zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 15:22
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 21.03.2002

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.

19.02.200220.03.2002
22.03.200222.04.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880311,5011,50+4,5411,5011,503003 45010,30161,00
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852140,60140,60-0,07140,60140,60253 51556,70158,00
ALIACHEMBAASYNTHCZ000509195976,1076,100,0076,1076,10272 05552,60127,60
ALIACHEMBABSYNTHCZ00051126078,008,00+1,268,008,005124 0965,2013,00
ALMETBAAALMETCS0005035757550,00495,00-10,00495,00550,000072,50650,10
AMMANN CRBAASTVSTCS0005003755262,60262,600,00262,60262,6000202,00282,60
ATAS NÁCHODBAAATSNACS0005028257138,10138,100,00138,10138,10131 79578,00138,10
AVIABAAAVIACS000502075915,0015,000,0015,0015,001421010,0043,00
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BARTOŇ TEXT.ZÁVODYBAABARTOCS0005026350200,00200,00+4,65200,00200,000054,70200,00
BELAGRABAAZZNBRCZ0008449055650,00650,000,00650,00650,000051,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655405,00405,000,00405,00405,0000120,00449,90
BIOCELBAABIOCECS0005017953548,50570,00+3,93548,50570,002111 841440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559994,50994,50+4,80994,50994,501110 940334,801 341,40
BMTBAABMTBOCS0005030758278,50278,50+7,32278,50278,50133 62181,00278,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607115,60115,60+4,05115,60115,600060,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454632,00632,50+0,36632,00632,5000398,10679,70
BRISK TÁBORBAABRITACZ0005074856401,10380,00+0,15380,00401,10207 811177,10473,00
BRISTOLBAABRISTCZ0009062352227,70227,80+0,04227,70227,8000114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509600,10600,10+0,75600,10600,104225 204265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009199,00199,00-3,39199,00199,0000135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207175,00175,00-7,89175,00175,003 000529 500129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153584,00666,000,00584,00666,0000263,00749,10
CEMOS OSTRAVABAACEMOSCZ0008433356300,00271,00-9,66271,00300,000060,00400,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507111,10110,000,00110,00111,100081,20113,30
CONCORDIA INV.IFBFACONIFCZ0008021201195,10200,00+2,45195,10200,0010520 633108,60225,00
CONSUS IFBFACONINCZ000802830545,0045,000,0045,0045,000035,3054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,000,00672,00672,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000471,302 000,00
ČEDOKBAACEDOKCZ0009036356195,00195,000,00195,00195,000074,20207,80
ČECHOFRACHTBAACECHFCZ00084134572 000,502 000,60+0,032 000,502 000,6000702,002 000,60
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556354,10354,30+0,08354,10354,3000226,00400,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 727,503 727,80+0,023 727,503 727,80002 320,103 950,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801375,90371,70-1,66370,90376,40414154 533213,50388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905280,0080,000,0080,0080,000070,20114,60
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,400,50+25,000,400,50000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156360,10380,20-2,56360,10380,204315 916250,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ00090546070,000,000,000,000,0000254,60891,50
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175256,3056,30-6,4756,3056,30844 72940,0088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025880,0073,80+0,2773,7080,000028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345744,9044,90+0,4444,9044,901880830,0046,70
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,0031,000,0031,0031,000018,0034,10
ČEZ, A.S.BAACEZCZ000511230074,0075,40+0,5373,8075,608 200615 00159,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00371,00371,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051221,00222,00+0,45221,00222,000095,00222,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 150,001 155,60+4,061 150,001 155,601517 278488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255162,40162,50+0,68162,40162,500068,90162,50
ČSAD KLADNOBAACADKDCZ0008207750192,90192,90+9,97192,90192,900048,40192,90
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136493,0093,10-4,4193,0093,100058,20141,00
DAKO-CZBAADAKOCS000503555970,0063,00-10,0063,0070,000055,00204,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DENTAL PRAHABAADENTACZ0005104257670,00670,000,00670,00670,0000410,001 320,00
DERMACOLBAADERMACZ0009041653236,70236,70-6,77236,70236,701237124,001 525,00
DESKOBAADESKOCS0008461364104,00104,000,00104,00104,000098,30700,00
DIMENSIONBFACSIFCZ000910060861,0061,00+0,8261,0061,00201 22048,80100,00
DKF HOLDINGBFADETKUCZ00090929044,904,900,004,904,90004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454900,10900,100,00900,10900,1054 501297,00900,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353108,10108,10+9,96108,10108,100058,10108,10
ELROZBAAELROZCZ0005076851110,00110,000,00110,00110,000046,80110,00
ENERGOAQUABAAENRGACS0008419750515,00500,00+2,66500,00515,00212108 280233,10500,00
EQUITY HOLDINGBFAAGFIECZ000908460436,7037,20-0,5336,7037,302087 71218,1041,00
ETABAAELEPRCS000500515691,1091,100,0091,1091,10151 36781,00340,10
EUROVIA CSBAASTASZCS0005022854849,00848,10+0,12848,10849,003227 147478,50850,00
FAGRONBAATAMDACZ000846120920,5020,500,0020,5020,501 88941 30313,9024,00
FEZKO SERVISBAAFEZKOCS0005037456171,00185,000,00171,00185,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001547,00547,000,00547,00547,005127 897434,30566,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145477,3077,300,0077,3077,300025,3080,40
FTL-FIRST TRAN.LI.BAAFLTCS0008202552218,40218,40+9,96218,40218,400066,80322,30
GEODEZIE BRNOBAAGEOBOCZ0009092706451,00401,00-8,17401,00451,0000378,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452540,00540,000,00540,00540,0000159,30600,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 458,303 458,30+0,063 458,303 458,30001 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 ZUBŘÍBAAGUMZUCZ0005100552141,00127,00-9,92127,00141,000085,50244,70
GUMOTEXBAAGUMOTCZ0005086751186,10186,100,00186,10186,102372140,00225,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 800,001 800,000,001 800,001 800,0000986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851490,70493,50+0,46490,70493,50199 347210,50500,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 371,501 501,50-1,371 371,501 501,50001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354380,10380,100,00380,10380,10276078,40385,00
HOT.INTERNATIONALBAAINTERCS000843685311,7011,700,0011,7011,70006,3016,70
HUTNÍ PROJ.PLZEŇBAAHUTPRCZ000906005980,5080,50+9,9780,5080,500031,5080,50
HYPOTEČNÍ BANKABACREGICZ0008030509485,00485,000,00485,00485,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735223,0023,000,0023,0023,000023,0049,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056289,70289,700,00289,70289,700061,70289,70
CHEMOPROJEKTBAACHEPRCZ00084391551 132,101 132,10+9,901 132,101 132,1000188,301 135,80
CHEVAK CHEBBAAVOKCHCZ0009061750147,40147,40+9,91147,40147,400090,20218,30
ICOM TRANSPORTBAACADJICS0008202651407,00407,000,00407,00407,003012 21053,30680,10
IDEAL STANDARDBAAKEZTECS00084170691 400,001 400,000,001 400,001 400,0000330,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 313,001 311,50-0,111 309,501 313,003039 3651 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 070,101 070,100,001 070,101 070,103032 103985,001 137,00
IH MOSKVA ZLÍNBAAMOSKVCS0008452355148,50148,50+10,00148,50148,500048,00161,80
II.EPIC HOLDINGBFACZCOICZ0009085908164,80164,800,00164,80164,8000155,00256,80
INSPEKTABAAINSPECZ00084129543 177,103 177,100,003 177,103 177,10001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,10550,00+9,97500,10550,006234 000143,30550,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757370,00370,00-2,63370,00370,0072 590169,00435,00
INTEXBAAINTEXCS000500745946,0046,000,0046,0046,000036,0076,50
IVAX - CRBAAGALENCZ00050968591 365,001 365,10-0,351 365,001 365,101013 650802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904436,50436,500,00436,50436,503013 095280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753702,30712,50+1,45676,10712,502013 835355,70755,00
JÄKL KARVINÁBAAJAKKACZ0005084657107,10107,20-3,85107,10107,20161 71570,10212,80
JAN BECHERBAAJANBECZ0009075107557,90557,90+9,99557,90557,9000138,001 200,00
JČ ENERGETIKABAAJIHENCZ00050770571 310,401 313,30+0,991 310,401 313,30001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 147,302 147,30+9,982 147,302 147,3012 1471 222,002 199,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158306,50276,00-9,86276,00306,5000182,10342,40
JIHLAVANBAAJIHLACS0005030964150,00153,80+7,55150,00153,800027,20153,80
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451595,10595,10-9,96595,10595,1000369,00850,00
JIHOSTROJBAAJIHSTCS000503636743,0043,20+0,4643,0043,200028,3057,30
JILANABAAJILANCZ000509645385,6085,60+9,8885,6085,600025,7085,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955189,10189,10+0,31189,10189,10489 077136,00219,80
JIZERSKÉ SKLOBACJISKLCS0009027057401,10436,10+9,98401,10436,1000116,20436,10
JM ENERGETIKABAAJMENGCZ00050779581 930,201 910,00-1,031 820,001 940,00001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 888,002 889,00-1,882 888,002 889,00617 3301 951,003 853,30
JUTABAAJUTACS00050261521 020,001 020,000,001 020,001 020,0022 040430,601 020,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 132,002 133,001 8794 007 905950,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 789,001 789,00-3,001 789,001 789,00610 7341 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051679,50681,50+0,48679,50681,5000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,2051,200,0051,2051,200045,90180,90
KAPPELBABKAPPLCZ00090900078,208,200,008,208,20000,8010,40
KAROSERIABAAAVIABCS0005032150119,40119,50+0,08119,40119,500028,00119,50
KARVINSKÁ STAVEBNÍBAAOSPKACS0005015957196,00196,000,00196,00196,000039,80303,30
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5055,40
KDYNIUMBAAKDYNICZ00050236551 805,201 810,10-4,731 805,201 810,1000541,501 900,00
KINOTECHNIKA PRAHABAAKINOCS000843795027,9027,90+9,8427,9027,900022,4033,50
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ0009073250173,90173,90+9,99173,90173,900063,90173,90
KLENOTY AURUM PHABAAKLEAUCZ0009049359370,00370,000,00370,00370,0000227,10400,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 406,001 408,00-1,191 343,601 425,10298416 187792,601 435,30
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 030,00
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059100,6097,40+1,4597,40100,60131 26954,00105,00
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485164,6064,60+9,8657,0064,600031,0078,90
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251147,10147,10+1,44147,10147,10202 94291,00147,10
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464493,80475,00+1,06475,00493,8000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153203,00203,000,00203,00203,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159533,40533,400,00533,40533,4000361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335175,0075,00+1,3575,0075,00151 12525,3077,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 062,501 065,00+1,231 062,501 065,001515 950918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955293,30293,300,00293,30293,3000250,50550,10
LÁZNĚ LIBVERDABAALIBVECS0008422952473,00495,00+4,65473,00495,0000162,10495,00
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153600,00600,00+5,26600,00600,0031 800228,20627,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251626,00626,00-9,38626,00626,0053 130271,00694,70
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853341,00341,00+1,69341,00341,0041 364210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054431,00431,000,00431,00431,0000184,70453,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804297,00297,00+0,16297,00297,00154 45596,50300,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 059,001 010,10+1,721 010,101 059,00142150 280673,001 640,00
LESNÍ SP.BROUMOVBAALESBMCZ0009039350230,00230,000,00230,00230,0000202,20413,40
LESNÍ SP.KRÁL.HVO.BAALESKHCZ0009045555200,00200,000,00200,00200,000083,00233,30
LESNÍ SP.OPOČNOBAALESOCZ0009039459357,30373,10+4,50357,30373,1000109,60373,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,2022,200,0022,2022,200019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825128,0031,60+6,3928,0031,601855 76718,1065,40
MADETABAAJIMLECS0008420550221,70231,50+4,42199,70231,5000124,50304,00
MAGNETONBAAMAGNECZ000507905367,0067,20+9,9867,0067,20936 23638,5098,00
MANHATTAN IFBFAIFUNCZ00080046031 162,001 240,00+6,711 162,001 240,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252450,00450,000,00450,00450,000033,10636,70
MASSAGBAAMASSACS000500525550,0050,000,0050,0050,000023,0050,00
MATEBAAMATECS000501096641,0041,20+0,7341,0041,200021,4062,90
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755277,70277,700,00277,70277,7000110,00277,70
MEOPTA PŘEROVBAAMEOPTCS000500896087,3087,300,0087,3087,30443 84163,30121,00
METALIMEXBAAMETLXCS00084124582 345,002 345,000,002 345,002 345,00001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005733,6033,70-3,1633,6033,700033,3070,10
METROSTAVBAAMESTACZ0005006502139,60139,60+3,33139,60139,600096,30142,60
MEVABAAMEVACS0005039353326,80294,30-4,97294,30326,800090,00650,00
MILETABAAMILETCS0005027457112,00112,000,00112,00112,00151 68066,20121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552192,00192,10+1,58192,00192,1000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,000095,30350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008166,90166,90+9,94166,90166,900045,00166,90
MORAVIA CANSBAAMOCANCS00050402521 201,001 201,000,001 201,001 201,000077,001 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496582 900,902 900,90-3,312 900,902 900,9025 8021 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. PLYNOSTAVBAAMOPLYCZ0008448859452,80452,80+0,59452,80452,8052 264166,502 000,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550511,10516,40+1,01511,10516,40199 727200,00540,00
MOTOKOV INTER.BAAMOTINCZ0008417755140,10140,100,00140,10140,100090,00205,80
MOTORPALBAAMOTORCZ0005084558270,10270,10-0,18270,10277,404813 01391,60270,60
MSABAAMSACZ0005016501250,20250,20+0,08250,20250,20143 503162,50345,10
NATURAMYL H.BRODBAANATURCZ0005084053165,00165,000,00165,00165,000090,00462,00
NKT CABLESBAAKABKLCZ0005082255492,00492,000,00492,00492,0000370,10555,00
NOWACO MRAZÍRNYBAASLMRACS0008428751555,50560,00+0,81555,50560,0000360,00560,00
OBEK SERVISBAACADTCS000502595666,5066,50+9,9166,5066,500022,1066,50
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353731,00720,00-1,50720,00731,001510 899181,60738,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952372,20376,60+1,50372,20376,6000220,00408,20
ODKOLEKBAAODKOLCZ0009064051192,40201,30-0,59192,40201,3061 190185,00420,00
OHL ŽSBAAZSTBOCS0005028554626,00626,00+0,06626,00626,0000278,10728,30
OKDBAAOKDCZ000510065168,0075,00+10,2968,0079,0025819 48943,5085,00
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
ORPABAAVCPAPCS0005005958188,50190,10-13,03188,50190,1000110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355402,00402,000,00402,00402,000065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 601,001 650,00+6,381 601,001 650,0000965,101 650,00
OSTROJBAAOSTROCS000843555828,1028,20+0,7128,1028,202467615,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,6049,600,0049,6049,600042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959216,30216,30+0,37216,30216,3000108,50261,00
O2 C.R.BAATELECCZ0009093209300,70312,50-1,17300,70318,303 029939 437185,00415,00
PANKRÁCBAAPANKRCZ0009033205444,00444,00-0,22444,00444,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903632,00635,00+1,00632,00635,0000396,00939,00
PARAMOBAAPARAMCZ0005091355356,00354,00-0,84354,00357,00176 045120,20368,00
PASBBAAPISBOCZ000508975582,2082,20+0,2482,2082,200038,4082,20
PCB BENEŠOVBAACKDBNCS0005013754152,20125,50-9,32125,50152,200051,50152,30
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535861,4074,80+10,0061,4074,800039,20117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635574,2074,50-9,2574,2074,500028,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695864,0064,40+0,6264,0064,400031,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 422,008 550,00+0,728 422,008 550,0047398 2195 350,008 550,00
PIVOVAR RADEGASTBAAPIVORCS00084643502 000,502 000,00+5,042 000,002 000,5053106 0141 270,202 000,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,70240,700,00240,70240,703722108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105425,6025,600,0025,6025,60451 15217,1036,90
PLIVA - LACHEMABAALACHECZ0005096750463,10466,80+0,99463,10466,8073 245367,10552,50
PLOMABAAZPDCS0008452751269,50269,50+10,00269,50269,50123 23458,50270,10
PLYNOPROJEKT PRAHABAAPLZPHCZ00050926501 000,001 000,000,001 000,001 000,004 8324 795 760314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952131,20144,30+9,31131,20144,300063,00145,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453616,00616,000,00616,00616,00106 160271,00616,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465261,1061,100,0061,1061,100030,2081,60
PORCEL.MANUFAKTURABAAPORCECZ0005098756400,00400,000,00400,00400,000088,00493,40
POŠT.TISK.CENINBAAPTCENCZ0008439254977,701 003,30+2,61977,701 003,3000427,101 125,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505341,00342,00-1,15341,00342,005217 754275,00769,00
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/SHSBAAPRSLUCZ0009055158455,00455,00+0,99455,00455,0015068 250366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 730,101 730,10+5,001 730,101 730,1035 1901 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 926,501 926,90+0,261 926,501 926,90001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 252,001 252,000,001 252,001 252,0000936,901 315,00
PRIOR ČRBAAPRICBCS0008457859120,00120,000,00120,00120,000082,00320,00
PROAGROBAAPRAGRCZ000910050967,9067,90+8,1267,9067,90006,7067,90
PROLES Č.BUDĚJOV.BAAPROLECZ0009056750200,00200,000,00200,00200,000045,00200,00
PSVSBAAPRSVOCZ0005111500890,00890,00+1,13890,00890,0000200,00890,00
P-D REFRACTORIESBAAMSLZCZ000501045467,4067,50+0,1467,4067,500030,3068,80
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,500059,20119,20
RAPIDBAARAPIDCZ00084132593 900,003 900,000,003 900,003 900,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050229,90210,20-8,56210,00229,9000116,10252,60
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653214,80236,20+0,25193,50236,200098,30290,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509991,10992,10+0,11991,00992,109089 241910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 860,501 860,50+6,691 860,501 860,50001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000050,00349,50
RUBÍN DYN.IFBFARUBINCZ0008030905450,00450,000,00450,00450,00104 500362,00540,00
RUVEBAARUVECS0008439352170,00170,000,00170,00170,000074,70372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957350,00350,000,00350,00350,0041 400114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455460,00470,00-2,08460,00470,00209 340210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858235,10235,100,00235,10235,10276 34870,10254,20
SBĚRNÉ SUROV.Č.B.BAASBESUCZ000905855892,6092,60+9,9792,6092,600035,50111,50
SČ ARMATURKABAASCARMCS0005003854133,50133,50+6,80133,50133,500051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 425,101 425,10-3,701 425,101 425,1068 5511 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 971,202 033,30+3,151 971,202 033,3000868,602 133,10
SELGENBAASELGECZ0009033650230,00230,00+0,87230,00230,0000171,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356526,50528,30+0,34526,50528,3000323,10608,10
SETUZABAASETUZCZ0008460052271,00271,00+1,11271,00271,0000235,10505,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350332,40332,40+1,49332,40332,408026 592219,80360,00
SFINXBAASFINXCS0005036458160,10190,30+19,01160,10190,30111 91260,00227,90
SG - INDUSTRYBFAYSECZ00090877067,807,90+2,597,807,901 1238 7726,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156830,00921,10+1,76830,00921,1000111,00929,80
SILONBAASILONCZ0005094458301,00301,00+3,75301,00301,0041 204209,30375,90
SKALIČANBAASKALCCS000845466655,0055,000,0055,0055,000055,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554535,00535,000,00535,00535,0000100,30585,60
SLÉVÁRNA HEUNISCHBAASLEVACS0005071950750,00750,00+9,29750,00750,00129 000161,90750,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754407,80407,80+9,97407,80407,800020,50407,80
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259286,00273,20-6,75273,20286,004612 977106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 416,101 416,10-11,491 416,101 416,1045 6641 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 011,202 013,30+0,102 011,202 013,30001 261,502 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251521,00522,00+0,19521,00522,0000327,70542,70
SMP CONSTRUCTIONBAASTAMOCS0005022953337,70341,20+2,30337,70341,2000153,00341,20
SOFTWARE 602BAASOFTWCZ0009092300350,00350,000,00350,00350,0000106,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952266,20261,00-2,50261,00272,001 233326 567148,50270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550301,20301,20+7,34301,20301,2010030 120162,00415,00
SPOJPROJEKT PRAHABAASPJPRCS00084431641 000,001 000,000,001 000,001 000,0000510,501 279,30
SPOLANABAASPOLACS000842495881,4081,40+0,1281,4081,40473 82664,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858113,10113,10+0,08113,10113,10455 09047,00113,10
STAROROL.PORCELÁNBAASTAROCZ0005085753125,80115,00-8,94115,00125,809711 93146,00126,30
STAV.POD.JABLONECBAASPJABCS000503895944,5044,50-8,9944,5044,500021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 347,301 360,00+0,761 347,301 360,001216 2431 001,701 700,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 722,102 722,10+0,812 722,102 722,1025 4441 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 460,006 460,000,006 460,006 460,0016 4604 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558341,60375,70+9,98341,60375,700015,60375,70
STROJPLASTBAASTRTACZ000508665214,2014,200,0014,2014,20009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJTEXBAASTRJTCS0005034859268,10268,10+9,96268,10268,100020,50268,10
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7027,00
SUBTERRABAASBTERCS0005023050462,20473,30-1,39462,20473,3000313,40760,00
SVABAASVACS0005024553160,00160,00+8,18160,00160,000047,90160,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253312,00312,000,00312,00312,0000159,00366,30
SYNPO PARDUBICEBAASYNPOCZ0008465259253,40253,40+9,98253,40253,400050,70253,40
ŠKODA PRAHABAASKOPHCS0005006857102,80102,90+0,09102,80102,900077,10203,60
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154230,80230,80+9,95230,80230,80163 69350,50230,80
ŠMERAL BRNOBAASMERACS000502935479,0079,00+9,7279,0079,00141 10630,0079,00
ŠROUBÁRNA ŽATECBAASROZACZ000507595236,0036,000,0036,0036,000026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358238,00238,00+5,44238,00238,000039,30250,00
ŠTI HOLDINGBFASTICZ0009087805830,90830,90-9,19830,90830,902016 618523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351501,10501,100,00501,10501,1042 004330,60584,70
TATRABAATATRACS000501845644,0044,00-0,2244,0044,00472 06830,3067,00
TENEZBAATENEZCS0005028158235,00235,000,00235,00235,000059,40235,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550562,20562,200,00562,20562,2042 249408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050930,00930,000,00930,00930,0087 440262,001 046,20
TEPLÁRNA PÍSEKBAATEPPICZ0005077156366,60366,600,00366,60366,6000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255486,00486,00+3,16486,00486,002972320,90530,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950348,90346,00-0,83346,00348,9000158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157850,00850,00-5,02850,00850,0075 950521,001 179,60
TEPNABAATEPNACS000502685533,4033,400,0033,4033,400021,9037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055261,00261,30+0,11261,00261,300054,10273,70
TEREOS TTDBAAPRACUCZ000510485165,2065,30+0,3065,2065,301308 48614,6065,30
TESLA JIHLAVABAATSLJICS0005072859185,00185,40-4,92185,00199,908415 64136,10200,00
TESLA KARLÍNBAATSLKACS000502135168,2068,200,0068,2068,200031,0068,20
TESLA SEZAMBAATSLSECS0005009851512,20513,00+0,15512,20513,0000420,00700,00
TOMABAATOMACZ0005088559115,10123,40+8,15110,00123,7016318 51235,00123,40
TONABAATONACZ0005041160240,00240,000,00240,00240,000050,30266,30
TONAKBAATONAKCS000500605531,1031,100,0031,1031,102268415,0037,20
TONASOBAATONASCS00084232578,108,100,008,108,10006,0014,50
TOS SVITAVYBAATOSSVCS000500935691,0091,000,0091,0091,000035,00120,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,004263 000110,001 500,00
TRANZABAATRANZCZ000507635695,5095,500,0095,5095,500020,2099,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552178,20178,60+0,33178,20178,6010518 729113,40187,00
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870426,0026,00+1,5626,0026,000018,00124,00
TYLEX LETOVICEBAATYLEXCS0005006154150,40150,40+9,94150,40150,40115046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900681,00681,000,00681,00681,0021 362487,30855,00
TZPBAATZPCZ0005088054107,80107,80-9,94107,80107,800073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150031,6031,30+2,6230,9032,5011 272359 29129,8063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535473,0073,000,0073,0073,000015,00126,10
UNITED ENERGYBABPSZTECZ000511330866,3066,40+0,4566,3066,400043,2072,30
UNITED ENERGYBAAPSZTECS0008458659705,20705,50+2,20705,20705,5000441,00724,60
VARI LIBICE N.C.BAAMEPOLCZ0005041400250,00250,100,00250,00250,100019,70250,10
VČ ENERGETIKABAAVCENGCZ00050769501 393,101 393,10-12,921 393,101 393,1011 3931 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 162,302 222,20-1,232 162,302 222,20001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658287,10294,10-1,83271,00294,1000158,10313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215042,0042,000,0042,0042,000027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585077,1077,10+2,6677,1077,10564 31852,0090,00
VHOSBAAVHOSCZ0009047254740,00740,000,00740,00740,0000250,001 050,00
VINIUMBAAVINIUCS0008421954202,50202,50+5,24202,50202,500056,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1000400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159741,00741,00-3,76741,00741,0021 482305,70770,00
VÍTKOVICEBAAVITKOCZ00050985586,806,80-2,856,806,80352385,2011,80
VLNAPBAAVLNAPCZ000508765038,8038,90+0,2538,8038,900020,0050,00
VODÁRENSKÁBAAVOAZCZ0009051256457,10458,00+0,21457,10458,0000278,30530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950231,10231,100,00231,10231,10492437,30252,10
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952163,00163,000,00163,00163,000070,30163,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855218,70218,700,00218,70218,700081,90323,20
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850220,00224,00+1,81220,00224,0000130,30230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,10171,00-0,05161,00171,100082,60171,20
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754689,20689,20-0,02689,20689,2021 378391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353153,40153,40+9,96153,40153,400076,30159,70
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251183,10174,10-4,91174,10183,10183 206102,00183,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758157,70157,700,00157,70157,700088,60157,70
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150193,10195,00+0,98193,10195,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,00-4,00300,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,00145,000,00145,00145,000065,70145,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956166,80166,80-9,05166,80166,8000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957229,00233,00+1,83229,00233,0000145,80620,00
VOSBAAVOPRSCS000503605258,9058,90+2,9758,9058,900032,5058,90
VÚES BRNOBAAVUEBRCZ0009054953205,00205,00+9,97205,00205,000028,50205,00
VULKANBAAVULKACZ0005100453142,00142,000,00142,00142,000082,70240,00
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658360,10360,100,00360,10360,1000265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 610,101 610,10-0,051 610,101 610,1069 6611 262,001 750,00
WIENERBERGER C.P.BAEJICIHCZ000511550116,2016,30+0,6116,2016,300011,6016,30
XAVEROVBAAXAVERCS000844065745,1045,100,0045,1045,10627127,0053,10
YTONGBAAPORBECS00084201622 842,902 600,00-8,542 600,002 842,90001 603,103 307,20
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951700,00690,00+2,83690,00700,00149 720360,50691,70
ZÁPADOKÁMENBAAZAKAMCS0008444857462,30466,60+0,95462,30466,6000129,00720,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50395,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,6015,600,0015,6015,603046814,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 830,001 830,00-3,171 830,001 830,0011 8301 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 111,202 310,10+9,992 111,202 310,10001 300,102 310,10
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509427,00427,00+0,75427,00427,00208 540402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558210,00210,000,00210,00210,000025,20225,00
ZZN CHOMUTOVBAAZZNCHCS000845875895,00102,50+8,2395,00102,500041,00117,50
ZZN MĚLNÍKBAAZZNPHCS0008440756141,00141,000,00141,00141,00007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559203,00203,000,00203,00203,000064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280515,6015,600,0015,6015,601 20018 7208,1015,60
ZZN POMORAVÍBAAZZNHOCS0008463352176,10159,00-9,71159,00176,100062,20266,20
ZZN RAKOVNÍKBAAZZNRACZ0009068359248,70248,700,00248,70248,700040,00340,00
ŽĎASBAAZDASCS0005031152178,00178,10+0,05178,00178,10132 314136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903640,30675,00+5,46640,30675,00138 567590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 018,702 041,00+1,492 018,702 041,003673 3211 537,702 041,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,80+1,0637,8037,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959550,00550,00+10,00550,00550,00277152 350213,40570,00