330,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455467,90485,40+9,74467,90485,8010048 507210,00485,40
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858254,20254,20+9,99254,20254,200070,10254,20
SBĚRNÉ SUROV.Č.B.BAASBESUCZ000905855869,7069,70+9,9369,7069,700035,50111,50
SČ ARMATURKABAASCARMCS0005003854130,00130,000,00130,00130,00101 30051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 500,001 500,00+1,341 500,001 500,001522 5001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 965,601 965,90+0,021 965,601 965,9000868,602 133,10
SELGENBAASELGECZ0009033650220,00200,00-9,09200,00220,0000171,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356504,00504,000,00504,00504,0000323,10608,10
SETUZABAASETUZCZ0008460052257,50275,00+9,95257,50275,009524 900235,10505,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350331,30340,00-2,57329,50349,00492165 838219,80360,00
SFINXBAASFINXCS0005036458191,00191,000,00191,00191,00476460,00227,90
SG - INDUSTRYBFAYSECZ00090877067,507,50-2,597,507,50302256,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156782,60908,00+16,38782,60908,0000111,00908,00
SILONBAASILONCZ0005094458301,00301,000,00301,00301,002602209,30375,90
SKALIČANBAASKALCCS000845466655,0055,000,0055,0055,000055,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554535,00535,00+1,90535,00535,0000100,30585,60
SLÉVÁRNA HEUNISCHBAASLEVACS0005071950515,70567,20+9,98464,70567,2000161,90602,50
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754306,50306,50+9,97306,50306,50154 59820,50306,50
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259275,80285,00+3,86275,80285,00123 337106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 560,101 560,10-0,951 560,101 560,101421 8411 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 970,401 970,70+0,031 970,401 970,70001 261,502 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251530,00530,000,00530,00530,0000327,70542,70
SMP CONSTRUCTIONBAASTAMOCS0005022953318,20318,20+0,91318,20318,20309 546153,00341,00
SOFTWARE 602BAASOFTWCZ0009092300350,00350,000,00350,00350,0000106,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952264,10265,00-1,85264,00265,006817 966148,50270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550243,00243,000,00243,00243,0000162,00415,00
SPOJPROJEKT PRAHABAASPJPRCS00084431641 000,001 000,000,001 000,001 000,0000510,501 279,30
SPOLANABAASPOLACS000842495881,2081,20+0,2481,2081,20403 24864,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858112,30112,300,00112,30112,3044750 07247,00113,10
STAROROL.PORCELÁNBAASTAROCZ0005085753114,00114,00+0,70114,00114,00668446,00120,60
STAV.POD.JABLONECBAASPJABCS000503895944,5044,500,0044,5044,500021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 349,801 349,400,001 349,401 349,801114 8461 001,701 700,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 700,102 700,10+3,442 700,102 700,1025 4001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 460,006 460,000,006 460,006 460,00004 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558282,40282,40+9,96282,40282,400015,60282,40
STROJPLASTBAASTRTACZ000508665214,2014,200,0014,2014,20009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJTEXBAASTRJTCS0005034859201,60201,60+9,98201,60201,600020,50201,60
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7027,00
SUBTERRABAASBTERCS0005023050550,00545,00-0,90545,00550,0000313,40760,00
SVABAASVACS0005024553122,30122,30+9,98122,30122,300047,90125,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253309,00309,000,00309,00309,0000159,00366,30
SYNPO PARDUBICEBAASYNPOCZ0008465259230,40230,40+9,97230,40230,40123050,70230,40
ŠKODA PRAHABAASKOPHCS0005006857102,60102,70+0,19102,60102,700077,10203,60
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154173,60173,60+9,94173,60173,600050,50173,60
ŠMERAL BRNOBAASMERACS000502935479,0079,000,0079,0079,000030,0079,00
ŠROUBÁRNA ŽATECBAASROZACZ000507595233,1033,100,0033,1033,100026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358205,20205,20+0,09205,20205,200039,30250,00
ŠTI HOLDINGBFASTICZ0009087805949,50952,00+0,26949,50952,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351501,10501,100,00501,10501,1031 503330,60584,70
TATRABAATATRACS000501845645,9046,50+9,1542,3046,5054324 85230,3067,00
TENEZBAATENEZCS0005028158202,10222,20+9,94202,10222,200059,40222,20
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550556,30556,30+0,14556,30556,3000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050951,10951,10-9,07951,10951,101817 120262,001 046,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,00-1,80360,00360,003010 800157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255471,10471,10+3,04471,10471,1000320,90530,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950344,00344,00+0,90344,00344,0062 064158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157942,50942,50-5,51942,50942,5076 598521,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685533,4033,400,0033,4033,400021,9037,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055255,40261,00+2,19255,40261,000054,10273,70
TEREOS TTDBAAPRACUCZ000510485163,0063,10+1,1263,0063,10392 45814,6063,10
TESLA JIHLAVABAATSLJICS0005072859195,00195,00+2,04195,00195,00224 29036,10200,00
TESLA KARLÍNBAATSLKACS000502135166,7068,10+2,0966,7068,100031,0068,10
TESLA SEZAMBAATSLSECS0005009851502,20502,200,00502,20502,2000420,00700,00
TOMABAATOMACZ0005088559110,40112,00+1,54110,40112,00697 71735,00112,20
TONABAATONACZ0005041160220,00223,50+6,68220,00223,500050,30266,30
TONAKBAATONAKCS000500605528,2028,30+0,3528,2028,300015,0037,20
TONASOBAATONASCS00084232577,007,000,007,007,00006,0014,50
TOS SVITAVYBAATOSSVCS0005009356100,30100,300,00100,30100,300035,00120,00
TRANSAKTABAATRANSCZ00084133581 391,501 500,00+7,811 391,501 500,0000110,001 500,00
TRANZABAATRANZCZ000507635695,0095,000,0095,0095,000020,2099,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552166,30171,10+3,01166,30178,8045177 825113,40177,20
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870421,2021,20-9,4021,2021,200018,00124,00
TYLEX LETOVICEBAATYLEXCS0005006154113,10113,10+9,91113,10113,100046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900681,00681,000,00681,00681,0000487,30855,00
TZPBAATZPCZ0005088054147,70147,70-9,99147,70147,700073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150031,7031,40+1,2930,8031,8018 731593 02029,8063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535473,0073,000,0073,0073,00332 40915,00126,10
UNITED ENERGYBAAPSZTECS0008458659690,10690,100,00690,10690,10149 661441,00690,10
UNITED ENERGYBABPSZTECZ000511330865,5065,50+0,4665,5065,500043,2072,30
VARI LIBICE N.C.BAAMEPOLCZ0005041400250,00250,10+6,38250,00250,100019,70250,10
VČ ENERGETIKABAAVCENGCZ00050769501 514,801 514,800,001 514,801 514,80001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 151,002 365,70+9,972 151,002 365,7048 1601 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658271,40271,40+0,11271,40271,405013 570158,10313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215042,0042,000,0042,0042,000027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585086,0088,00+4,2677,2088,0025522 07752,0090,00
VHOSBAAVHOSCZ0009047254740,00740,000,00740,00740,0000250,001 050,00
VINIUMBAAVINIUCS0008421954202,50202,50-4,70202,50202,500056,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1000400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159750,10770,00+2,65750,10770,0075 271305,70770,00
VÍTKOVICEBAAVITKOCZ00050985587,007,000,007,007,00005,2011,80
VLNAPBAAVLNAPCZ000508765037,5037,500,0037,5037,500020,0050,00
VODÁRENSKÁBAAVOAZCZ0009051256455,10455,100,00455,10455,1000278,30530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950231,00231,000,00231,00231,00492437,30252,10
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952163,00163,00+0,12163,00163,000070,30163,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855188,30207,10+9,98188,30207,100081,90323,20
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850216,50220,00+1,75216,50220,0000130,30230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,10171,20+0,05171,10171,200082,60171,20
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754696,40696,40+9,99696,40696,4000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353134,00120,60-9,93120,60135,200076,30159,70
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251182,50182,60+0,16182,50182,6000102,00182,60
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758156,10156,10+0,38156,10156,100088,60156,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150193,00193,10+0,05193,00193,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652325,00325,000,00325,00325,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657141,00141,000,00141,00141,000065,70145,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956166,60166,80+0,36166,60166,8000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957208,00208,000,00208,00208,0000145,80620,00
VOSBAAVOPRSCS000503605246,2050,00+9,8946,2050,000032,5050,00
VÚES BRNOBAAVUEBRCZ0009054953154,10154,10+9,99154,10154,100028,50154,10
VULKANBAAVULKACZ0005100453141,50141,50+9,68141,50141,50101 41582,70240,00
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658360,00360,00+1,18360,00360,0072 520265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 600,001 600,00+0,371 600,001 600,001016 0001 262,001 750,00
WIENERBERGER C.P.BAEJICIHCZ000511550115,4016,10+1,2515,4016,100011,6016,10
XAVEROVBAAXAVERCS000844065746,0046,000,0046,0046,000027,0053,10
YTONGBAAPORBECS00084201623 250,003 250,00-1,583 250,003 250,00929 2501 603,103 307,20
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951671,00671,00-2,99671,00671,0021 342360,50691,70
ZÁPADOKÁMENBAAZAKAMCS0008444857466,70466,700,00466,70466,7000129,00720,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50395,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,6015,600,0015,6015,600014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 950,001 830,00+2,521 830,001 950,001222 6801 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 005,002 100,10+4,992 000,102 100,10001 300,102 200,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509427,00426,500,00426,00427,0013055 480402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558210,00210,000,00210,00210,000025,20225,00
ZZN CHOMUTOVBAAZZNCHCS000845875882,0082,00-9,0982,0082,000041,00117,50
ZZN MĚLNÍKBAAZZNPHCS0008440756141,00141,000,00141,00141,00007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559203,00203,000,00203,00203,000064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280514,7013,70-9,8613,7014,70008,1015,20
ZZN POMORAVÍBAAZZNHOCS0008463352176,10176,100,00176,10176,100062,20266,20
ZZN RAKOVNÍKBAAZZNRACZ0009068359255,00242,10-5,05242,10269,000040,00340,00
ŽĎASBAAZDASCS0005031152175,00186,00+0,43175,00188,1000136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903633,20636,00-0,62633,10637,00901575 297590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 965,501 975,50+1,011 965,501 975,502853 3551 537,701 975,50
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959472,10481,50+17,12472,10481,50519240 217213,40570,00