Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 17.2.2026 1:48
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 06.03.2002

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.

04.02.200205.03.2002
07.03.200205.04.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880321,2021,20-9,7821,2021,201603 39221,20206,00
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852141,90141,90+4,33141,90141,90425 96056,70158,00
ALIACHEMBABSYNTHCZ00051126078,108,10+3,848,108,10005,2013,00
ALIACHEMBAASYNTHCZ000509195982,0082,00+9,3382,0082,00393 19852,60127,60
ALMETBAAALMETCS0005035757600,00600,000,00600,00600,000072,50650,10
AMMANN CRBAASTVSTCS0005003755250,80250,80+0,19250,80250,8041 003202,00282,60
ANENSKÉ SLAT.LÁZNĚBAAANSLACS0008453957434,00355,20-9,98355,20434,0000139,00394,60
ATAS NÁCHODBAAATSNACS0005028257133,10133,10+0,07133,10133,100078,00133,10
AVIABAAAVIACS000502075915,1015,100,0015,1015,100010,0043,00
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BARTOŇ TEXT.ZÁVODYBAABARTOCS000502635096,0096,000,0096,0096,000054,70108,20
BELAGRABAAZZNBRCZ0008449055690,10690,10+2,22690,10690,105034 50551,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655231,00231,00+10,00231,00231,0000120,00418,10
BIOCELBAABIOCECS0005017953550,40547,70-3,21547,70567,0011866 591440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559881,00881,000,00881,00881,1000334,801 341,40
BMTBAABMTBOCS0005030758212,00212,000,00212,00212,00484881,00231,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607110,50111,000,00110,50111,0013815 28360,00112,40
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454630,00630,00+5,08630,00630,00106 300398,10679,70
BRISK TÁBORBAABRITACZ0005074856309,20309,20-2,33309,20309,2041 237177,10473,00
BRISTOLBAABRISTCZ0009062352224,30224,300,00224,30224,3000114,30231,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509610,00610,00+2,50610,00610,0010865 880265,00643,60
B.G.M. CAPITALBFAPRVSTCZ0009094009173,10173,10+2,42173,10173,1061 039135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207170,10170,100,00170,10170,10203 402129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153627,90565,20-13,57565,20627,9000263,00654,00
CEMOS OSTRAVABAACEMOSCZ0008433356240,60240,600,00240,60240,600060,00400,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,000,00110,00110,000081,20113,30
CONCORDIA INV.IFBFACONIFCZ0008021201191,00191,00-2,05191,00195,009017 310108,60236,30
CONSUS IFBFACONINCZ000802830549,1049,10+0,2049,1049,102098235,3055,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358610,00610,000,00610,00610,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000471,302 300,00
ČEDOKBAACEDOKCZ0009036356190,50190,50+9,73190,50190,50509 52574,20190,50
ČECHOFRACHTBAACECHFCZ00084134571 861,301 860,80-0,221 860,801 870,00916 795702,001 900,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556331,30331,30+0,24331,30331,3072 319226,00414,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 850,003 510,00-4,513 506,103 850,001037 1362 320,103 950,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801387,10380,40-1,34380,40390,00564217 728213,50388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905276,0076,00-5,0076,0076,00241 82470,20114,60
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,400,400,000,400,40000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156390,00388,80-1,86388,80390,008031 117250,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607436,00423,00-2,89423,00436,00934399 076254,601 033,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175275,1075,100,0075,1075,10241 80236,7088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025872,9072,90-10,0072,9072,9020014 58028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345741,2041,40+2,2241,2041,40632 59930,0044,30
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,1030,100,0030,1030,101053 16118,0034,10
ČEZ, A.S.BAACEZCZ000511230075,7078,40+2,4873,8078,9011 497893 83459,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00371,00371,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051200,10200,10-0,44200,10200,10142 80195,00216,00
ČKD PRAHA DIZBAACKDPRCZ0005093153910,30910,30+0,03910,30910,3000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255124,60124,600,00124,60124,600068,90162,10
ČSAD KLADNOBAACADKDCZ000820775077,0077,00+0,6577,0077,000048,40130,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364103,20113,50+9,98103,20113,500058,20141,00
DAKO-CZBAADAKOCS000503555970,0070,000,0070,0070,000055,00204,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DENTAL PRAHABAADENTACZ0005104257502,00502,000,00502,00502,00105 020410,001 320,00
DERMACOLBAADERMACZ0009041653350,00315,00-10,00315,00350,0000124,001 525,00
DESKOBAADESKOCS0008461364115,10115,100,00115,10115,100098,30700,00
DIMENSIONBFACSIFCZ000910060852,5052,500,0052,5052,500048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,305,300,005,305,30004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454772,00772,000,00772,00772,0021 544297,00772,00
ELEKTROPORC.LOUNYBAAELEKTCZ000509235384,8084,900,0084,8084,900058,1087,10
ELROZBAAELROZCZ000507685146,8051,40+9,8246,8051,400046,80101,60
ENERGOAQUABAAENRGACS0008419750411,00411,00-8,66411,00411,002811 508233,10460,00
EQUITY HOLDINGBFAAGFIECZ000908460436,6036,60+1,3836,6036,602487818,1041,00
ETABAAELEPRCS0005005156121,00105,50-4,95105,50121,000081,00340,10
EUROVIA CSBAASTASZCS0005022854833,00833,50-0,05833,00833,502621 660478,50850,00
FAGRONBAATAMDACZ000846120920,1020,10-0,4920,1020,101002 01013,9024,00
FARMET Č.SKALICEBAAFRMETCS000503505480,0080,000,0080,0080,000064,00130,00
FEZKO SERVISBAAFEZKOCS0005037456130,00143,00+10,00130,00143,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001540,00540,000,00535,50540,507238 858434,30566,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145456,9062,20+9,7056,9062,200025,0062,20
FTL-FIRST TRAN.LI.BAAFLTCS0008202552172,00172,000,00172,00172,000066,80322,30
GENOSERVIS OLOMOUCBAAGENOSCZ000904225576,1076,100,0076,1076,100063,00100,00
GEODEZIE BRNOBAAGEOBOCZ0009092706633,50617,00-4,85617,00650,0000378,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452511,00520,20+2,00511,00520,2000159,30600,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8019,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 447,203 447,200,003 447,203 447,20001 447,003 856,60
GRANITOLBAAGRANICZ0005100354240,80240,800,00240,80240,800060,00360,00
GREIF CRBAAVLEERCS00050386521 600,001 650,00+3,121 600,001 650,0000837,001 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552191,50191,50+1,86191,50191,500085,50244,70
GUMOTEXBAAGUMOTCZ0005086751181,10181,100,00181,10181,1000140,00225,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 650,101 650,000,001 650,001 650,101423 100986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851490,40460,00-6,16450,10490,408239 834192,20492,10
HOTEL JALTA PRAHABAAJALTACZ00084372582 081,602 081,600,002 081,602 081,6048 3261 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354380,10380,100,00376,10380,10124 55778,00380,10
HOT.INTERNATIONALBAAINTERCS000843685311,6011,600,0011,6011,60006,3016,70
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 050,001 050,000,001 050,001 050,0000188,301 102,00
CHEVAK CHEBBAAVOKCHCZ0009061750195,00195,000,00195,00195,000090,20218,30
ICOM TRANSPORTBAACADJICS0008202651573,60573,600,00573,60573,60224119 84046,70680,10
IDEAL STANDARDBAAKEZTECS00084170691 850,001 866,90+14,181 697,201 866,9000330,001 866,90
IF BOHATSTVÍBFABOHATCZ00080113011 355,201 356,00+0,041 355,201 360,00159215 6721 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 054,001 055,00+0,041 054,001 055,003031 645985,001 137,00
IH MOSKVA ZLÍNBAAMOSKVCS0008452355130,30130,30+9,95130,30130,300048,00161,80
II.EPIC HOLDINGBFACZCOICZ0009085908163,50163,500,00163,50163,5000155,00256,80
INSPEKTABAAINSPECZ00084129542 281,202 060,00-9,682 060,002 281,20001 985,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001475,00475,10-0,21475,00475,1052 375143,30494,30
INTERHOTEL VORONĚŽBAAVORONCS0008449757352,50353,30+0,22352,50353,3082 823169,00399,20
INTEXBAAINTEXCS000500745950,0050,000,0050,0050,00420036,0076,50
IVAX - CRBAAGALENCZ00050968591 380,001 449,00+5,001 305,001 449,00121168 405802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904417,20436,00+4,58417,20436,005422 904280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753720,00753,00+7,95720,00753,005741 700355,70753,00
JÄKL KARVINÁBAAJAKKACZ000508465796,0096,000,0096,0096,000070,10212,80
JAN BECHERBAAJANBECZ0009075107195,80195,80+10,00195,80195,8000138,001 200,00
JANKABAAJANKACS000500395345,0045,00+5,8845,0045,00602 70022,0065,00
JČ ENERGETIKABAAJIHENCZ00050770571 235,401 250,10+1,831 235,401 250,10001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 061,902 061,900,002 061,902 061,9048 2481 222,002 174,50
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158314,10314,10+0,03314,10314,1000182,10314,10
JIHLAVANBAAJIHLACS0005030964115,10115,100,00115,10115,100027,20117,40
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451369,40448,80+21,62369,40448,8000369,00850,00
JIHOSTROJBAAJIHSTCS000503636754,7054,70+4,9954,7054,700028,3057,30
JILANABAAJILANCZ000509645344,2044,200,0044,2044,200025,7055,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955185,00185,00-9,93185,00185,006011 100136,00219,80
JIZERSKÉ SKLOBACJISKLCS0009027057377,40377,400,00377,40377,4000116,20377,40
JM ENERGETIKABAAJMENGCZ00050779581 851,001 885,50-2,301 851,001 885,50611 1751 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 971,002 971,00-5,242 971,002 971,0038 9131 951,003 853,30
JUTABAAJUTACS00050261521 000,001 000,000,001 000,001 000,0000430,601 000,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 010,702 133,00+6,651 961,602 133,008781 868 964872,502 133,00
KABLO ELEKTROBAAKABLOCS00050341561 757,501 765,00+4,251 757,501 765,0058 7951 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051725,10659,50-9,04658,50725,1000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,0051,000,0051,0051,000045,90180,90
KAPPELBABKAPPLCZ00090900078,208,200,008,208,20000,8010,40
KAROSERIABAAAVIABCS0005032150106,20106,20+0,09106,20106,200028,00106,20
KARVINSKÁ STAVEBNÍBAAOSPKACS0005015957217,00217,000,00217,00217,000039,80303,30
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5068,20
KDYNIUMBAAKDYNICZ00050236551 550,001 550,000,001 550,001 550,0000526,301 602,00
KINOTECHNIKA PRAHABAAKINOCS000843795023,1023,100,0023,1023,100022,4033,50
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ0009073250101,50101,500,00101,50101,500063,90120,20
KLENOTY AURUM PHABAAKLEAUCZ0009049359360,00360,000,00360,00360,0000227,10407,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 386,701 366,80-1,611 337,001 386,701 2921 772 014792,601 389,30
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 030,00
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ000507605988,1088,100,0088,1088,100054,00105,00
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485168,9068,900,0068,9068,900031,0078,90
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251131,50131,50-0,22131,50131,50121 57891,00145,90
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464463,30463,30+4,25463,30463,3000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153203,00203,000,00203,00203,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159565,00565,000,00565,00565,0052 825361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335177,5077,500,0077,5077,500025,3077,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 075,001 075,000,001 075,001 075,006468 800918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955318,10321,20+0,97318,10333,6000250,50550,10
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.BAATEPNBCZ0008431251620,00620,00+4,18620,00620,0074 340231,00620,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853333,60333,70-0,08333,60333,706822 685210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054431,00431,000,00431,00431,001431184,70453,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804210,10231,10+9,99210,10231,100096,50300,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS0008446159934,00935,10+4,82934,00935,1000673,001 700,00
LESNÍ SP.BROUMOVBAALESBMCZ0009039350232,70232,70-0,76232,70232,7000200,30413,40
LESNÍ SP.KRÁL.HVO.BAALESKHCZ0009045555200,00200,000,00200,00200,000083,00233,30
LESNÍ SP.OPOČNOBAALESOCZ0009039459342,10342,100,00342,10342,1000109,60346,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,0022,10+0,4522,0022,100018,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825139,9036,60+0,8236,3039,9027610 82318,1066,10
MADETABAAJIMLECS0008420550180,30180,30+0,61180,30180,3071 262124,50304,00
MAGNETONBAAMAGNECZ000507905365,0065,000,0065,0065,001278038,5098,00
MANHATTAN IFBFAIFUNCZ00080046031 050,001 050,000,001 050,001 050,0033 150920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252445,50445,50+10,00445,50445,500033,10636,70
MASSAGBAAMASSACS000500525550,0050,000,0050,0050,000023,0050,00
MATEBAAMATECS000501096638,7038,80+0,7738,7038,800021,4062,90
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000023,1050,00
MEDICAMENTABAAMEDIKCZ0008455755220,00220,000,00220,00220,0000110,00269,50
MEOPTA PŘEROVBAAMEOPTCS000500896075,9076,10-2,4375,9080,10574 37363,30121,00
METALIMEXBAAMETLXCS00084124582 165,002 160,10-2,032 160,102 165,004597 3031 706,003 048,90
METRA BLANSKOBAAMETRACS000501005736,5036,600,0036,5036,600033,3070,10
METROSTAVBAAMESTACZ0005006502135,10140,000,00135,10140,000095,20140,00
MEVABAAMEVACS0005039353609,00611,10+0,32609,00650,100090,00650,00
MILETABAAMILETCS0005027457109,80109,90+0,09109,80109,900062,60121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552170,30170,300,00170,30170,3000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759200,00200,000,00200,00200,000082,20350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008108,0098,00-9,4298,00108,200045,00124,40
MORAVIA CANSBAAMOCANCS00050402521 225,101 225,100,001 225,101 225,100077,001 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496582 780,102 750,10-11,282 750,002 780,101644 1211 965,003 100,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185031,0031,10+0,3231,0031,100025,2068,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830838,5038,500,0038,5038,500032,8093,50
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859442,50442,50+0,11442,50442,50104 425166,502 000,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550402,00402,000,00402,00402,0000200,00540,00
MOTOKOV INTER.BAAMOTINCZ0008417755136,40136,40+0,14136,40136,400090,00205,80
MOTORPALBAAMOTORCZ0005084558275,00250,000,00250,00275,0011531 17591,60250,00
MSABAAMSACZ0005016501252,20252,20-0,03252,20277,0016845 817162,50345,10
NATE CHOTĚBOŘBAANAPTECS000502785361,1061,10+1,8361,1061,10424452,0066,00
NATURAMYL H.BRODBAANATURCZ0005084053165,00165,000,00165,00165,000090,00462,00
NKT CABLESBAAKABKLCZ0005082255487,00487,000,00487,00487,0000370,10566,00
NOWACO MRAZÍRNYBAASLMRACS0008428751536,50536,50-0,01536,50536,5031 610360,00550,00
OBEK SERVISBAACADTCS000502595624,3024,30+9,9524,3024,300022,1052,40
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353711,00728,00+2,39711,00728,0085 757181,60732,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952388,80408,20+4,98388,80408,2000220,00408,20
ODKOLEKBAAODKOLCZ0009064051205,00205,000,00205,00205,004820205,00420,00
OHL ŽSBAAZSTBOCS0005028554625,00625,000,00625,00625,0000278,10673,30
OKDBAAOKDCZ000510065164,9063,10+0,1563,1064,9042326 98243,5085,00
OLŠANSKÉ PAPÍRNYBAAOLSPACZ000509755022,8022,800,0022,8022,804091218,1033,00
OMNIPOL PRAHABAAOMNIPCZ0008413754300,00300,000,00300,00300,00185 400129,10312,00
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
ORPABAAVCPAPCS0005005958220,00198,10-9,99198,10220,1000110,50318,80
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
OSTROJBAAOSTROCS000843555830,0030,000,0030,0030,000015,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085247,1047,100,0047,1047,100042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959210,60210,600,00210,60210,6000108,50261,00
O2 C.R.BAATELECCZ0009093209315,00323,10+3,52299,40323,10546173 389185,00426,70
PANKRÁCBABPANKRCZ0009078903461,00461,000,00461,00461,0000396,00939,00
PANKRÁCBAAPANKRCZ0009033205404,00404,000,00404,00404,0000280,00575,00
PARAMOBAAPARAMCZ0005091355336,90347,00-5,08336,90347,0062 072120,20365,60
PASBBAAPISBOCZ000508975580,0080,000,0080,0080,000038,4080,00
PCB BENEŠOVBAACKDBNCS0005013754135,70135,700,00135,70135,70141 90051,50152,30
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535843,2043,200,0043,2043,200039,20117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635558,9053,40-7,1353,2058,900028,90138,00
PEK.A CUKR.TŘEBÍČBAAPECUTCZ000510215295,1095,100,0095,1095,100064,50184,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695866,5066,30+2,7966,3066,50362 39231,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 081,008 080,00-0,098 080,008 081,0013105 0495 350,008 295,00
PIVOVAR LOUNYBAAPIVLNCZ0008458452234,30234,30+4,92234,30234,30102 34330,50234,30
PIVOVAR RADEGASTBAAPIVORCS00084643501 782,301 781,00-0,061 781,001 782,301017 8171 270,201 950,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751230,40228,00-1,04228,00230,4010123 030108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105423,0023,40+1,2923,0023,40501 16217,1046,60
PLIVA - LACHEMABAALACHECZ0005096750442,10442,30+0,22442,10442,3000367,10552,50
PLOMABAAZPDCS0008452751229,50204,60-7,96204,60241,006113 61558,50222,30
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650956,10956,10-3,21956,10956,101413 531314,40987,90
PLYNOSTAV PARDUB.BAAPLYPACS0008455952141,10141,100,00141,10141,100063,00145,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453511,00510,00-0,19510,00511,004321 934271,00543,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465271,1071,10+9,5571,1071,10332 34628,1071,10
PORCEL.MANUFAKTURABAAPORCECZ0005098756292,00292,000,00292,00292,000088,00451,80
POŠT.TISK.CENINBAAPTCENCZ0008439254942,10942,10+0,01942,10942,1000427,101 125,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505272,00275,00-5,82262,00275,0026372 106275,00769,00
PRAGA ČÁSLAVBAAOPSTACZ000501455525,0025,000,0025,0025,000021,0030,10
PRAGA LOUNYBAAPRALNCZ000510980144,6044,60+3,7244,6044,60004,70576,20
PRAGOIMEXBAAPGIMXCZ0008420759221,00221,000,00221,00221,000055,00450,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158444,20444,20+0,04444,20444,203013 326366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 700,601 750,00+2,921 700,601 750,0058 7011 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 827,801 827,80+0,011 827,801 827,8023 6561 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 259,001 258,50+6,741 258,501 259,0000936,901 315,00
PRIOR ČRBAAPRICBCS0008457859120,00120,000,00120,00120,000082,00698,00
PROAGROBAAPRAGRCZ000910050952,0052,00-8,6152,0052,00804 1606,7065,50
PROAGRO LIBERECBAAPROAGCZ0009073557145,20145,200,00145,20145,200019,00262,60
PROLES Č.BUDĚJOV.BAAPROLECZ0009056750177,10177,10+10,00177,10177,100045,00177,10
PSVSBAAPRSVOCZ0005111500880,00880,00-1,12880,00880,00179157 520200,00890,00
P-D REFRACTORIESBAAMSLZCZ000501045462,1062,100,0062,1062,100030,3067,00
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,500059,20125,00
RAPIDBAARAPIDCZ00084132593 900,003 900,000,003 900,003 900,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050210,40210,40+9,75210,40210,40102 104116,10252,60
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653280,00280,000,00280,00280,000098,30280,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 000,001 000,000,001 000,001 000,00168168 000910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 899,901 851,00-1,301 851,001 899,90611 1551 413,302 645,30
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000050,00349,50
RUBÍN DYN.IFBFARUBINCZ0008030905450,00450,00-2,17450,00450,0000362,00540,00
RUVEBAARUVECS0008439352170,00170,000,00170,00170,000074,70372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957230,00253,00+10,00230,00253,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455321,00321,10-2,72321,00321,103410 917185,50454,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858200,80190,00-5,70190,00200,80254 91270,10213,60
SANATORIUM ASTORIABADASTORCS0009026950944,00944,00+0,29944,00944,0000380,001 591,00
SBĚRNÉ SUROV.Č.B.BAASBESUCZ000905855850,0050,000,0050,0050,000035,50111,50
SČ ARMATURKABAASCARMCS0005003854140,00140,000,00140,00140,00570051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 425,001 425,100,001 425,001 425,1068 5501 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 905,701 905,700,001 905,701 905,7000868,602 133,10
SELGENBAASELGECZ0009033650300,00270,00-10,00270,00300,0000171,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356494,40520,10+5,36494,40520,1000323,10608,10
SETUZABAASETUZCZ0008460052274,60274,60-3,64274,60274,6051 373237,00505,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350320,00320,000,00320,00320,006019 200219,80360,00
SFINXBAASFINXCS0005036458176,20176,10+4,63176,10176,2091 58660,00227,90
SG - INDUSTRYBFAYSECZ00090877066,906,90-2,816,906,90302076,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156808,00808,000,00808,00808,0000111,00815,90
SILONBAASILONCZ0005094458301,00301,000,00301,00301,0041 204196,00375,90
SKALIČANBAASKALCCS000845466655,0055,000,0055,0055,000055,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554535,00535,000,00535,00535,0012962 952100,20585,60
SLÉVÁRNA HEUNISCHBAASLEVACS0005071950340,00340,000,00340,00340,0000161,90602,50
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754143,20143,20+9,98143,20143,200020,50294,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259295,00295,000,00295,00295,0000106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 540,001 540,000,001 540,001 540,0023 0801 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 899,201 899,100,001 899,101 899,30001 255,002 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251492,10501,40-7,61492,10501,4000327,70542,70
SMP CONSTRUCTIONBAASTAMOCS0005022953311,10311,100,00311,10311,1000153,00341,00
SOFTWARE 602BAASOFTWCZ0009092300350,00350,000,00350,00350,000090,10480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952221,10221,10+1,32221,10221,10286 191145,00257,90
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550238,30241,10+1,17238,30241,1000162,00415,00
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
SPOLANABAASPOLACS000842495880,0080,000,0080,0080,00252 00064,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858109,90109,80+0,27109,50109,9018420 21747,00110,00
STAROROL.PORCELÁNBAASTAROCZ0005085753108,30118,20+9,44108,30118,20890646,00118,20
STAV.POD.JABLONECBAASPJABCS000503895944,4044,400,0044,4044,400021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 311,101 349,60+2,941 311,101 349,602026 9531 001,701 700,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 880,002 880,000,002 880,002 880,00001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 400,006 400,000,006 400,006 400,00004 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558152,00152,000,00152,00152,000015,60157,50
STROJPLASTBAASTRTACZ000508665215,7015,70+9,7915,7015,70009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJTEXBAASTRJTCS000503485994,3094,30+3,1794,3094,300020,5094,30
STS PRUNÉŘOVBAASTSPCZ000906765842,2042,200,0042,2042,20008,5047,50
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7027,00
SUBTERRABAASBTERCS0005023050552,70552,70+9,99552,70552,701553313,40760,00
SVABAASVACS0005024553101,00101,000,00101,00101,000047,90125,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253306,00306,000,00306,00306,0000159,00366,30
SYNPO PARDUBICEBAASYNPOCZ0008465259150,00150,000,00150,00150,000050,70200,00
ŠKODA PRAHABAASKOPHCS0005006857101,20101,30+0,09101,20101,300077,10224,50
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154106,00106,000,00106,00106,000050,50107,20
ŠMERAL BRNOBAASMERACS000502935471,4071,40+5,9371,4071,40845 99830,0078,70
ŠROUBÁRNA ŽATECBAASROZACZ000507595228,0028,000,0028,0028,000026,3040,00
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358201,80201,800,00201,80201,800039,30250,00
ŠTI HOLDINGBFASTICZ0009087805944,50944,50+4,94944,50944,5000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351454,00450,20-0,83450,20454,00125 418300,60584,70
TATRABAATATRACS000501845645,0039,50-12,2239,5045,002159 11130,3067,00
TECH.INŽ.ÚSTAV NERBAATECINCS0008427357303,80273,60-9,94273,60303,800052,50360,60
TENEZBAATENEZCS0005028158200,20200,200,00200,20200,200059,40221,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550540,10540,10+0,01540,10540,1000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050592,30592,30+9,99592,30592,3000262,00592,30
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,000,00360,00360,0000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255402,10402,20+0,17402,10402,2000320,90530,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950302,10304,70+0,89302,10304,704212 771158,30409,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 006,001 140,00+13,321 006,001 140,00116138 933521,001 179,60
TEPNABAATEPNACS000502685533,2036,50+9,9333,2036,502639 52021,6037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055257,70257,70+0,07257,70257,700054,10270,10
TEREOS TTDBAAPRACUCZ000510485151,0051,000,0051,0051,00261 32614,6051,00
TESLA JIHLAVABAATSLJICS0005072859190,10194,50+7,39190,10194,500031,00200,00
TESLA KARLÍNBAATSLKACS000502135153,2053,20+9,9153,2053,200030,5067,20
TESLA SEZAMBAATSLSECS0005009851501,60501,60-0,07501,60501,6063 010420,00700,00
TOMABAATOMACZ0005088559100,10100,30+4,37100,10100,4014814 82835,00101,90
TONABAATONACZ0005041160180,00180,00-0,11180,00180,00472050,30266,30
TONAKBAATONAKCS000500605528,4028,40+0,3528,4028,40441 25015,0037,20
TONASOBAATONASCS00084232578,008,000,008,008,00006,0014,50
TOS SVITAVYBAATOSSVCS0005009356100,30100,300,00100,30100,300035,00120,00
TRANSAKTABAATRANSCZ00084133581 100,001 100,00+10,001 100,001 100,001920 900110,001 100,00
TRANZABAATRANZCZ000507635690,0080,10-8,9780,1090,00453 90220,2088,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552156,20170,70+9,84152,90170,7025340 766113,40170,70
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870426,0026,000,0026,0026,003078018,00130,00
TYLEX LETOVICEBAATYLEXCS000500615462,1062,10+3,5062,1062,10442 73246,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900732,00732,000,00732,00732,0042 928487,30855,00
TZPBAATZPCZ0005088054225,00225,000,00225,00225,000073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 500,00
UNIPETROLBAAUNIPECZ000909150029,3029,800,0028,2030,5010 813320 49229,8063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535481,0081,000,0081,0081,000015,00126,10
UNITED ENERGYBABPSZTECZ000511330865,3065,300,0065,3065,300043,2072,30
UNITED ENERGYBAAPSZTECS0008458659662,10662,10-0,01662,10662,1031 986441,00685,10
VAI HPBAAHPCZ00050749553 390,003 390,50-3,843 390,003 390,5000116,803 805,00
VARI LIBICE N.C.BAAMEPOLCZ0005041400215,10215,100,00215,10215,1061 29119,70215,20
VČ ENERGETIKABAAVCENGCZ00050769501 450,101 450,100,001 450,101 450,1057 2511 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 385,102 385,10-9,992 385,102 385,1012 3851 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658240,00240,000,00240,00240,0071 680135,00313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215046,2046,20+9,7346,2046,200027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585077,4077,40-10,0077,4077,40957 35352,0090,00
VHOSBAAVHOSCZ0009047254740,00740,000,00740,00740,0000250,001 050,00
VINIUMBAAVINIUCS0008421954202,40202,400,00202,40202,400056,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1000381,501 000,00
VÍNO MIKULOVBAAVINOMCS0008465159750,10750,10+0,01750,10750,1000275,10750,10
VITKA BRNĚNECBAAVITKACZ000508785858,0058,000,0058,0058,000031,50110,00
VÍTKOVICEBAAVITKOCZ00050985586,506,500,006,506,502 07213 4685,2012,50
VLNAPBAAVLNAPCZ000508765037,3037,30-9,2437,3037,30501 86520,0050,00
VODÁRENSKÁBAAVOAZCZ0009051256455,00455,00+0,55455,00455,00104 550230,00530,10
VODÁR.KLADNO-MĚLN.BAAVOKLMCZ0009062857172,30172,300,00172,30172,300077,30175,70
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950204,10204,10+2,05204,10204,10459 18537,30252,10
VODNÍ ZDR.HOLEŠOVBAAVOZDHCZ0008461753490,00423,00-10,00423,00490,000082,10511,00
VOD.A KAN.BEROUNBAAVOKBECZ0009059754161,00161,000,00161,00161,000072,00170,10
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952145,00145,000,00145,00145,000070,30159,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855125,00130,50+5,24125,00130,500081,90323,20
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850203,40204,00+0,49203,40204,0000130,30230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,00171,000,00171,00171,00203 42082,60171,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754700,00700,00-6,67700,00700,0021 400391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353140,30140,40-7,63140,30140,400076,30159,70
VOD.A KAN.K.VARYBAAVOKKVCZ0009060851802,30802,30+5,08800,00802,3000373,70802,30
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251176,00176,000,00176,00176,0000102,00180,00
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758130,00140,00+9,63130,00140,000088,60154,40
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150185,00183,80+0,54183,80185,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652325,00325,00-3,70325,00325,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,00145,000,00145,00145,00253 62565,70145,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956140,10154,10+9,99140,10154,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957220,10208,00-2,62208,00227,0000145,80620,00
VOSBAAVOPRSCS000503605241,2041,20+0,2441,2041,200032,5047,70
VÚES BRNOBAAVUEBRCZ0009054953110,40110,400,00110,40110,400028,50141,00
VULKANBAAVULKACZ0005100453140,00140,000,00140,00140,00228082,70265,00
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658360,00360,000,00360,00360,0000265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 580,201 580,200,001 580,201 580,2046 3211 262,001 750,00
WIENERBERGER C.P.BAEJICIHCZ000511550115,4015,400,0015,4015,402243 45011,6015,80
XAVEROVBAAXAVERCS000844065753,0044,80-15,4744,8053,00241 15727,0053,10
YTONGBAAPORBECS00084201622 730,002 990,00+9,802 730,002 990,0036106 6001 603,103 307,20
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951602,00602,000,00602,00602,00137 826338,00641,20
ZÁPADOKÁMENBAAZAKAMCS0008444857466,70466,700,00466,70466,7000129,00720,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50395,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,2015,20+0,6615,2015,201522814,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 759,901 759,90+2,311 759,901 759,9035 2801 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787581 916,301 917,10+0,041 916,301 917,10001 300,102 200,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509420,00419,00-0,23416,10420,00350146 794402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558210,00210,000,00210,00210,000025,20225,00
ZZN HAVLÍČKŮV BRODBAAZZNHBCZ0009067153125,00125,100,00125,00125,100075,00154,10
ZZN CHOMUTOVBAAZZNCHCS000845875882,0082,000,0082,0082,000041,00117,50
ZZN MĚLNÍKBAAZZNPHCS0008440756177,20177,200,00160,00177,20007,20185,10
ZZN PARDUBICEBAAZZNPACS0008454559212,50225,00+5,88212,50225,000060,20225,00
ZZN PELHŘIMOVBAAZZNPECS0008456158125,00125,000,00125,00125,000059,00276,90
ZZN POLABÍBAAZZNNBCZ000909280514,6014,600,0014,6014,60008,1014,60
ZZN POMORAVÍBAAZZNHOCS0008463352232,00232,000,00211,00232,000057,10266,20
ZZN RAKOVNÍKBAAZZNRACZ0009068359333,10333,100,00333,10333,100040,00340,00
ŽĎASBAAZDASCS0005031152167,20171,00+2,27160,00171,0019231 870136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903628,30627,00+0,11627,00635,00454286 339590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 951,001 951,000,001 951,001 951,001427 3141 537,701 975,00
ŽOS NYMBURKBAAZOSNYCZ000904835141,6037,50-9,8537,5041,600020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959490,00490,000,00490,00490,00125 880212,10570,00