Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 6:49
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 04.04.2002

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.

05.03.200203.04.2002
05.04.200206.05.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880320,3017,50-7,4017,5020,302 57349 04810,30136,80
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852141,60141,600,00141,60141,600056,70158,00
ALIACHEMBABSYNTHCZ00051126077,507,60+1,337,507,604683 5215,2013,00
ALIACHEMBAASYNTHCZ000509195977,9077,50-0,5177,5077,901185652,60127,60
ALMETBAAALMETCS0005035757495,00495,000,00495,00495,000072,50650,10
AMMANN CRBAASTVSTCS0005003755238,10259,80+9,89238,10259,8000202,00282,60
ATAS NÁCHODBAAATSNACS0005028257142,10142,100,00142,10142,100078,00142,10
AVIABAAAVIACS000502075914,3014,30-4,6614,3014,300010,0036,00
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BARTOŇ TEXT.ZÁVODYBAABARTOCS0005026350248,00248,00+7,35248,00248,00112 72867,20248,00
BELAGRABAAZZNBRCZ0008449055525,90525,90+9,08525,90525,900051,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655445,50445,500,00445,50445,5000120,00449,90
BIOCELBAABIOCECS0005017953556,00560,000,00556,00560,002111 736440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559981,50981,500,00981,50981,5000334,801 341,40
BMTBAABMTBOCS0005030758257,10271,20+0,40257,10271,206517 58681,00300,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607111,10111,20+1,55111,10111,20707 78060,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454639,10639,100,00639,10639,1042 556398,10679,70
BRISK TÁBORBAABRITACZ0005074856400,00400,000,00400,00400,00145 600177,10473,00
BRISTOLBAABRISTCZ0009062352238,80238,80+0,92238,80238,8000114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509605,10605,100,00605,10605,1000265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009176,00176,00-6,43176,00176,00305 280135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207175,00175,00-4,10175,00175,00183 150129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153713,40713,40+1,65713,40713,402417 122263,00749,10
CEMOS OSTRAVABAACEMOSCZ0008433356233,30233,30+4,29233,30233,300060,00400,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,000,00110,00110,00303 30081,20115,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201200,50201,00+2,55200,50201,008416 881108,60222,00
CONSUS IFBFACONINCZ000802830545,0045,000,0045,0045,000035,3054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,000,00672,00672,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,00350 075315 067 500471,301 385,10
ČEDOKBAACEDOKCZ0009036356193,20193,200,00193,20193,200074,20207,80
ČECHOFRACHTBAACECHFCZ00084134572 001,302 045,80+1,782 001,302 045,8000737,502 045,80
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556365,40365,40+0,08365,40365,4072 558226,00400,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 124,504 124,50+3,114 124,504 124,50002 320,104 124,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801367,30370,00+0,95367,30370,00697256 522213,50388,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,500,500,000,500,50000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905280,0090,00+2,3880,0090,000070,20114,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156359,50360,10+0,02359,50360,102810 071250,30450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607388,00386,00-0,77379,70388,002 117807 324254,60865,10
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175270,1070,100,0070,1070,100045,0088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025867,5059,10-12,0559,1067,600028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345744,4044,40+0,4544,4044,40451 99830,0046,70
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,1030,100,0030,1030,101236118,0034,10
ČEZ, A.S.BAACEZCZ000511230077,7080,40+3,6077,7080,7017 6891 416 30659,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00371,00371,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051236,10240,00+2,96236,00240,0013331 42795,00240,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 181,001 186,10+0,431 181,001 186,1000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255183,20183,20+0,05183,20183,200068,90183,20
ČSAD KLADNOBAACADKDCZ0008207750454,30454,30+10,00454,30454,300048,40454,30
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136481,2081,20-6,7781,2081,20324458,20141,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DENTAL PRAHABAADENTACZ0005104257560,50566,70+1,10560,50566,7000410,001 320,00
DERMACOLBAADERMACZ0009041653216,60238,20+9,97216,60238,2000124,001 525,00
DESKOBAADESKOCS0008461364110,00110,000,00110,00110,000098,30700,00
DIMENSIONBFACSIFCZ000910060861,0061,000,0061,0061,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,205,20+8,335,205,202761 4354,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454900,10900,100,00900,10900,1000297,00900,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353156,60156,60+3,70156,60156,600058,10156,60
ELROZBAAELROZCZ0005076851104,90112,70+7,43104,90112,70677 26246,80112,70
ENERGOAQUABAAENRGACS0008419750502,10506,00+1,74502,10506,0000243,20510,00
EQUITY HOLDINGBFAAGFIECZ000908460437,0037,00+6,0137,0037,001405 18018,1041,00
ETABAAELEPRCS000500515697,1096,60-0,5196,6097,100081,00340,10
EUROVIA CSBAASTASZCS0005022854855,00898,00+4,41855,00898,0000479,30898,00
FAGRONBAATAMDACZ000846120922,0021,10-4,0921,1022,001 52732 76013,9024,00
FEZKO SERVISBAAFEZKOCS0005037456207,00207,000,00207,00207,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001541,00541,000,00541,00541,0000434,30573,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145481,0088,40+9,9581,0088,400025,3088,40
FTL-FIRST TRAN.LI.BAAFLTCS0008202552299,40299,40+9,99299,40299,400066,80322,30
GEODEZIE BRNOBAAGEOBOCZ0009092706400,00401,000,00400,00401,0000378,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452500,10550,10+9,99500,10550,1000159,30600,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 131,003 131,000,003 131,003 131,00412 5241 447,003 856,60
GRANITOLBAAGRANICZ0005100354142,40142,40-9,98142,40142,40571261,00360,00
GREIF CRBAAVLEERCS00050386521 600,001 600,00-3,611 600,001 600,00711 200900,701 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552145,00145,000,00145,00145,00343585,50244,70
GUMOTEXBAAGUMOTCZ0005086751198,10199,00+0,45198,10199,0000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 818,001 818,000,001 818,001 818,0000986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851502,00510,10+1,79502,00510,10168 101223,50510,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 601,201 590,100,001 590,101 622,10001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354380,10400,10+5,26380,10400,100082,00400,10
HOT.INTERNATIONALBAAINTERCS000843685312,3012,300,0012,3012,30006,3016,70
HUTNÍ PROJ.PLZEŇBAAHUTPRCZ0009060059189,30189,30+9,99189,30189,300031,50189,30
HYPOTEČNÍ BANKABACREGICZ0008030509485,00485,000,00485,00485,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735223,0023,000,0023,0023,000023,0044,10
CHABAŘOVICKÉ STR.BAACHABSCS0005039056289,70289,700,00289,70289,7061 73861,70289,70
CHEMOPROJEKTBAACHEPRCZ00084391551 207,601 208,10+0,041 207,601 208,1000188,301 208,10
CHEVAK CHEBBAAVOKCHCZ0009061750158,40158,40+10,00158,40158,400090,20218,30
ICOM TRANSPORTBAACADJICS0008202651407,00407,000,00407,00407,00124 88453,30680,10
IDEAL STANDARDBAAKEZTECS00084170691 400,001 400,000,001 400,001 540,0000330,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 329,301 329,000,001 329,001 329,603951 8411 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 046,001 051,00+0,471 046,001 051,002020 971985,001 137,00
IH MOSKVA ZLÍNBAAMOSKVCS0008452355179,50179,50+9,98179,50179,50101 79548,00179,50
II.EPIC HOLDINGBFACZCOICZ0009085908164,10164,10-1,38164,10164,1045073 845155,00247,60
INSPEKTABAAINSPECZ00084129543 177,103 177,100,003 177,103 177,10001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001511,00512,00-0,58511,00512,00157 668146,50550,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757425,00407,50+4,91387,30425,0000169,00435,00
INTEXBAAINTEXCS000500745946,0046,000,0046,0046,001046036,0076,50
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 410,101 410,10+0,521 410,101 410,101419 741802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904381,00381,10+3,55381,00381,10166 098280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753715,00754,50+7,27715,00754,5000355,70755,00
JÄKL KARVINÁBAAJAKKACZ0005084657116,00116,000,00116,00116,000070,10212,80
JAN BECHERBAAJANBECZ00090751071 314,701 314,70+9,991 314,701 314,7000138,001 314,70
JČ ENERGETIKABAAJIHENCZ00050770571 390,701 390,80+4,461 390,701 390,80001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 953,801 954,10+0,011 953,801 954,10001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158335,10336,00+0,41335,10336,0000199,30342,40
JIHLAVANBAAJIHLACS0005030964165,90165,90-0,06165,90165,9019031 52127,20166,00
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451715,10715,100,00715,10715,1000369,00850,00
JIHOSTROJBAAJIHSTCS000503636743,3043,300,0043,3043,301669328,3057,30
JILANABAAJILANCZ0005096453107,40100,00-6,89100,00107,400025,70125,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955185,00185,000,00185,00185,0061 110136,00219,80
JM ENERGETIKABAAJMENGCZ00050779581 941,001 955,00+0,301 941,001 955,00001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 716,002 717,00+0,062 716,002 717,00001 951,003 853,30
JUTABAAJUTACS00050261521 355,101 360,10+0,741 355,101 360,1000430,601 493,30
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,00146311 418950,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 750,001 750,00+6,181 750,001 750,00001 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051720,50733,00+2,30720,50733,0000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,1051,100,0051,1051,100045,90180,90
KAPPELBABKAPPLCZ00090900077,407,400,007,407,40000,8010,40
KAROSERIABAAAVIABCS0005032150125,20127,20-0,07125,20127,200029,00127,30
KARVINSKÁ STAVEBNÍBAAOSPKACS0005015957177,00177,000,00177,00177,000039,80303,30
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5045,50
KDYNIUMBAAKDYNICZ00050236551 650,001 650,00-8,591 650,001 650,001524 750541,501 930,00
KINOTECHNIKA PRAHABAAKINOCS000843795064,9064,90+10,0064,9064,900022,4064,90
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ0009073250205,00242,50+14,87205,00242,50898214 06863,90242,50
KOMERČNÍ BANKABAAKOMBCZ00080191061 560,301 570,20+0,051 549,701 589,901 3182 077 621792,601 576,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 010,50
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059123,10123,10+9,91123,10123,10303 69354,20123,10
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485190,0090,00-8,9990,0090,0017015 30031,00108,50
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251167,20167,20+0,05167,20167,200091,00167,20
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464490,00485,50+3,07485,50490,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153264,00264,00+10,00264,00264,0061 584200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159544,40540,00-0,80540,00544,4042 169361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335177,8077,80+1,1777,8077,80862225,3077,80
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 067,401 068,90+0,141 066,401 068,904244 863918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955350,00374,500,00350,00374,5000250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952530,00580,00+9,43530,00580,0000162,10580,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153585,00585,00-2,66585,00585,00158 775228,20627,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251606,60610,00+1,41606,60610,0000271,00694,70
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853335,40335,400,00335,40335,4082 683210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054431,00432,00+0,23431,00432,0000184,70453,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804325,50325,500,00325,50325,500096,50325,50
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 137,101 142,00+0,591 137,101 142,0000673,001 351,40
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LESNÍ SP.BROUMOVBAALESBMCZ0009039350306,10306,10+9,98306,10306,1000202,20413,40
LESNÍ SP.OPOČNOBAALESOCZ0009039459496,70451,600,00451,60496,7000109,60451,60
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,3022,300,0022,3022,300019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825131,0030,500,0030,5031,00351 07618,1065,40
MADETABAAJIMLECS0008420550225,20225,200,00225,20225,2071 576124,50304,00
MAGNETONBAAMAGNECZ000507905368,0068,000,0068,0068,00640838,5098,00
MANHATTAN IFBFAIFUNCZ00080046031 261,001 261,000,001 261,001 261,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252297,30267,60-5,00267,60297,300046,00636,70
MASSAGBAAMASSACS000500525546,1046,100,0046,1046,100023,0050,00
MATEBAAMATECS000501096638,6042,00+9,6638,6042,000021,4062,90
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755357,00366,70+2,77357,00366,7000110,00366,70
MEOPTA PŘEROVBAAMEOPTCS0005008960100,00110,00+10,00100,00110,0010511 33063,30121,00
METALIMEXBAAMETLXCS00084124582 460,002 460,00+4,342 460,002 460,001024 6001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005745,3045,300,0045,3045,300033,3070,10
METROSTAVBAAMESTACZ0005006502135,00135,000,00135,00135,00506 75096,30142,60
MEVABAAMEVACS0005039353270,00270,100,00270,00270,100090,00650,00
MILETABAAMILETCS0005027457115,50115,50+0,26115,50115,500066,30121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552193,20193,200,00193,20193,2000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,10223,100,00223,10223,1000109,40350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008183,20183,40+0,49183,20183,400045,00201,80
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.DOLYBAAMONAFCS00084496583 100,003 100,000,003 100,003 100,001546 5001 965,003 100,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,0030,000,0030,0030,000025,2065,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,000032,8085,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859723,40723,40+9,98723,40723,4000166,501 780,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550531,10535,00+1,51531,10535,0000200,00556,60
MOTOKOV INTER.BAAMOTINCZ0008417755167,00167,000,00167,00167,000090,00205,80
MOTORPALBAAMOTORCZ0005084558319,00319,00+3,03319,00319,00257 97591,60319,00
MSABAAMSACZ0005016501250,10250,30-8,64250,10250,3000162,50345,10
NATURAMYL H.BRODBAANATURCZ0005084053156,70156,70+5,52156,70156,700090,00462,00
NKT CABLESBAAKABKLCZ0005082255492,00492,00+1,00492,00492,0000370,10539,00
NOWACO MRAZÍRNYBAASLMRACS0008428751610,10615,10+0,81610,10615,1000360,00615,10
OBEK SERVISBAACADTCS0005025956156,30156,30+9,99156,30156,300022,10156,30
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353702,50705,000,00702,50705,00107 028181,60738,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952371,20334,10-9,99334,10371,2000220,00408,20
ODKOLEKBAAODKOLCZ0009064051280,50280,50+9,95280,50280,5041 122185,00420,00
OHL ŽSBAAZSTBOCS0005028554630,00630,00-0,01630,00630,0000278,10728,30
OKDBAAOKDCZ000510065166,1066,10-7,6866,1066,10956 28043,5085,00
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
ORPABAAVCPAPCS0005005958300,00307,40+9,98300,00307,4000110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355362,00362,000,00362,00362,000065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 805,001 805,000,001 805,001 805,0035 4151 000,001 805,00
OSTROJBAAOSTROCS000843555833,2033,20+7,0933,2033,20802 65615,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,7049,700,0049,7049,700042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959217,00217,000,00217,00217,0000108,50261,00
O2 C.R.BAATELECCZ0009093209315,00311,70+0,35311,30315,001 465458 204185,00397,90
PANKRÁCBABPANKRCZ0009078903635,00635,000,00635,00635,0000396,00939,00
PANKRÁCBAAPANKRCZ0009033205444,20444,200,00444,20444,2000280,00575,00
PARAMOBAAPARAMCZ0005091355355,70355,700,00355,70355,701356120,20375,00
PCB BENEŠOVBAACKDBNCS0005013754188,40188,40+9,98188,40188,400051,50188,40
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535889,7089,70+9,9289,7089,700039,20117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635573,1065,90-5,0465,9073,100028,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695866,4066,40-4,7366,4066,401279731,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 442,508 225,00-2,088 225,008 442,50100832 8155 380,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 950,201 950,30-0,041 950,201 950,3035 8511 270,202 000,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,40240,400,00240,40240,40204 808108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105426,2026,40-2,2226,2026,402306 06017,1034,20
PLIVA - LACHEMABAALACHECZ0005096750488,30488,300,00488,30488,3000367,10552,50
PLOMABAAZPDCS0008452751253,10253,100,00253,10253,100070,50279,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650507,00507,00-9,94507,00507,001507314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952138,10140,00+1,44138,10140,000063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453661,50661,50+5,00661,50661,5000271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465261,1061,100,0061,1061,101061130,2081,60
PORCEL.MANUFAKTURABAAPORCECZ0005098756497,80497,80+9,88497,80497,800088,00497,80
POŠT.TISK.CENINBAAPTCENCZ00084392541 090,101 090,100,001 090,101 090,1022 180427,101 177,10
PPF INVEST.HOLDINGBFAPCESCZ0009084505341,00320,00-3,32315,00341,00369125 250275,00769,00
PRAGA ČÁSLAVBAAOPSTACZ000501455523,7023,700,0023,7023,700022,5030,10
PRAGA LOUNYBAAPRALNCZ000510980174,8082,00+9,6274,8082,00004,70576,20
PRAGOIMEXBAAPGIMXCZ0008420759200,00200,000,00200,00200,000055,00450,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158530,00483,20-4,61483,20530,007840 966366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 761,501 761,50+0,071 761,501 761,5023 5231 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 929,501 929,60+0,021 929,501 929,60001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 298,001 298,00+5,521 298,001 298,002025 960936,901 315,00
PRIOR ČRBAAPRICBCS0008457859132,00132,000,00132,00132,000082,00300,00
PROAGROBAAPRAGRCZ000910050992,3092,300,0092,3092,30006,7092,30
PROLES Č.BUDĚJOV.BAAPROLECZ0009056750200,00200,000,00200,00200,000045,00200,00
PSVSBAAPRSVOCZ0005111500880,00880,00-1,12880,00880,002522 000250,00890,00
P-D REFRACTORIESBAAMSLZCZ000501045474,1074,100,0074,1074,100030,3074,30
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,500059,20110,00
RAPIDBAARAPIDCZ00084132593 900,003 900,000,003 900,003 900,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050213,30213,300,00213,30213,30204 266116,10252,60
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653248,60248,60+10,00248,60248,600098,30290,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509990,50980,00-1,02972,10990,60243240 008910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 890,301 890,50+5,021 890,301 890,50001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000050,00349,50
RUBÍN DYN.IFBFARUBINCZ0008030905460,00460,000,00460,00460,0000362,00540,00
RUVEBAARUVECS0008439352170,00170,000,00170,00170,000076,00372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957320,00320,00-9,34320,00320,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455376,60376,60+9,79376,60376,6000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858280,00280,000,00280,00280,000070,40280,00
SBĚRNÉ SUROV.Č.B.BAASBESUCZ0009058558217,50217,50+9,95217,50217,500035,50217,50
SČ ARMATURKABAASCARMCS0005003854136,30136,30-0,21136,30136,30568251,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 400,101 400,100,001 400,101 400,1022 8001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 040,102 041,10+0,202 040,102 041,1000868,602 133,10
SELGENBAASELGECZ0009033650245,00268,40+9,55245,00268,4000180,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356520,10520,10+0,99520,10520,1021 040323,10577,70
SETUZABAASETUZCZ0008460052234,50259,00+9,74234,50259,00246 118233,00472,10
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350327,30340,00+3,65327,30340,008427 556219,80360,00
SFINXBAASFINXCS0005036458172,80172,80-9,52172,80172,8061 03760,00227,90
SG - INDUSTRYBFAYSECZ00090877067,807,60-2,567,607,803502 7246,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156830,00830,10-10,75830,00830,1000111,00930,10
SILONBAASILONCZ0005094458289,10289,20-3,27289,10289,2000209,30375,90
SKALIČANBAASKALCCS000845466655,0055,000,0055,0055,000055,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554535,00535,000,00535,00535,0000100,30585,60
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754833,90833,90+4,99833,90833,900020,50833,90
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259293,60293,60+2,58293,60293,6000106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 450,001 430,100,001 430,101 450,00811 5201 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 005,102 005,100,002 005,102 005,102343 3551 261,502 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251550,10550,100,00550,10550,1000370,20550,10
SMP CONSTRUCTIONBAASTAMOCS0005022953331,10331,30+1,22331,10331,3000153,30358,80
SOFTWARE 602BAASOFTWCZ0009092300350,00340,00-2,85340,00350,0000240,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952245,60247,10-2,52245,60255,0027168 391148,50270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550272,30272,300,00272,30272,3000162,00415,00
SPOJPROJEKT PRAHABAASPJPRCS0008443164900,00900,000,00900,00900,0000511,001 279,30
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495885,0077,20-10,0277,2085,001078 82264,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858118,20118,20+0,59118,20118,20627 32847,00118,20
STAROROL.PORCELÁNBAASTAROCZ0005085753131,10131,10+2,58131,10131,10101 31146,00135,80
STAV.POD.JABLONECBAASPJABCS000503895948,9048,90+9,8848,9048,900021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 324,501 324,50+1,881 324,501 324,50001 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 145,002 146,00+0,412 145,002 146,00001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 430,006 430,000,006 430,006 430,00004 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558477,00524,00+9,85477,00524,000015,60524,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,3014,300,0014,3014,30009,8038,00
STROJTEXBAASTRJTCS0005034859234,30234,30-9,98234,30234,304510 54420,50392,30
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7024,30
SUBTERRABAASBTERCS0005023050501,10501,10+4,37501,10501,1000313,40760,00
SVABAASVACS0005024553160,00160,000,00160,00160,000047,90176,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253292,00292,000,00292,00292,0000159,00366,30
ŠKODA PRAHABAASKOPHCS0005006857124,90124,90+9,94124,90124,90202 49877,10203,60
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154284,50297,00+3,48282,50304,000055,50337,70
ŠMERAL BRNOBAASMERACS000502935482,0082,00+3,7982,0082,000030,0082,00
ŠROUBÁRNA ŽATECBAASROZACZ000507595236,0036,000,0036,0036,000026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358252,50252,500,00252,50252,600039,30253,50
ŠTI HOLDINGBFASTICZ0009087805850,00850,000,00850,00850,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351504,00504,30+0,05504,00504,3000357,10584,70
TATRABAATATRACS000501845641,2041,50-1,6541,2041,50522 15130,3064,20
TENEZBAATENEZCS0005028158235,10235,100,00235,10235,100059,80235,10
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550577,70577,70+3,14577,70577,7000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 099,001 099,000,001 099,001 199,0000262,001 099,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156366,60366,60+3,09366,60366,6031 100157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255522,20522,20+0,94522,20522,2021 044320,90530,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950330,00333,30-4,49330,00333,3000158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157846,50840,00-0,76840,00846,5000521,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685533,6033,600,0033,6033,600023,0037,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055301,40301,40+9,87301,40301,400057,70301,40
TEREOS TTDBAAPRACUCZ000510485165,2065,50+0,3065,2065,50915 94114,6065,50
TESLA JIHLAVABAATSLJICS0005072859196,00206,00+14,38196,00206,00667127 62736,20206,00
TESLA KARLÍNBAATSLKACS000502135162,2062,20-0,1662,2062,200033,5071,50
TESLA SEZAMBAATSLSECS0005009851510,10510,100,00510,10510,1000420,00700,00
TOMABAATOMACZ0005088559106,30106,30+0,18106,30106,30774435,00124,80
TONABAATONACZ0005041160240,00240,000,00240,00240,000050,30266,30
TONAKBAATONAKCS000500605531,0031,000,0031,0031,000015,0037,20
TONASOBAATONASCS00084232578,108,100,008,108,10006,0014,50
TOS SVITAVYBAATOSSVCS000500935690,0090,00+9,3590,0090,00302 70035,00120,00
TRANSAKTABAATRANSCZ00084133581 215,001 215,00-10,001 215,001 215,0000110,001 500,00
TRANZABAATRANZCZ000507635691,0091,000,0091,0091,00252 27520,2099,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552176,80185,10-0,59173,60185,10539 432113,40187,00
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870426,1026,100,0026,1026,100018,00124,00
TYLEX LETOVICEBAATYLEXCS0005006154150,00150,000,00150,00150,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900683,20683,200,00683,20683,2000487,30855,00
TZPBAATZPCZ000508805481,0081,000,0081,0081,000073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150028,8028,70+1,7728,2028,807 530215 85528,0063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535454,0054,000,0054,0054,000015,00126,10
UNITED ENERGYBABPSZTECZ000511330874,8074,80+0,5374,8074,800043,2074,80
UNITED ENERGYBAAPSZTECS0008458659720,00720,000,00720,00720,0032 160441,00756,00
VARI LIBICE N.C.BAAMEPOLCZ0005041400235,00235,100,00235,00235,100019,70250,10
VČ ENERGETIKABAAVCENGCZ00050769501 520,001 520,000,001 520,001 520,005174 7151 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 332,302 277,30-0,762 277,302 332,30001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658302,30273,50-9,52273,00302,3000158,10313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215040,0040,000,0040,0040,000027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585081,8081,60-0,6081,6081,80181 47152,0090,00
VHOSBAAVHOSCZ0009047254892,50892,50+5,00892,50892,501893250,001 050,00
VINIUMBAAVINIUCS0008421954196,30197,10+0,40196,30197,100056,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1000400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159750,00750,000,00750,00750,0000305,70770,00
VÍTKOVICEBAAVITKOCZ000509855810,3010,30+8,4210,3010,302 14922 1355,2011,80
VLNAPBAAVLNAPCZ000508765042,6043,00+0,9342,6043,000020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256460,10465,10+1,08460,10465,1000281,00530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950272,30272,30+0,81272,30272,3051 36237,30302,30
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952152,20167,30+9,99152,20167,300070,30167,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855295,00295,000,00295,00295,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850223,00223,000,00223,00223,00102 230155,10230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,20171,200,00171,20171,200082,60178,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754718,40647,60-0,84647,50718,4000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353172,20173,00+4,84172,20173,000076,30177,20
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251225,00225,000,00225,00225,00204 500110,00225,00
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,00181,000,00181,00181,00509 05088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150201,70201,70+0,29201,70201,70102 017140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657150,10150,10+1,35150,10150,10243 60265,70150,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956181,10181,100,00181,10181,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957214,00214,000,00214,00214,0000150,10620,00
VOSBAAVOPRSCS000503605286,0072,20-8,6071,8086,000032,5079,00
VÚES BRNOBAAVUEBRCZ0009054953483,10483,10+9,99483,10483,100028,80483,10
VULKANBAAVULKACZ0005100453150,10150,100,00150,10150,10230082,70165,10
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658361,00361,000,00361,00361,0000265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 972,801 972,80+2,481 972,801 972,801019 7281 262,001 972,80
WIENERBERGER C.P.BAEJICIHCZ000511550116,6017,00+2,4016,6017,100011,6017,00
XAVEROVBAAXAVERCS000844065789,0089,00+3,0089,0089,000033,3089,00
YTONGBAAPORBECS00084201623 358,103 350,00+4,903 350,003 400,002894 1621 603,103 350,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951731,00731,000,00731,00731,0000390,00731,00
ZÁPADOKÁMENBAAZAKAMCS0008444857521,10521,10+0,87521,10521,1000129,00720,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,60+0,05199,60199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,8015,800,0015,8015,800014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 891,101 891,10+3,281 891,101 891,10001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 172,602 172,60-2,132 172,602 172,60001 300,102 360,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509425,70425,70+0,11425,70425,70104 257402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558210,00210,000,00210,00210,000025,20225,00
ZZN CHOMUTOVBAAZZNCHCS0008458758126,30126,30+9,92126,30126,300041,00126,30
ZZN MĚLNÍKBAAZZNPHCS0008440756127,00127,000,00127,00127,00007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559165,10165,100,00165,10165,100064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280514,6014,600,0014,6014,600010,0015,60
ZZN POMORAVÍBAAZZNHOCS0008463352131,00131,000,00131,00131,000062,20266,20
ZZN RAKOVNÍKBAAZZNRACZ0009068359248,70248,700,00248,70248,700040,00340,00
ŽĎASBAAZDASCS0005031152182,10182,100,00176,10182,10407 254136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903651,60651,10-0,15651,10652,10165107 534590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 260,002 285,00+1,552 260,002 285,00613 6401 537,702 285,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,80+1,0637,8037,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959512,60512,60+9,97512,60512,603015 378213,40570,00