zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 15:39
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 27.03.2002

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.

25.02.200226.03.2002
28.03.200226.04.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880313,7013,70+9,6013,7013,7087011 91910,30161,00
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,00+0,68146,00146,000056,70158,00
ALIACHEMBABSYNTHCZ00051126077,707,700,007,707,703602 7725,2013,00
ALIACHEMBAASYNTHCZ000509195970,1070,10+1,3070,1070,10201 40252,60127,60
ALMETBAAALMETCS0005035757495,00495,000,00495,00495,000072,50650,10
AMMANN CRBAASTVSTCS0005003755257,40257,40-1,26257,40257,4000202,00282,60
ATAS NÁCHODBAAATSNACS0005028257138,10138,100,00138,10138,100078,00138,10
AVIABAAAVIACS000502075915,5016,00+6,6615,5016,000010,0038,90
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BARTOŇ TEXT.ZÁVODYBAABARTOCS0005026350200,00200,000,00200,00200,000066,20200,00
BELAGRABAAZZNBRCZ0008449055620,00582,10-1,18582,10620,000051,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655405,00405,000,00405,00405,0000120,00449,90
BIOCELBAABIOCECS0005017953553,10552,60-1,49552,60553,104122 661440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559995,20995,20+0,17995,20995,2043 981334,801 341,40
BMTBAABMTBOCS0005030758266,70266,70+0,64266,70266,70154 00181,00300,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607111,00111,000,00111,00111,00181 99860,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454637,40637,50+0,06637,40637,5000398,10679,70
BRISK TÁBORBAABRITACZ0005074856380,00380,000,00380,00380,0000177,10473,00
BRISTOLBAABRISTCZ0009062352230,00230,000,00230,00230,0061 380114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509605,10605,10-0,14605,10605,1000265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009176,00176,00-8,33176,00176,00254 400135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207175,00175,000,00175,00175,00223 850129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153645,50677,50-2,86645,50683,3000263,00749,10
CEMOS OSTRAVABAACEMOSCZ0008433356240,00216,40-9,83216,40240,000060,00400,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,000,00110,00110,00303 30081,20113,30
CONCORDIA INV.IFBFACONIFCZ0008021201195,00195,000,00195,00195,0000108,60225,00
CONSUS IFBFACONINCZ000802830545,1045,100,0045,1045,102090235,3054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,000,00672,00672,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000471,302 000,00
ČEDOKBAACEDOKCZ0009036356175,70175,70-9,94175,70175,70132 28474,20207,80
ČECHOFRACHTBAACECHFCZ00084134572 004,502 004,50+0,162 004,502 004,501632 072710,002 004,50
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556354,10354,10-8,02354,10354,1072 479226,00400,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 702,003 702,20+0,023 702,003 702,20002 320,103 950,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801368,60369,20-0,08367,00369,20945347 984213,50388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905280,0080,000,0080,0080,000070,20114,60
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,500,500,000,500,50000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156360,00360,100,00360,00360,1000250,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607378,50371,10+0,70371,10379,90295109 614254,60865,10
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175276,0070,10-6,2868,8076,100040,0088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025873,8073,800,0073,8073,800028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345744,4044,30-1,7744,3044,401526 74830,0046,70
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,1030,10-2,9030,1030,101442118,0034,10
ČEZ, A.S.BAACEZCZ000511230074,5073,70-1,0773,7075,7010 551786 99859,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00371,00371,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051225,20229,30+1,77225,20229,300095,00229,30
ČKD PRAHA DIZBAACKDPRCZ00050931531 170,001 170,00+6,351 170,001 170,0044 680488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255163,10180,30+0,50163,10180,300068,90180,30
ČSAD KLADNOBAACADKDCZ0008207750282,20282,20+9,97282,20282,200048,40282,20
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136492,1092,10+9,9092,1092,100058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DENTAL PRAHABAADENTACZ0005104257578,30578,30+3,95578,30578,3000410,001 320,00
DERMACOLBAADERMACZ0009041653240,00240,00-0,24240,00240,0000124,001 525,00
DESKOBAADESKOCS0008461364104,00104,000,00104,00104,000098,30700,00
DIMENSIONBFACSIFCZ000910060861,0061,000,0061,0061,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929044,804,800,004,804,80833984,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454900,10900,100,00900,10900,101900297,00900,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353143,70129,50-9,88129,50143,700058,10143,70
ELROZBAAELROZCZ000507685199,0094,10-4,9494,10110,000046,80110,00
ENERGOAQUABAAENRGACS0008419750500,00510,00+0,99500,00510,0016583 010243,20510,00
EQUITY HOLDINGBFAAGFIECZ000908460437,2037,00-0,5337,0037,401 06439 49518,1041,00
ETABAAELEPRCS000500515696,9097,00+0,1096,9097,000081,00340,10
EUROVIA CSBAASTASZCS0005022854848,20848,200,00848,20848,201848478,50852,00
FAGRONBAATAMDACZ000846120922,6022,00-2,6522,0022,603096 86313,9024,00
FEZKO SERVISBAAFEZKOCS0005037456185,00201,00-1,47185,00201,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001573,50573,50+4,84573,50573,5000434,30573,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145478,0075,10-3,7170,2078,000025,3080,40
FTL-FIRST TRAN.LI.BAAFLTCS0008202552225,00225,000,00225,00225,000066,80322,30
GEODEZIE BRNOBAAGEOBOCZ0009092706484,50484,500,00484,50484,5000378,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452540,00540,000,00540,00540,0000159,30600,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 124,003 128,00-0,253 124,003 128,00001 447,003 856,60
GRANITOLBAAGRANICZ0005100354195,20195,200,00195,20195,200061,00360,00
GREIF CRBAAVLEERCS00050386521 660,001 660,000,001 660,001 660,0000837,001 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552115,00139,70+10,00115,00139,700085,50244,70
GUMOTEXBAAGUMOTCZ0005086751220,00220,20+6,47220,00220,20296 381140,00225,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 818,001 818,000,001 818,001 818,0000986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851490,10490,00-2,00490,00500,105828 622223,50500,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 561,501 302,60-8,241 302,601 561,50001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354380,10380,100,00380,10380,1031 14082,00385,00
HOT.INTERNATIONALBAAINTERCS000843685312,0012,30+7,8912,0012,30006,3016,70
HUTNÍ PROJ.PLZEŇBAAHUTPRCZ0009060059117,70117,70+10,00117,70117,700031,50117,70
HYPOTEČNÍ BANKABACREGICZ0008030509485,00485,000,00485,00485,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735223,0023,000,0023,0023,000023,0044,10
CHABAŘOVICKÉ STR.BAACHABSCS0005039056289,70289,700,00289,70289,700061,70289,70
CHEMOPROJEKTBAACHEPRCZ00084391551 163,001 100,00-2,941 100,001 163,0000188,301 135,80
CHEVAK CHEBBAAVOKCHCZ0009061750144,00144,00-1,09144,00144,00101 44090,20218,30
ICOM TRANSPORTBAACADJICS0008202651407,00407,000,00407,00407,000053,30680,10
IDEAL STANDARDBAAKEZTECS00084170691 400,001 400,000,001 400,001 400,0000330,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 326,001 327,80+0,591 326,001 335,006485 1391 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 072,001 072,000,001 071,001 072,003133 217985,001 137,00
IH MOSKVA ZLÍNBAAMOSKVCS0008452355135,00135,000,00135,00135,000048,00161,80
II.EPIC HOLDINGBFACZCOICZ0009085908163,10163,10-0,79163,10163,1000155,00247,60
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001510,00510,00-7,27510,00510,002613 260143,30550,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757433,20410,30-5,28390,50433,2000169,00435,00
INTEXBAAINTEXCS000500745946,0046,000,0046,0046,000036,0076,50
IVAX - CRBAAGALENCZ00050968591 370,301 370,300,001 370,301 370,3022 741802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904470,50470,500,00470,50470,5000280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753731,10731,10+4,27731,10731,1000355,70755,00
JÄKL KARVINÁBAAJAKKACZ0005084657116,00116,30+0,17116,00116,300070,10212,80
JAN BECHERBAAJANBECZ0009075107816,50816,50+9,99816,50816,5000138,001 200,00
JČ ENERGETIKABAAJIHENCZ00050770571 450,001 450,00+4,191 450,001 450,00710 1501 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 010,102 010,10-5,622 010,102 010,1024 0201 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158319,90319,90+4,95319,90319,9000182,10342,40
JIHLAVANBAAJIHLACS0005030964136,00136,30-9,25136,00136,300027,20158,00
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451653,10715,00+10,00653,10715,0000369,00850,00
JIHOSTROJBAAJIHSTCS000503636743,2043,30+0,2343,2043,300028,3057,30
JILANABAAJILANCZ0005096453125,10125,10+9,92125,10125,100025,70125,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955189,10189,100,00189,10189,1000136,00219,80
JIZERSKÉ SKLOBACJISKLCS0009027057466,60466,60+2,10466,60466,6000116,20466,60
JM ENERGETIKABAAJMENGCZ00050779582 260,002 010,00-8,372 010,002 260,00152343 0201 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 540,002 540,000,002 540,002 540,00001 951,003 853,30
JUTABAAJUTACS00050261521 122,001 122,00+10,001 122,001 122,0033 366430,601 122,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,00252537 516950,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 789,001 611,00-9,941 611,001 789,006198 4491 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051711,10711,70+0,07711,10711,7000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,2051,200,0051,2051,20402 04845,90180,90
KAPPELBABKAPPLCZ00090900077,407,400,007,407,40000,8010,40
KAROSERIABAAAVIABCS0005032150122,50122,50+0,16122,50122,500028,10122,50
KARVINSKÁ STAVEBNÍBAAOSPKACS0005015957196,00177,00-9,69177,00196,000039,80303,30
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5055,40
KDYNIUMBAAKDYNICZ00050236551 930,001 930,00+6,911 930,001 930,001325 090541,501 930,00
KINOTECHNIKA PRAHABAAKINOCS000843795040,5040,50+9,7540,5040,500022,4040,50
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ0009073250203,00203,00+2,73203,00203,00360963,90203,10
KOMERČNÍ BANKABAAKOMBCZ00080191061 500,301 495,10-0,271 470,001 500,308591 282 384792,601 524,90
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 030,00
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059122,00121,90+0,41112,30122,000054,20121,90
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485189,8089,80+8,4589,8089,800031,0089,80
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251158,50159,60+0,94158,50159,600091,00159,60
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464440,00440,00-6,58440,00440,003515 400155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153236,70236,70+9,99236,70236,7000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159533,40533,70-1,94533,40533,7000361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335176,3076,30-0,9076,3076,300025,3077,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 065,001 066,70+0,151 065,001 066,7088 530918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955318,10318,100,00318,10318,10196 044250,50550,10
LÁZNĚ LIBVERDABAALIBVECS0008422952495,00495,000,00495,00495,0000162,10500,00
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153600,00600,30+0,05600,00600,3000228,20627,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251634,00634,00-2,73634,00634,00106 340271,00694,70
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853335,40335,40+0,05335,40335,4082 683210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054431,00431,000,00431,00431,0000184,70453,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804297,00297,000,00297,00297,000096,50315,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 080,001 080,00+1,401 080,001 080,002021 600673,001 639,00
LESNÍ SP.BROUMOVBAALESBMCZ0009039350230,00230,000,00230,00230,0000202,20413,40
LESNÍ SP.OPOČNOBAALESOCZ0009039459373,30373,30-0,45373,30373,3000109,60375,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,3022,30+0,4522,3022,300019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825129,7029,70-9,7229,7029,702574318,1065,40
MADETABAAJIMLECS0008420550275,00275,00+10,00275,00275,00400110 000124,50304,00
MAGNETONBAAMAGNECZ000507905367,2067,200,0067,2067,201067238,5098,00
MANHATTAN IFBFAIFUNCZ00080046031 240,001 240,000,001 240,001 240,0056 200920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252384,80384,80-4,98384,80384,800033,10636,70
MASSAGBAAMASSACS000500525550,0050,000,0050,0050,000023,0050,00
MATEBAAMATECS000501096641,6041,90+0,7241,6041,900021,4062,90
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755301,20301,20-10,70301,20301,2000110,00337,30
MEOPTA PŘEROVBAAMEOPTCS000500896097,2097,30+3,5197,2097,300063,30121,00
METALIMEXBAAMETLXCS00084124582 300,002 260,00-1,732 260,002 305,00001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005735,1038,60+9,6535,1038,600033,3070,10
METROSTAVBAAMESTACZ0005006502139,60139,600,00139,60139,600096,30142,60
MEVABAAMEVACS0005039353266,30239,80-4,99239,80266,300090,00650,00
MILETABAAMILETCS0005027457112,40112,60+0,17112,40112,600066,30121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552193,10193,100,00193,10193,1000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,000096,00350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008183,00183,00+0,43183,00183,00473245,00201,80
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 931,102 931,10-2,292 931,102 931,101029 3111 965,003 100,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,0030,00-3,2230,0030,000025,2065,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830838,6038,600,0038,6038,600032,8090,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859460,30460,300,00460,30460,3000166,502 000,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550556,60556,60+3,03556,60556,7000200,00556,60
MOTOKOV INTER.BAAMOTINCZ0008417755163,00163,000,00163,00163,000090,00205,80
MOTORPALBAAMOTORCZ0005084558270,10280,10+3,70270,10280,10123 31191,60280,10
MSABAAMSACZ0005016501243,10250,000,00243,10250,0000162,50345,10
NATURAMYL H.BRODBAANATURCZ0005084053165,00165,000,00165,00165,000090,00462,00
NKT CABLESBAAKABKLCZ0005082255492,00492,000,00492,00492,0000370,10555,00
NOWACO MRAZÍRNYBAASLMRACS0008428751560,00560,000,00560,00560,0000360,00560,00
OBEK SERVISBAACADTCS000502595697,2097,20+9,9597,2097,200022,1097,20
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353700,50700,50+1,47700,50700,502215 411181,60738,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952375,00375,00-3,54375,00375,0000220,00408,20
ODKOLEKBAAODKOLCZ0009064051250,00250,10+9,98250,00250,1000185,00420,00
OHL ŽSBAAZSTBOCS0005028554629,00629,100,00629,00629,1000278,10728,30
OKDBAAOKDCZ000510065170,2070,00-3,4470,0070,2019013 31043,5085,00
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
ORPABAAVCPAPCS0005005958225,60225,60-1,57184,70225,6000110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355402,00402,000,00402,00402,000065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 777,501 777,50+1,511 777,501 777,5047 110980,001 801,90
OSTROJBAAOSTROCS000843555835,0035,00+5,1035,0035,00828015,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,6049,600,0049,6049,600042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959217,00217,000,00217,00217,0000108,50261,00
O2 C.R.BAATELECCZ0009093209311,50316,10+0,63311,50320,40433136 874185,00397,90
PANKRÁCBAAPANKRCZ0009033205444,00444,000,00444,00444,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903635,00635,000,00635,00635,0000396,00939,00
PARAMOBAAPARAMCZ0005091355349,00375,00+7,14349,00375,005520 215120,20375,00
PCB BENEŠOVBAACKDBNCS0005013754140,00140,90+2,39140,00140,900051,50152,30
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535867,5067,500,0067,5067,500039,20117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635590,0090,00+9,8990,0090,000028,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695865,6065,60-0,1565,6065,60301 96831,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 431,508 580,00+2,148 431,508 580,0037313 4615 350,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 950,101 950,100,001 950,101 950,1011 9501 270,202 000,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751225,00225,10-4,29225,00225,105612 601108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105426,9026,900,0026,9026,900017,1034,20
PLIVA - LACHEMABAALACHECZ0005096750501,10501,10+3,89501,10501,1042 004367,10552,50
PLOMABAAZPDCS0008452751246,00279,00+3,52246,00279,009224 67858,50279,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650771,10694,00-5,06694,00771,1000314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952136,00143,00+5,14136,00143,00354 93563,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453688,80688,80+1,80688,80688,8000271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465261,1061,100,0061,1061,100030,2081,60
PORCEL.MANUFAKTURABAAPORCECZ0005098756411,10411,20+1,03411,10411,200088,00493,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 000,001 000,10-0,311 000,001 000,1000427,101 125,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505348,00359,00+4,97348,00359,0016057 407275,00769,00
PRAGA ČÁSLAVBAAOPSTACZ000501455523,7023,700,0023,7023,700022,5030,10
PRAGA LOUNYBAAPRALNCZ000510980168,3068,300,0068,3068,30004,70576,20
PRAGOIMEXBAAPGIMXCZ0008420759200,00200,000,00200,00200,00240055,00450,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158465,00465,10+0,02465,00465,1000366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 745,501 750,50+0,281 740,601 750,50001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 928,101 928,100,001 928,101 928,1047 7121 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 252,401 253,60+0,091 252,401 253,6000936,901 315,00
PRIOR ČRBAAPRICBCS0008457859120,00120,000,00120,00120,000082,00300,00
PROAGROBAAPRAGRCZ000910050985,0085,00-5,7685,0085,0070059 5006,7090,20
PROLES Č.BUDĚJOV.BAAPROLECZ0009056750200,00200,000,00200,00200,000045,00200,00
PSVSBAAPRSVOCZ0005111500890,00890,000,00890,00890,0000200,00890,00
P-D REFRACTORIESBAAMSLZCZ000501045467,6067,600,0067,6067,600030,3068,80
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,500059,20119,20
RAPIDBAARAPIDCZ00084132593 900,003 900,000,003 900,003 900,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050210,00210,00-0,09210,00210,0000116,10252,60
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653203,30183,10-9,93183,10203,300098,30290,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509991,00986,10-0,89986,10991,00518476 351910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 749,201 750,00+0,111 749,201 750,00001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000050,00349,50
RUBÍN DYN.IFBFARUBINCZ0008030905460,00460,000,00460,00460,0000362,00540,00
RUVEBAARUVECS0008439352170,00170,000,00170,00170,000074,70372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957350,00350,000,00350,00350,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455340,00380,00+2,95340,00380,00134 540210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858250,10250,100,00250,10250,1041 00070,40269,50
SBĚRNÉ SUROV.Č.B.BAASBESUCZ0009058558135,30135,30+10,00135,30135,300035,50135,30
SČ ARMATURKABAASCARMCS0005003854130,00130,00+1,80130,00130,00565051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 400,101 400,10-2,431 400,101 400,1045 6001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 034,102 034,30+0,012 034,102 034,3000868,602 133,10
SELGENBAASELGECZ0009033650231,10254,20+9,99231,10254,2000171,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356504,00508,00+0,07504,00508,003115 656323,10599,00
SETUZABAASETUZCZ0008460052235,00235,00+0,85234,30250,009724 114233,00505,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350331,00331,00-1,86331,00331,002662219,80360,00
SFINXBAASFINXCS0005036458193,00193,000,00193,00193,000060,00227,90
SG - INDUSTRYBFAYSECZ00090877067,707,700,007,707,70846476,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156830,00830,100,00830,00830,1000111,00929,80
SILONBAASILONCZ0005094458303,00303,000,00303,00303,0000209,30375,90
SKALIČANBAASKALCCS000845466655,0055,000,0055,0055,000055,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554525,00525,00-1,86525,00525,00105 250100,30585,60
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754596,80596,80+9,98596,80596,800020,50596,80
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259286,00286,00-0,10286,00286,00236 578106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 456,101 456,10-4,671 456,101 456,10811 6491 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 981,001 981,00+0,141 981,001 981,00815 8481 261,502 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251523,00548,60+5,09523,00548,6000360,40548,60
SMP CONSTRUCTIONBAASTAMOCS0005022953358,80358,800,00358,80358,8000153,00358,80
SOFTWARE 602BAASOFTWCZ0009092300350,00350,000,00350,00350,0000160,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952252,10252,20+2,27252,10252,2010225 722148,50270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550272,40272,30-0,03272,30272,4000162,00415,00
SPOJPROJEKT PRAHABAASPJPRCS00084431641 000,001 000,000,001 000,001 000,0000510,501 279,30
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495881,7082,30+0,8581,7082,30181 47764,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858115,20115,30+0,17115,20116,0019022 02147,00115,30
STAROROL.PORCELÁNBAASTAROCZ0005085753125,10135,80+9,69125,10135,8091 17946,00135,80
STAV.POD.JABLONECBAASPJABCS000503895944,5044,500,0044,5044,500021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 299,501 300,10-3,641 230,501 300,101316 6411 001,701 700,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 358,002 358,000,002 358,002 358,0049 4321 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 401,006 406,00+0,076 401,006 406,00004 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558433,80433,800,00433,80433,800015,60433,80
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,2014,200,0014,2014,20009,8038,00
STROJTEXBAASTRJTCS0005034859392,30392,30+9,98392,30392,300020,50392,30
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7024,30
SUBTERRABAASBTERCS0005023050489,00489,00+9,81489,00489,004722 983313,40760,00
SVABAASVACS0005024553176,00176,000,00176,00176,000047,90176,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253312,00312,00+6,84312,00312,00154 680159,00366,30
ŠKODA PRAHABAASKOPHCS0005006857103,40104,80+1,35103,40104,800077,10203,60
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154337,70337,70+10,00337,70337,70227 42955,50337,70
ŠMERAL BRNOBAASMERACS000502935476,5079,00+3,8176,5079,000030,0079,00
ŠROUBÁRNA ŽATECBAASROZACZ000507595236,0036,000,0036,0036,000026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358241,20241,200,00241,20241,200039,30250,00
ŠTI HOLDINGBFASTICZ0009087805850,00850,000,00850,00850,004034 000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351504,10510,00+1,35504,10510,0000352,00584,70
TATRABAATATRACS000501845645,0045,000,0045,0045,00492 20530,3065,00
TENEZBAATENEZCS0005028158235,00235,000,00235,00235,000059,70235,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550557,80560,10+0,41557,80560,1000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 023,101 023,10-4,651 023,101 023,1000262,001 073,10
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,00-1,80360,00360,0000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255517,10517,100,00517,10517,1000320,90530,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950329,10329,100,00329,10329,104213 822158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157786,00787,50+0,76786,00787,5000521,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685533,6033,600,0033,6033,600021,9037,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055264,50271,00+2,65264,50271,000057,70273,70
TEREOS TTDBAAPRACUCZ000510485161,1061,10+1,1561,1061,10848914,6065,50
TESLA JIHLAVABAATSLJICS0005072859199,00199,000,00199,00199,000036,20200,00
TESLA KARLÍNBAATSLKACS000502135165,0065,00-4,4165,0065,00382 47033,5068,20
TESLA SEZAMBAATSLSECS0005009851517,70517,700,00517,70517,7000420,00700,00
TOMABAATOMACZ0005088559106,90107,10+0,37106,90107,10576 10335,00124,80
TONABAATONACZ0005041160240,00240,000,00240,00240,000050,30266,30
TONAKBAATONAKCS000500605533,5033,50-2,0433,5033,500015,0037,20
TONASOBAATONASCS00084232578,108,100,008,108,10006,0014,50
TOS SVITAVYBAATOSSVCS000500935682,0082,000,0082,0082,00151 23035,00120,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,0000110,001 500,00
TRANZABAATRANZCZ000507635691,0091,00-4,7191,0091,00454 09520,2099,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552168,00168,00+0,90168,00168,007212 096113,40187,00
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870426,1026,100,0026,1026,100018,00124,00
TYLEX LETOVICEBAATYLEXCS0005006154150,00150,000,00150,00150,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900683,10683,10+0,30683,10683,1000487,30855,00
TZPBAATZPCZ0005088054100,00100,000,00100,00100,00550073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150030,7031,40+2,2829,7031,5010 667326 88429,8063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535466,0066,000,0066,0066,00301 98015,00126,10
UNITED ENERGYBABPSZTECZ000511330873,7074,10+5,5573,7074,100043,2074,10
UNITED ENERGYBAAPSZTECS0008458659720,00720,00-0,01720,00720,001510 800441,00724,60
VARI LIBICE N.C.BAAMEPOLCZ0005041400250,00250,100,00250,00250,100019,70250,10
VČ ENERGETIKABAAVCENGCZ00050769501 416,001 412,10-4,581 412,101 416,00912 7251 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 339,602 339,700,002 339,602 339,70001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658292,20295,10+1,37292,20295,1000158,10313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215040,0040,000,0040,0040,000027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585082,7082,70-0,1282,7082,701082752,0090,00
VHOSBAAVHOSCZ0009047254850,00850,00+4,06850,00850,0000250,001 050,00
VINIUMBAAVINIUCS0008421954201,10201,20+2,65201,10201,200056,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1000400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159750,10750,100,00750,10750,1000305,70770,00
VÍTKOVICEBAAVITKOCZ00050985587,907,90+5,337,907,90005,2011,80
VLNAPBAAVLNAPCZ000508765050,9050,90+9,9350,9050,900020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256435,10435,100,00435,10435,1000281,00530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950280,60280,60+9,99280,60280,600037,30280,60
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952151,50151,00-8,48151,00151,500070,30165,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,10297,10+2,13297,10297,10389181,90323,20
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850222,30222,300,00222,30222,3000155,10230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,00171,00-3,93171,00171,00351382,60178,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754558,30530,40-4,99530,40558,3000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353161,10161,10+4,61161,10161,1010016 11076,30161,10
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251213,80213,80-4,97213,80213,80367 697102,00225,00
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758173,00173,00+0,75173,00173,000088,60173,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150201,00201,000,00201,00201,00153 015140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657146,40146,40-0,20146,40146,40202 92865,70146,70
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956171,10171,100,00171,10171,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957229,00233,00+1,83229,00233,0000145,80620,00
VOSBAAVOPRSCS000503605268,8075,50+0,9368,8075,500032,5075,50
VÚES BRNOBAAVUEBRCZ0009054953300,00300,00+9,97300,00300,000028,80300,00
VULKANBAAVULKACZ0005100453144,30144,30-2,30144,30144,30101 44382,70165,00
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658351,10351,10-2,49351,10351,10124 213265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 632,001 632,00+0,051 632,001 632,0023 2641 262,001 750,00
WIENERBERGER C.P.BAEJICIHCZ000511550116,3016,00-1,8415,9016,300011,6016,40
XAVEROVBAAXAVERCS000844065759,1059,10+9,0459,1059,100027,0059,10
YTONGBAAPORBECS00084201622 300,002 300,000,002 300,002 300,00001 603,103 307,20
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951710,00710,00+2,42710,00710,0053 550360,50710,00
ZÁPADOKÁMENBAAZAKAMCS0008444857466,60466,600,00466,60466,6000129,00720,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,80199,60-0,10199,60199,8000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,8015,800,0015,8015,80914214,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 831,501 950,00+6,441 831,501 950,00917 1951 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 360,002 360,000,002 360,002 360,00001 300,102 360,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509428,00429,20+0,06427,10429,2016068 588402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558210,00210,000,00210,00210,000025,20225,00
ZZN CHOMUTOVBAAZZNCHCS0008458758114,90114,90+9,84114,90114,900041,00117,50
ZZN MĚLNÍKBAAZZNPHCS0008440756141,00141,000,00141,00141,00007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559203,00203,000,00203,00203,000064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280514,6014,600,0014,6014,600010,0015,60
ZZN POMORAVÍBAAZZNHOCS0008463352129,00129,00-5,07129,00129,000062,20266,20
ZZN RAKOVNÍKBAAZZNRACZ0009068359248,70248,700,00248,70248,700040,00340,00
ŽĎASBAAZDASCS0005031152178,10178,10+1,71178,10178,10152 672136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903640,30640,60+0,04640,30640,6013284 539590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 010,002 060,00+2,482 010,002 060,001836 7891 537,702 060,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,80-0,5237,8037,80501 89020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959481,50481,50-10,00481,50481,5015072 225213,40570,00