Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 8:11
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 04.03.2002

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.

01.02.200201.03.2002
05.03.200203.04.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880326,1026,10-10,0026,1026,102456 39526,10206,00
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852151,00151,000,00151,00151,000056,70158,00
ALIACHEMBABSYNTHCZ00051126078,108,10+5,198,108,10005,2013,00
ALIACHEMBAASYNTHCZ000509195973,3075,00+2,1773,3075,00241 79352,60127,60
ALMETBAAALMETCS0005035757650,10600,00-7,70600,00650,100072,50650,10
AMMANN CRBAASTVSTCS0005003755242,30249,40+2,93242,30249,4000202,00282,60
ANENSKÉ SLAT.LÁZNĚBAAANSLACS0008453957358,80358,80+9,99358,80358,8000139,00358,80
ATAS NÁCHODBAAATSNACS0005028257130,10130,100,00130,10130,100078,00130,10
AVIABAAAVIACS000502075915,0015,000,0015,0015,000010,0043,00
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BARTOŇ TEXT.ZÁVODYBAABARTOCS0005026350101,70101,700,00101,70101,700054,70108,20
BELAGRABAAZZNBRCZ0008449055685,00685,00+1,48685,00685,002013 70051,10690,00
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655210,00210,00+0,04210,00210,0000120,00418,10
BIOCELBAABIOCECS0005017953541,10534,10-1,29534,10541,103016 149440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559881,00974,30+0,38881,00974,3000334,801 341,40
BMTBAABMTBOCS0005030758212,00222,60+5,00212,00222,600081,00231,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607105,10105,100,00105,10105,1012513 13860,00112,40
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454545,00545,00-12,70545,00545,0021 090398,10679,70
BRISK TÁBORBAABRITACZ0005074856316,60316,600,00316,60316,6000177,10473,00
BRISTOLBAABRISTCZ0009062352224,30224,30+1,03224,30224,302449114,30231,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509610,00610,000,00610,00610,004024 400265,00643,60
B.G.M. CAPITALBFAPRVSTCZ0009094009165,00173,00-3,88165,00173,0000135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207170,00170,000,00170,00170,00183 060129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153560,00626,10+11,80560,00626,1000263,00631,50
CEMOS OSTRAVABAACEMOSCZ0008433356267,30267,30-10,00267,30267,30143 74260,00400,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507111,10111,100,00111,10111,100081,20113,30
CONCORDIA INV.IFBFACONIFCZ0008021201190,00190,000,00190,00190,008115 390108,60236,30
CONSUS IFBFACONINCZ000802830546,1048,50-3,1946,1048,501004 74135,3055,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358610,00610,000,00610,00610,0063 660303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000471,302 300,00
ČEDOKBAACEDOKCZ0009036356157,90173,60+9,94157,90173,600074,20173,60
ČECHOFRACHTBAACECHFCZ00084134571 861,601 861,700,001 861,601 861,7000702,001 900,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556328,20328,200,00328,20328,2000226,00414,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 500,003 500,00+2,793 500,003 500,0013 5002 320,103 950,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801383,10388,10+1,83382,40395,80974377 165213,50388,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,500,500,000,500,50000,501,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905275,0080,00+6,6675,0080,000070,20114,60
ČESKÁ ZBROJOVKABAACEZBRCS0005029156440,10440,10-2,11440,10440,106528 607250,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607433,00441,10-1,97433,00441,30259114 054254,601 033,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175278,0078,00-1,0178,0078,00483 74436,7088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025881,0081,20-9,7781,0081,200028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345740,9040,90-7,0440,9040,90933 80430,0044,30
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,1031,100,0031,1031,100018,0034,10
ČEZ, A.S.BAACEZCZ000511230074,0074,00+0,5473,4075,608 725651 74759,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00371,00371,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051203,00203,00+0,49203,00203,00234 66995,00216,00
ČKD PRAHA DIZBAACKDPRCZ0005093153826,30902,00+9,32826,30902,0000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255130,00130,00+4,33130,00130,00162 08068,90162,10
ČSAD KLADNOBAACADKDCZ000820775076,5076,500,0076,5076,500048,40130,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136493,9093,90+0,4293,9093,900058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555970,0070,000,0070,0070,000055,00204,00
DENTAL PRAHABAADENTACZ0005104257506,60506,60-0,78506,60506,601507410,001 320,00
DERMACOLBAADERMACZ0009041653350,00350,000,00350,00350,001350124,001 525,00
DESKOBAADESKOCS0008461364115,10115,100,00115,10115,100098,30700,00
DIMENSIONBFACSIFCZ000910060852,5052,500,0052,5052,500048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,305,30-7,015,305,302771 4684,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454772,00772,000,00772,00772,0064 632297,00772,00
ELEKTROPORC.LOUNYBAAELEKTCZ000509235384,8087,10+2,7184,8087,100058,1087,10
ELROZBAAELROZCZ000507685146,8046,800,0046,8046,800046,80101,60
ENERGOAQUABAAENRGACS0008419750460,00460,00+2,22460,00460,0000233,10460,00
EQUITY HOLDINGBFAAGFIECZ000908460434,7035,50-11,0234,7035,5070724 94518,1041,00
ETABAAELEPRCS0005005156111,00111,00-8,34111,00111,00151 66581,00340,10
EUROVIA CSBAASTASZCS0005022854831,00831,00+0,06831,00831,0000478,50850,00
FAGRONBAATAMDACZ000846120920,0020,20-1,4620,0020,200013,9024,00
FARMET Č.SKALICEBAAFRMETCS000503505480,0080,000,0080,0080,000064,00130,00
FEZKO SERVISBAAFEZKOCS0005037456130,00130,000,00130,00130,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001520,00530,00+1,92520,00530,0094 740434,30566,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145455,6056,30+9,9655,6056,300025,0056,30
FTL-FIRST TRAN.LI.BAAFLTCS0008202552172,00172,000,00172,00172,000066,80322,30
GENOSERVIS OLOMOUCBAAGENOSCZ000904225576,1076,100,0076,1076,100063,00100,00
GEODEZIE BRNOBAAGEOBOCZ0009092706648,50648,500,00648,50648,5000378,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452451,20500,00-0,19451,20500,0000159,30600,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8019,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 447,203 447,200,003 447,203 447,20001 447,003 856,60
GRANITOLBAAGRANICZ0005100354240,80240,80-10,81240,80240,80496360,00360,00
GREIF CRBAAVLEERCS00050386521 600,001 600,000,001 600,001 600,0000837,001 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552208,00208,00-1,97208,00208,005 7191 283 81785,50244,70
GUMOTEXBAAGUMOTCZ0005086751180,20180,20-8,98180,20180,2000140,00225,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 650,001 650,00+2,481 650,001 650,0069 900986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851490,60490,00-0,22490,00491,102914 227192,20492,10
HOTEL JALTA PRAHABAAJALTACZ00084372582 080,802 080,80+0,012 080,802 080,8012 0811 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354379,30379,30-0,10379,30379,30134 93178,00380,10
HOT.INTERNATIONALBAAINTERCS000843685311,1011,10-0,8911,1011,102012 2316,3016,70
HUTNÍ PROJ.PLZEŇBAAHUTPRCZ000906005941,5041,500,0041,5041,500031,5059,50
HYPOTEČNÍ BANKABACREGICZ0008030509520,00520,000,00520,00520,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735225,0025,000,0025,0025,000025,0049,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056280,50280,500,00280,50280,500061,70286,70
CHEMOPROJEKTBAACHEPRCZ00084391551 050,001 050,00+5,001 050,001 050,0000188,301 102,00
CHEVAK CHEBBAAVOKCHCZ0009061750195,00185,90-5,29185,90195,000090,20218,30
ICOM TRANSPORTBAACADJICS0008202651570,00570,00-1,72570,00570,003017 10046,70680,10
IDEAL STANDARDBAAKEZTECS00084170691 619,001 721,00+8,611 565,201 721,0000330,001 721,00
IF BOHATSTVÍBFABOHATCZ00080113011 356,001 357,10+0,081 355,501 357,10235318 8851 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 053,001 055,00+0,181 053,001 055,003536 907985,001 137,00
IH MOSKVA ZLÍNBAAMOSKVCS0008452355107,80107,80+10,00107,80107,800048,00161,80
II.EPIC HOLDINGBFACZCOICZ0009085908163,50163,500,00163,50163,5000155,00256,80
INSPEKTABAAINSPECZ00084129542 280,002 280,00+2,882 280,002 280,00001 985,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001465,00466,00-1,06465,00466,0062 791143,30494,30
INTERHOTEL VORONĚŽBAAVORONCS0008449757400,00375,70+4,36375,50400,0000169,00399,20
INTEXBAAINTEXCS000500745950,0050,000,0050,0050,00420036,0076,50
IVAX - CRBAAGALENCZ00050968591 299,901 330,00+5,451 267,301 330,006079 459802,001 330,00
I.EPIC HOLDINGBFAICZCOCZ0009087904416,60416,60+1,01416,60416,60156 249280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753632,70680,00+7,91632,70680,007549 818355,70709,50
JÄKL KARVINÁBAAJAKKACZ000508465796,0096,000,0096,0096,000070,10212,80
JAN BECHERBAAJANBECZ0009075107161,90161,90+6,65161,90161,9000138,001 200,00
JANKABAAJANKACS000500395342,5042,500,0042,5042,50241 02022,0065,00
JČ ENERGETIKABAAJIHENCZ00050770571 225,001 225,10+0,381 225,001 225,10001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 061,902 061,90-2,742 061,902 061,90612 6001 222,002 174,50
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158313,00313,10+0,35313,00313,1000182,10313,10
JIHLAVANBAAJIHLACS0005030964115,00115,10-1,95115,00115,100027,20117,40
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451410,00410,000,00410,00410,0000410,00850,00
JIHOSTROJBAAJIHSTCS000503636752,1052,10+9,9152,1052,100028,3057,30
JILANABAAJILANCZ000509645344,2044,200,0044,2044,200025,7055,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955190,60205,40+9,83190,60205,407213 901136,00219,80
JIZERSKÉ SKLOBACJISKLCS0009027057377,40377,400,00377,40377,4000116,20377,40
JM ENERGETIKABAAJMENGCZ00050779581 880,001 890,00-9,611 880,001 890,00713 1801 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 135,503 135,500,003 135,503 135,50001 951,003 853,30
JUTABAAJUTACS0005026152952,001 000,00+5,09952,001 000,0000430,601 000,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 066,602 066,60+1,662 066,602 066,6070149 310872,502 090,00
KABLO ELEKTROBAAKABLOCS00050341561 539,001 539,000,001 539,001 539,00101159 2391 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051725,10725,100,00725,10725,1000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,0051,000,0051,0051,000045,90180,90
KAPPELBABKAPPLCZ00090900078,208,200,008,208,20000,8010,40
KAROSERIABAAAVIABCS0005032150106,10106,100,00106,10106,100028,00106,10
KARVINSKÁ STAVEBNÍBAAOSPKACS0005015957217,00217,000,00217,00217,000039,80303,30
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5068,20
KDYNIUMBAAKDYNICZ00050236551 532,101 532,100,001 532,101 532,1000526,301 602,00
KINOTECHNIKA PRAHABAAKINOCS000843795023,1023,100,0023,1023,100022,4033,50
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ0009073250101,30101,30+0,09101,30101,30881063,90120,20
KLENOTY AURUM PHABAAKLEAUCZ0009049359360,00360,000,00360,00360,0000227,10407,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 369,101 376,80+0,591 369,101 410,602 6413 656 453792,601 376,80
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 030,00
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ000507605988,1088,10-2,1188,1088,100054,00105,00
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485168,9068,900,0068,9068,900031,0078,90
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251131,80131,800,00131,80131,80452791,00145,90
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464466,00461,00-1,07448,20466,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153203,00203,000,00203,00203,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159565,00565,00+4,62565,00565,0000361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335176,1076,100,0076,1076,10534 03325,3076,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 056,001 071,00+1,491 055,701 071,005962 587918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955335,00318,100,00318,10349,90369125 531250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952410,00410,000,00410,00410,0000162,10500,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153580,00580,000,00580,00580,0000228,20623,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251595,00595,00+4,38595,00595,0000231,00620,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853334,00334,000,00334,00334,0000210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054431,00431,000,00431,00431,0000184,70453,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804200,00210,10+0,91200,00210,100096,50300,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS0008446159968,00890,00-8,05890,00968,0043 716673,001 700,00
LESNÍ SP.BROUMOVBAALESBMCZ0009039350238,00231,00-2,94231,00238,0000200,30413,40
LESNÍ SP.KRÁL.HVO.BAALESKHCZ0009045555200,00200,000,00200,00200,000083,00233,30
LESNÍ SP.OPOČNOBAALESOCZ0009039459328,00329,10+0,33328,00329,1000109,60346,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,0022,00+1,8522,0022,003758 25018,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825134,7036,00+1,9834,7037,902268 50318,1066,10
MADETABAAJIMLECS0008420550179,10179,20-0,05179,10179,2000124,50304,00
MAGNETONBAAMAGNECZ000507905365,0065,000,0065,0065,00639038,5098,00
MANHATTAN IFBFAIFUNCZ00080046031 090,001 050,00-3,661 000,001 090,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252368,20368,20+9,97368,20368,200033,10636,70
MASSAGBAAMASSACS000500525550,0050,000,0050,0050,000023,0050,00
MATEBAAMATECS000501096634,0037,40+10,0034,0037,400021,4062,90
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000023,1050,00
MEDICAMENTABAAMEDIKCZ0008455755230,00230,000,00230,00230,0000110,00269,50
MEOPTA PŘEROVBAAMEOPTCS000500896077,5080,00-3,8477,5080,00886 98563,30121,00
METALIMEXBAAMETLXCS00084124582 250,002 150,10-4,442 150,102 300,0045102 4011 706,003 048,90
METRA BLANSKOBAAMETRACS000501005736,5036,60-0,2736,5036,600033,3070,10
METROSTAVBAAMESTACZ0005006502129,80130,00+3,50129,80130,0011815 32295,20132,00
MEVABAAMEVACS0005039353609,00609,10-0,01609,00609,100090,00650,00
MILETABAAMILETCS0005027457109,30109,30-0,27109,30109,30151 64062,60121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552170,00170,30-4,86170,00170,3000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759200,00200,000,00200,00200,000082,20350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008107,80108,00+0,74107,80108,000045,00124,40
MORAVIA CANSBAAMOCANCS00050402521 221,001 221,00+1,751 221,001 221,000077,001 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 000,003 000,00+7,903 000,003 000,00105297 9001 965,003 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185031,0031,000,0031,0031,000025,2068,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830838,5038,500,0038,5038,500032,8093,50
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859420,30420,30+0,04420,30420,3031 261166,502 000,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550402,00402,00+0,22402,00402,00104 020200,00540,00
MOTOKOV INTER.BAAMOTINCZ0008417755124,00124,000,00124,00124,00224890,00205,80
MOTORPALBAAMOTORCZ0005084558242,10248,10+2,47242,10248,10174 18891,60248,10
MSABAAMSACZ0005016501256,20256,30-0,31256,20256,307017 940162,50345,10
NATE CHOTĚBOŘBAANAPTECS000502785360,0060,000,0060,0060,000052,0066,00
NATURAMYL H.BRODBAANATURCZ0005084053165,00165,000,00165,00165,000090,00462,00
NKT CABLESBAAKABKLCZ0005082255488,00488,00+0,20488,00488,004120 008370,10566,00
NOWACO MRAZÍRNYBAASLMRACS0008428751536,40536,40+0,01536,40536,401536360,00550,00
OBEK SERVISBAACADTCS000502595622,1022,100,0022,1022,100022,1052,40
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353727,10727,10+0,20727,10727,1085 817181,60732,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952388,80388,800,00388,80388,8000220,00388,80
ODKOLEKBAAODKOLCZ0009064051205,00205,000,00205,00205,0081 640205,00420,00
OHL ŽSBAAZSTBOCS0005028554625,00625,00-0,01625,00625,0000278,10673,30
OKDBAAOKDCZ000510065163,2063,20+10,1063,2063,20956 00443,5085,00
OLŠANSKÉ PAPÍRNYBAAOLSPACZ000509755022,8022,800,0022,8022,800018,1033,00
OMNIPOL PRAHABAAOMNIPCZ0008413754300,00300,00+1,62300,00300,0072 100129,10312,00
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
ORPABAAVCPAPCS0005005958220,10220,10-0,04220,10220,1061 321110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355424,10424,100,00424,10424,100065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 405,001 405,000,001 405,001 405,0000962,101 550,00
OSTROJBAAOSTROCS000843555830,0030,000,0030,0030,003090015,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085247,1047,100,0047,1047,100042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959210,60210,600,00210,60210,6000108,50261,00
O2 C.R.BAATELECCZ0009093209310,10321,20+2,78310,10326,802 595833 882185,00426,70
PANKRÁCBABPANKRCZ0009078903512,10461,00-9,97461,00512,1000396,00939,00
PANKRÁCBAAPANKRCZ0009033205380,00385,50+1,18380,00385,50176 466280,00575,00
PARAMOBAAPARAMCZ0005091355340,00330,00-8,33330,00340,00299 640120,20360,00
PASBBAAPISBOCZ000508975580,0080,000,0080,0080,000038,4080,00
PCB BENEŠOVBAACKDBNCS0005013754135,70135,700,00135,70135,700051,50152,30
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535843,2043,200,0043,2043,200039,20117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635563,5063,50-17,3163,5063,50850828,90138,00
PEK.A CUKR.TŘEBÍČBAAPECUTCZ000510215295,0095,00+1,6095,0095,000064,50184,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695871,0071,00+9,7371,0071,0031622 43631,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 092,508 102,00+1,828 092,508 102,0013105 2355 350,008 295,00
PIVOVAR LOUNYBAAPIVLNCZ0008458452203,00203,00+9,96203,00203,000030,50203,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 750,101 780,00+2,091 750,101 780,0047 0901 270,201 950,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751228,70242,20-0,04228,70242,3051 184108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105423,1023,100,0023,1023,103683217,1046,60
PLIVA - LACHEMABAALACHECZ0005096750439,60440,90-1,27439,60440,9062 641367,10552,50
PLOMABAAZPDCS0008452751196,50216,20+9,96196,50216,200058,50216,20
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650907,60955,50+0,03907,60955,50113111 105314,40981,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952141,10141,10-0,28141,10141,10111 55263,00145,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453478,00510,00+3,15478,00510,00157 522271,00543,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465264,5064,60+0,1564,5064,600028,1065,00
PORCEL.MANUFAKTURABAAPORCECZ0005098756324,00324,000,00324,00324,000088,00451,80
POŠT.TISK.CENINBAAPTCENCZ0008439254940,60941,30+0,08940,60941,3000427,101 125,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505264,30300,00+2,21264,20300,00779207 470293,50769,00
PRAGA ČÁSLAVBAAOPSTACZ000501455525,0025,000,0025,0025,000021,0030,10
PRAGA LOUNYBAAPRALNCZ000510980138,5039,70+3,1138,5039,70004,70576,20
PRAGOIMEXBAAPGIMXCZ0008420759221,00221,000,00221,00221,000055,00450,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158443,50443,50-0,98443,50443,5015066 525366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 580,101 700,00+8,271 580,101 700,0046 5601 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 827,501 827,60+0,021 827,501 827,60001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 267,501 315,00+9,991 267,501 315,0091119 095936,901 315,00
PRIOR ČRBAAPRICBCS0008457859120,00120,000,00120,00120,00672082,00698,00
PROAGROBAAPRAGRCZ000910050963,0063,00+3,2763,0063,00006,7065,50
PROAGRO LIBERECBAAPROAGCZ0009073557145,20145,200,00145,20145,200019,00262,60
PROLES Č.BUDĚJOV.BAAPROLECZ0009056750146,40146,40+9,99146,40146,400045,00146,40
PSVSBAAPRSVOCZ0005111500880,00880,000,00880,00880,003631 680200,00880,00
P-D REFRACTORIESBAAMSLZCZ000501045462,1062,100,0062,1062,100030,3067,00
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,50+0,1376,5076,500059,20125,00
RAPIDBAARAPIDCZ00084132594 000,004 000,000,004 000,004 000,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050218,50196,70-9,97196,70218,6000116,10252,60
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653263,60263,60+5,10263,60263,600098,30263,60
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509997,101 000,00+0,34995,501 001,50192191 776910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 940,501 890,00-0,551 890,001 940,50001 413,302 645,30
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 TELČBAARYBTECZ0009071957253,00230,00-9,09230,00253,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455330,10330,10+3,12330,10330,1000185,50454,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858201,50201,500,00201,50201,50102 01570,10213,60
SANATORIUM ASTORIABADASTORCS0009026950815,00896,50+10,00815,00896,5000380,001 591,00
SBĚRNÉ SUROV.Č.B.BAASBESUCZ000905855850,0050,000,0050,0050,000035,50111,50
SČ ARMATURKABAASCARMCS0005003854140,00140,000,00140,00140,00570051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 420,101 420,100,001 420,101 420,10811 3611 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 905,601 905,600,001 905,601 905,6000868,602 133,10
SELGENBAASELGECZ0009033650342,00300,00-7,66300,00342,0000171,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356492,10492,10+0,10492,10492,202110 335323,10608,10
SETUZABAASETUZCZ0008460052291,40291,400,00291,40291,4072 040237,00505,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350336,50333,00-1,06333,00336,50572191 647219,80360,00
SFINXBAASFINXCS0005036458167,10167,10+0,05167,10167,1071 17060,00227,90
SG - INDUSTRYBFAYSECZ00090877066,906,90-4,166,906,90543736,5016,60
SHD KOMESBAASHDKOCS0008423851174,20174,20+0,69174,20174,207813 58853,50174,20
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156820,00808,00-0,96754,00820,0000111,00815,90
SILONBAASILONCZ0005094458301,00301,00-3,24301,00301,0061 806196,00375,90
SKALIČANBAASKALCCS000845466660,0055,00-8,3355,0060,000055,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554535,00535,000,00535,00535,0000100,20585,60
SLÉVÁRNA HEUNISCHBAASLEVACS0005071950336,70340,00+0,98336,70340,0000161,90602,50
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754112,80124,00+9,92112,80124,000020,50294,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259280,00281,10-6,82275,60281,1012434 610106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 540,101 540,100,001 540,101 540,10913 8611 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 890,101 899,10+0,471 890,101 899,101019 0001 255,002 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251540,00540,00+7,33540,00540,009651 840327,70540,00
SMP CONSTRUCTIONBAASTAMOCS0005022953316,60316,600,00316,60316,6000153,00341,00
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,000090,10480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952217,00217,00+3,67217,00217,00183 906145,00257,90
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550236,10236,10+0,46236,10236,1061 417162,00415,00
SPOJPROJEKT PRAHABAASPJPRCS00084431641 020,001 020,000,001 020,001 020,0000467,501 279,30
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495880,1080,00-0,1280,0080,10302 40164,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858109,60109,50+0,09109,50109,60545 91547,00110,00
STAROROL.PORCELÁNBAASTAROCZ0005085753116,50107,00-6,95104,00116,500046,00115,00
STAV.POD.JABLONECBAASPJABCS000503895944,4044,400,0044,4044,400021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 310,901 310,900,001 310,501 310,90810 4861 001,701 700,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 880,002 880,00-0,032 880,002 880,002469 3601 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 300,006 300,000,006 300,006 300,0016 3004 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558152,00152,000,00152,00152,000015,60157,50
STROJPLASTBAASTRTACZ000508665213,0013,00+0,7713,0013,00009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJTEXBAASTRJTCS000503485983,1083,100,0083,1083,100020,5083,10
STS PRUNÉŘOVBAASTSPCZ000906765842,2042,200,0042,2042,20008,5047,50
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7027,00
SUBTERRABAASBTERCS0005023050456,90456,900,00456,90456,9000313,40760,00
SVABAASVACS0005024553101,00101,000,00101,00101,000047,90125,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253306,00306,00+3,03306,00306,0000159,00366,30
SYNPO PARDUBICEBAASYNPOCZ0008465259146,40146,40+9,99146,40146,400050,70200,00
ŠKODA PRAHABAASKOPHCS0005006857101,10101,10+0,09101,10101,100077,10224,50
ŠKROBÁRNY PELHŘIM.BAASKRPECZ000509715497,00106,000,0097,00106,000050,50107,20
ŠMERAL BRNOBAASMERACS000502935470,8070,80+0,4270,8070,80563 96530,0078,70
ŠROUBÁRNA ŽATECBAASROZACZ000507595228,0028,000,0028,0028,000026,3040,00
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358201,80201,80+0,34201,80201,800039,30250,00
ŠTI HOLDINGBFASTICZ0009087805989,00944,50-4,49944,50989,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351500,80500,80+9,99500,80500,8000300,60584,70
TATRABAATATRACS000501845642,8042,80-4,8842,8042,80351 49830,3067,00
TECH.INŽ.ÚSTAV NERBAATECINCS0008427357276,20276,20+9,99276,20276,20113 03852,50360,60
TENEZBAATENEZCS0005028158200,20200,20+0,04200,20200,200059,40221,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550530,00530,000,00530,00530,0000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050489,60489,60+9,97489,60489,6031 469262,00490,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,000,00360,00360,0000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255437,10400,20-8,44400,00437,1000320,90530,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950313,00300,10-5,03300,10313,009830 493158,30409,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 116,801 116,80-2,031 116,801 116,80129147 303521,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685533,0033,000,0033,0033,000021,6037,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055257,50257,50+0,11257,50257,500054,10270,10
TEREOS TTDBAAPRACUCZ000510485148,0048,20-5,1148,0054,401115 79414,6050,80
TESLA JIHLAVABAATSLJICS0005072859190,00190,00+4,97190,00190,000031,00200,00
TESLA KARLÍNBAATSLKACS000502135153,5053,50+15,8053,5053,50955 08330,5067,20
TESLA SEZAMBAATSLSECS0005009851501,10502,00+0,17501,10502,0000420,00700,00
TOMABAATOMACZ000508855995,50100,00+4,7195,50100,000035,00101,90
TONABAATONACZ0005041160180,10180,10+0,05180,10180,1061 08150,30266,30
TONAKBAATONAKCS000500605528,3028,300,0028,3028,301544 35815,0037,20
TONASOBAATONASCS00084232578,008,000,008,008,00006,0014,50
TOS SVITAVYBAATOSSVCS0005009356100,30100,300,00100,30100,300035,00120,00
TRANSAKTABAATRANSCZ00084133581 000,001 000,000,001 000,001 000,0000110,001 000,00
TRANZABAATRANZCZ000507635690,9088,00+5,5188,0090,9016014 45720,2088,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552157,90158,10+1,28157,90158,1029145 965113,40168,50
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870426,0026,000,0026,0026,000018,00130,00
TYLEX LETOVICEBAATYLEXCS000500615452,3057,00+1,7852,3057,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900730,10732,00-0,13730,10732,0000487,30855,00
TZPBAATZPCZ0005088054225,00225,000,00225,00225,000073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 500,00
UNIPETROLBAAUNIPECZ000909150032,0031,70+1,2731,0032,4022 089697 28331,3063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535481,0081,000,0081,0081,00151 21515,00126,10
UNITED ENERGYBABPSZTECZ000511330865,3065,300,0065,3065,300043,2072,30
UNITED ENERGYBAAPSZTECS0008458659662,20662,200,00662,20662,2000441,00685,10
VAI HPBAAHPCZ00050749553 525,603 526,10+0,033 525,603 526,1000116,803 805,00
VARI LIBICE N.C.BAAMEPOLCZ0005041400215,10215,10-0,04215,10215,10153 22719,70215,20
VČ ENERGETIKABAAVCENGCZ00050769501 441,101 441,100,001 441,101 441,101623 0581 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 650,002 650,00+9,952 650,002 650,002155 1001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658257,10257,10-0,38257,10257,1000135,00313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215041,0042,00+2,4341,0042,000027,1042,00
VET ASSETS A.S.BAAJIPCZ000500585078,2078,20-10,3278,2078,20151 17352,0090,00
VHOSBAAVHOSCZ0009047254740,00740,000,00740,00740,0000250,001 050,00
VINIUMBAAVINIUCS0008421954192,00192,00-8,13192,00192,0061 15256,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052850,10851,10+0,11850,10851,1000381,501 000,00
VÍNO MIKULOVBAAVINOMCS0008465159710,10720,00+1,39710,10720,0053 580275,10737,50
VITKA BRNĚNECBAAVITKACZ000508785858,0058,000,0058,0058,000031,50110,00
VÍTKOVICEBAAVITKOCZ00050985587,207,200,007,207,204623 3265,2012,50
VLNAPBAAVLNAPCZ000508765041,1041,100,0041,1041,100020,0050,00
VODÁRENSKÁBAAVOAZCZ0009051256426,00430,60+4,74426,00430,6000230,00530,10
VODÁR.KLADNO-MĚLN.BAAVOKLMCZ0009062857171,20171,20-0,05171,20171,20122 05477,30175,70
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950220,00220,00-0,04220,00220,00286 16037,30252,10
VODNÍ ZDR.HOLEŠOVBAAVOZDHCZ0008461753490,00470,00-4,08470,00490,000082,10511,00
VOD.A KAN.BEROUNBAAVOKBECZ0009059754161,00161,000,00161,00161,0071 12772,00170,10
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952145,00145,000,00145,00145,000070,30159,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855103,40116,10+12,28103,40116,100081,90323,20
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850202,30202,30+0,14202,30202,30102 023130,30230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,00171,000,00171,00171,000082,60171,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754750,00750,10+5,46750,00750,1000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353150,00152,000,00150,00152,00172 56476,30159,70
VOD.A KAN.K.VARYBAAVOKKVCZ0009060851694,10694,100,00694,10694,1000373,70706,00
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251176,00176,000,00176,00176,004704102,00180,00
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758133,20140,00-5,40133,20140,000088,60154,40
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150183,50183,50-4,67183,50183,50274 955140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652325,00325,00+6,48325,00325,00103 25053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,00145,000,00145,00145,00101 45065,70145,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956140,00140,10+0,07140,00154,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957209,50213,60+1,95209,50213,6000145,80620,00
VOSBAAVOPRSCS000503605241,1041,10-0,7241,1041,10572 34332,5047,70
VÚES BRNOBAAVUEBRCZ0009054953110,40110,400,00110,40110,400028,50141,00
VULKANBAAVULKACZ0005100453140,00140,000,00140,00140,000082,70265,00
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658360,00360,00+5,26360,00360,00227 920265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 580,301 580,300,001 580,301 580,30001 262,001 750,00
WIENERBERGER C.P.BAEJICIHCZ000511550115,4015,400,0015,4015,405 00070 00011,6015,80
XAVEROVBAAXAVERCS000844065748,6048,60+9,9548,6048,60361 75027,0053,10
YTONGBAAPORBECS00084201622 721,002 961,20-0,962 721,002 961,20001 603,103 307,20
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951602,00602,000,00602,00602,0000338,00641,20
ZÁPADOKÁMENBAAZAKAMCS0008444857466,60466,600,00466,60466,6000129,00720,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,60-0,24199,60199,6000134,50395,00
ZBROJOVKA BRNOBAAZBROJCS000504065816,7016,700,0016,7016,703050114,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 722,001 722,00+0,111 722,001 722,001526 1661 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787581 915,001 916,10+0,051 915,001 916,101732 6401 300,102 200,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509416,50419,00-0,23416,10419,1020886 998402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558210,00210,000,00210,00210,000025,20225,00
ZZN HAVLÍČKŮV BRODBAAZZNHBCZ0009067153125,00125,000,00125,00125,000075,00154,10
ZZN CHOMUTOVBAAZZNCHCS000845875891,0082,00-9,8982,0091,000041,00117,50
ZZN MĚLNÍKBAAZZNPHCS0008440756177,20177,200,00177,20177,20007,20185,10
ZZN PARDUBICEBAAZZNPACS0008454559221,00221,000,00221,00221,000060,20221,10
ZZN PELHŘIMOVBAAZZNPECS0008456158125,00125,000,00125,00125,000059,00276,90
ZZN POLABÍBAAZZNNBCZ000909280514,6014,60+9,7714,6014,60008,1014,60
ZZN POMORAVÍBAAZZNHOCS0008463352257,00257,000,00257,00257,000057,10266,20
ZZN RAKOVNÍKBAAZZNRACZ0009068359329,00333,10+1,24329,00333,100040,00340,00
ŽĎASBAAZDASCS0005031152171,20171,00-0,05167,20171,301 327226 665136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903625,70627,70+0,31625,30635,00195122 176590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 917,501 931,00+0,571 917,501 931,001426 9721 537,701 975,00
ŽOS NYMBURKBAAZOSNYCZ000904835141,6041,600,0041,6041,600020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959490,00490,00+8,88490,00490,003014 700212,10570,00