Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 18:10
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 08.03.2002

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.

06.02.200207.03.2002
11.03.200208.04.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880317,2017,20-9,9417,2017,205038 65217,20206,00
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,20142,40+0,21142,20142,400056,70158,00
ALIACHEMBAASYNTHCZ000509195982,0082,000,0082,0082,00302 46052,60127,60
ALIACHEMBABSYNTHCZ00051126077,707,70-8,337,707,701801 3865,2013,00
ALMETBAAALMETCS0005035757600,00600,000,00600,00600,000072,50650,10
AMMANN CRBAASTVSTCS0005003755260,00260,00+2,72260,00260,0010026 000202,00282,60
ANENSKÉ SLAT.LÁZNĚBAAANSLACS0008453957406,80366,20-12,97366,20406,8000139,00420,80
ATAS NÁCHODBAAATSNACS0005028257135,10135,100,00135,10135,100078,00135,10
AVIABAAAVIACS000502075915,1015,100,0015,1015,100010,0043,00
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BARTOŇ TEXT.ZÁVODYBAABARTOCS000502635096,7096,700,0096,7096,70658054,70108,20
BELAGRABAAZZNBRCZ0008449055690,10690,100,00690,10690,10106 90151,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655279,50279,50+9,99279,50279,5000120,00418,10
BIOCELBAABIOCECS0005017953550,10550,10-2,98550,10550,103016 503440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559881,00881,70+0,07881,00881,7000334,801 341,40
BMTBAABMTBOCS0005030758212,00212,000,00212,00212,00102 12081,00231,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607105,10105,10-5,31105,10105,10151 57760,00112,40
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454630,00630,00+3,27630,00630,0031 890398,10679,70
BRISK TÁBORBAABRITACZ0005074856306,10306,10+9,94306,10306,10103 061177,10473,00
BRISTOLBAABRISTCZ0009062352232,00232,00-3,33232,00232,0051 160114,30240,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509701,80701,80+11,29701,80701,8064 211265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009180,20180,20+2,38180,20180,20152 703135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207175,00175,000,00175,00175,00284 900129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153565,20621,70+9,99565,20621,7000263,00654,00
CEMOS OSTRAVABAACEMOSCZ0008433356209,40209,40-3,32209,40209,4081 67560,00400,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,000,00110,00110,000081,20113,30
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201192,10200,10+0,05192,10200,1000108,60236,30
CONSUS IFBFACONINCZ000802830551,6051,30+4,4849,1054,000035,3055,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358610,00610,000,00610,00610,00159 150303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000471,302 300,00
ČEDOKBAACEDOKCZ0009036356195,00207,80+6,56195,00207,800074,20207,80
ČECHOFRACHTBAACECHFCZ00084134571 910,001 910,00+2,591 910,001 910,0011 910702,001 910,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556333,30333,30+0,39333,30333,3072 333226,00414,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 508,803 508,80-4,623 508,803 508,80310 5262 320,103 950,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801381,90386,00+0,91381,90386,00901344 914213,50388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905280,0080,000,0080,0080,000070,20114,60
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,400,400,000,400,40000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156351,10341,00-5,30320,10352,20144 711250,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607420,10421,40-3,28420,10428,80608259 879254,601 033,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175275,1075,100,0075,1075,100036,7088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025873,1068,20+2,5568,0073,1048834 78528,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345744,0046,00+9,2644,0046,00783 51630,0046,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,1030,100,0030,1030,100018,0034,10
ČEZ, A.S.BAACEZCZ000511230078,3079,50-0,1278,3080,108 203653 71159,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00371,00371,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051220,00201,20+0,49201,20220,007516 23795,00216,00
ČKD PRAHA DIZBAACKDPRCZ0005093153920,101 007,30+9,48920,101 007,3000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255112,20112,20-9,95112,20112,20404 48868,90162,10
ČSAD KLADNOBAACADKDCZ000820775077,0084,70+10,0077,0084,700048,40130,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364119,10110,70-2,46110,70119,100058,20141,00
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 PRAHABAADENTACZ0005104257603,20603,20+9,23603,20603,201603410,001 320,00
DERMACOLBAADERMACZ0009041653293,20293,20+0,03293,20293,2000124,001 525,00
DESKOBAADESKOCS0008461364115,10115,100,00115,10115,100098,30700,00
DIMENSIONBFACSIFCZ000910060852,5052,500,0052,5052,500048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,305,300,005,305,301115884,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454772,00772,000,00772,00772,0064 632297,00772,00
ELEKTROPORC.LOUNYBAAELEKTCZ000509235385,2085,30+0,2385,2085,300058,1087,10
ELROZBAAELROZCZ000507685156,7056,70+5,0056,7056,700046,80101,60
ENERGOAQUABAAENRGACS0008419750425,00425,00-0,46425,00425,0000233,10460,00
EQUITY HOLDINGBFAAGFIECZ000908460437,0037,00-2,6337,0037,00602 22018,1041,00
ETABAAELEPRCS0005005156105,50105,50-2,04105,50105,500081,00340,10
EUROVIA CSBAASTASZCS0005022854835,10837,00+0,34835,10837,001714 206478,50850,00
FAGRONBAATAMDACZ000846120920,2020,20-1,9420,2020,200013,9024,00
FARMET Č.SKALICEBAAFRMETCS000503505480,0080,000,0080,0080,000064,00130,00
FEZKO SERVISBAAFEZKOCS0005037456143,10143,100,00143,10143,100084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001540,00540,000,00540,00540,00189 720434,30566,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145465,1066,40+2,9465,1066,400025,0066,40
FTL-FIRST TRAN.LI.BAAFLTCS0008202552172,00172,000,00172,00172,000066,80322,30
GENOSERVIS OLOMOUCBAAGENOSCZ000904225576,1077,10+1,3176,1077,100063,00100,00
GEODEZIE BRNOBAAGEOBOCZ0009092706650,00650,00+5,34650,00650,005837 700378,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452520,20520,200,00520,20520,2000159,30600,00
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 650,001 650,000,001 650,001 650,0000837,001 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552180,00180,00+4,04180,00180,005810 44085,50244,70
GUMOTEXBAAGUMOTCZ0005086751181,10181,100,00181,10181,1000140,00225,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 800,001 800,00+4,341 800,001 800,001119 800986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851490,00490,00+1,87490,00491,003014 705192,20492,10
HOTEL JALTA PRAHABAAJALTACZ00084372582 081,602 082,00+0,012 081,602 082,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354383,10383,10+0,68383,10383,10166 13078,00383,10
HOT.INTERNATIONALBAAINTERCS000843685311,6011,600,0011,6011,60006,3016,70
HUTNÍ PROJ.PLZEŇBAAHUTPRCZ000906005941,5041,500,0041,5041,500031,5059,50
HYPOTEČNÍ BANKABACREGICZ0008030509520,00500,00-3,84500,00520,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735225,0025,000,0025,0025,000025,0049,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056280,50289,70+3,27280,50289,700061,70289,70
CHEMOPROJEKTBAACHEPRCZ00084391551 050,001 050,000,001 050,001 050,0000188,301 102,00
CHEVAK CHEBBAAVOKCHCZ0009061750195,00183,30-1,07183,30195,000090,20218,30
ICOM TRANSPORTBAACADJICS0008202651570,00570,00-0,62570,00570,000046,70680,10
IDEAL STANDARDBAAKEZTECS00084170692 065,002 065,00+4,032 065,002 065,0000330,002 065,00
IF BOHATSTVÍBFABOHATCZ00080113011 355,301 360,50+0,361 355,301 360,5098133 0061 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 075,001 076,00+1,651 075,001 076,0000985,001 137,00
IH MOSKVA ZLÍNBAAMOSKVCS0008452355157,60157,60+9,97157,60157,600048,00161,80
II.EPIC HOLDINGBFACZCOICZ0009085908163,50163,500,00163,50163,5000155,00256,80
INSPEKTABAAINSPECZ00084129542 156,002 156,00+10,002 156,002 156,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001475,10475,10-1,02475,10475,1062 851143,30494,30
INTERHOTEL VORONĚŽBAAVORONCS0008449757373,00389,70+9,99373,00389,7013449 606169,00399,20
INTEXBAAINTEXCS000500745950,0050,000,0050,0050,00630036,0076,50
IVAX - CRBAAGALENCZ00050968591 313,201 313,20-4,941 313,201 313,2067 879802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904432,50436,00-1,46432,50436,00187 838280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753755,00755,00+11,52755,00755,00107 550355,70755,00
JÄKL KARVINÁBAAJAKKACZ000508465796,0096,000,0096,0096,000070,10212,80
JAN BECHERBAAJANBECZ0009075107236,80236,80+9,98236,80236,8000138,001 200,00
JANKABAAJANKACS000500395342,5042,500,0042,5042,50241 02022,0065,00
JČ ENERGETIKABAAJIHENCZ00050770571 280,101 280,10+2,381 280,101 280,1022 5601 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 061,902 061,90-0,192 061,902 061,9012 0621 222,002 174,50
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158283,00313,00-0,35283,00313,00246 912182,10314,10
JIHLAVANBAAJIHLACS0005030964115,10115,10-0,17115,10115,100027,20117,40
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451494,80494,80+9,97494,80494,8000369,00850,00
JIHOSTROJBAAJIHSTCS000503636754,7054,700,0054,7054,700028,3057,30
JILANABAAJILANCZ000509645344,2044,200,0044,2044,200025,7055,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955185,00185,000,00185,00185,00366 660136,00219,80
JIZERSKÉ SKLOBACJISKLCS0009027057377,40377,400,00377,40377,401377116,20377,40
JM ENERGETIKABAAJMENGCZ00050779581 851,001 851,00+1,111 851,001 851,0059 2551 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 678,002 678,00-9,992 678,002 678,00410 7121 951,003 853,30
JUTABAAJUTACS00050261521 000,001 000,000,001 000,001 000,0000430,601 000,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 116,50-0,772 116,502 133,00394840 386872,502 133,00
KABLO ELEKTROBAAKABLOCS00050341561 844,501 844,50+3,101 844,501 844,50001 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051775,60661,70-11,64661,30775,6000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,0051,000,0051,0051,000045,90180,90
KAPPELBABKAPPLCZ00090900078,208,200,008,208,20000,8010,40
KAROSERIABAAAVIABCS0005032150106,50108,70+2,35106,50108,700028,00108,70
KARVINSKÁ STAVEBNÍBAAOSPKACS0005015957217,00196,00-9,67196,00217,000039,80303,30
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5068,20
KDYNIUMBAAKDYNICZ00050236551 700,001 700,00+4,611 700,001 700,002034 000526,301 700,00
KINOTECHNIKA PRAHABAAKINOCS000843795023,1023,100,0023,1023,100022,4033,50
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ0009073250111,30111,30+9,65111,30111,30666863,90120,20
KLENOTY AURUM PHABAAKLEAUCZ0009049359360,00360,000,00360,00360,0000227,10407,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 340,001 435,30+1,051 340,001 443,002 0772 973 707792,601 435,30
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 MNÍŠEKBAAKOHUMCS000501485167,8067,80-1,5967,8067,800031,0078,90
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251132,00131,90-0,07131,90132,000091,00145,90
KOVOSVITBAAKOSVICS0005004464465,50466,00+3,55465,50466,0000155,20745,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153203,00203,000,00203,00203,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159565,00565,000,00565,00565,0000361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335177,5077,500,0077,5077,500025,3077,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 075,001 075,000,001 068,001 075,002729 011918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955294,50294,50-9,74294,50294,5092 651250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952430,00430,000,00430,00430,0000162,10500,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153580,00580,000,00580,00580,0000228,20623,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251631,00650,10+3,02631,00650,1000231,00650,10
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853333,70333,700,00333,70333,7000210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054431,00431,000,00431,00431,0000184,70453,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804232,00235,10+1,33232,00235,100096,50300,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS0008446159968,00968,00+3,46968,00968,0043 872673,001 700,00
LESNÍ SP.BROUMOVBAALESBMCZ0009039350232,70232,700,00232,70232,7000200,30413,40
LESNÍ SP.KRÁL.HVO.BAALESKHCZ0009045555200,00200,000,00200,00200,000083,00233,30
LESNÍ SP.OPOČNOBAALESOCZ0009039459342,10320,00-6,46315,00342,1000109,60346,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,2022,200,0022,2022,200018,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825136,0035,70-1,1035,7036,0055719 99818,1066,10
MADETABAAJIMLECS0008420550180,90180,90+0,16180,90180,9071 266124,50304,00
MAGNETONBAAMAGNECZ000507905365,0065,000,0064,1065,00483 10738,5098,00
MANHATTAN IFBFAIFUNCZ00080046031 000,001 100,00+10,001 000,001 100,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252500,00500,00+2,04500,00500,000033,10636,70
MASSAGBAAMASSACS000500525550,0050,000,0050,0050,000023,0050,00
MATEBAAMATECS000501096638,8038,90+0,2538,8038,900021,4062,90
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000023,1050,00
MEDICAMENTABAAMEDIKCZ0008455755220,00220,000,00220,00220,004880110,00269,50
MEOPTA PŘEROVBAAMEOPTCS000500896080,0070,00-8,0170,0080,001108 58063,30121,00
METALIMEXBAAMETLXCS00084124582 300,002 150,10-0,462 150,102 300,003682 6501 706,003 048,90
METRA BLANSKOBAAMETRACS000501005736,5036,600,0036,5036,600033,3070,10
METROSTAVBAAMESTACZ0005006502135,00135,00+9,66135,00135,0012016 20095,20140,00
MEVABAAMEVACS0005039353610,10549,20-9,98549,20610,10227140 64990,00650,00
MILETABAAMILETCS0005027457109,90110,10+0,18109,90110,100062,60121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552170,20170,30-9,07170,20170,309516 171150,10277,00
MJM LITOVELBAAZZNSRCS0008434759200,00200,000,00200,00200,000082,20350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ000842900885,50104,50+10,0085,50104,500045,00124,40
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 750,102 750,10+5,122 750,102 750,10001 965,003 100,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185031,1031,100,0031,1031,100025,2068,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830838,5038,500,0038,5038,500032,8093,50
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859500,00468,80-3,51468,70500,0000166,502 000,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550402,00402,000,00402,00402,0000200,00540,00
MOTOKOV INTER.BAAMOTINCZ0008417755136,40140,00+2,63136,40140,000090,00205,80
MOTORPALBAAMOTORCZ0005084558230,00250,00+2,50230,00250,008720 55291,60250,00
MSABAAMSACZ0005016501257,40269,90+6,59257,40269,906316 904162,50345,10
NATE CHOTĚBOŘBAANAPTECS000502785373,9073,90+9,9773,9073,900052,0073,90
NATURAMYL H.BRODBAANATURCZ0005084053165,00165,000,00165,00165,000090,00462,00
NKT CABLESBAAKABKLCZ0005082255490,00490,00+0,61490,00490,00136 370370,10566,00
NOWACO MRAZÍRNYBAASLMRACS0008428751560,00560,000,00560,00560,0000360,00560,00
OBEK SERVISBAACADTCS000502595629,3029,30+9,7329,3029,300022,1052,40
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353730,10730,10-0,25730,10730,1032 190181,60732,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952371,20371,20+0,27371,20371,20103 712220,00408,20
ODKOLEKBAAODKOLCZ0009064051185,10185,100,00185,10185,105926185,10420,00
OHL ŽSBAAZSTBOCS0005028554625,00625,000,00625,00625,001 532919 200278,10673,30
OKDBAAOKDCZ000510065163,0063,10+0,1563,0063,1022013 87143,5085,00
OLŠANSKÉ PAPÍRNYBAAOLSPACZ000509755022,8022,800,0022,8022,800018,1033,00
OMNIPOL PRAHABAAOMNIPCZ0008413754327,10327,10+5,17311,10327,1013443 511129,10327,10
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
ORPABAAVCPAPCS0005005958203,80183,60-4,96183,60203,8000110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355400,00400,000,00400,00400,000065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 405,001 405,000,001 405,001 405,0000962,101 550,00
OSTROJBAAOSTROCS000843555830,0030,000,0030,0030,00351 05015,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085245,1045,10-8,1445,1045,101045142,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959210,60210,600,00210,60210,6081 685108,50261,00
O2 C.R.BAATELECCZ0009093209339,60337,20+0,20331,40339,60597201 077185,00426,70
PANKRÁCBABPANKRCZ0009078903463,00463,000,00463,00463,0000396,00939,00
PANKRÁCBAAPANKRCZ0009033205404,00391,00-3,21380,00404,0000280,00575,00
PARAMOBAAPARAMCZ0005091355347,00347,000,00347,00347,002694120,20365,60
PASBBAAPISBOCZ000508975580,0080,000,0080,0080,000038,4080,00
PCB BENEŠOVBAACKDBNCS0005013754122,50122,70-9,57122,50122,700051,50152,30
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535843,4047,70+9,9043,4047,700039,20117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635551,9057,00+15,6151,9057,000028,90138,00
PEK.A CUKR.TŘEBÍČBAAPECUTCZ000510215299,0099,00+4,1099,0099,000064,50184,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695871,0073,00+9,4471,0073,0031122 64331,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 300,008 265,50+0,558 265,508 390,0068567 6615 350,008 295,00
PIVOVAR LOUNYBAAPIVLNCZ0008458452263,60263,60+9,97263,60263,60126430,50263,60
PIVOVAR RADEGASTBAAPIVORCS00084643501 674,201 674,20+1,391 674,201 674,2023 3481 270,201 950,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751235,00235,000,00235,00235,00102 350108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105423,2023,400,0023,2023,40481 11717,1046,60
PLIVA - LACHEMABAALACHECZ0005096750444,20450,00-0,44444,20450,0031 344367,10552,50
PLOMABAAZPDCS0008452751221,50269,90+9,98220,90269,908018 29758,50269,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650956,10956,10-3,23956,10956,1087 794314,40988,10
PLYNOSTAV PARDUB.BAAPLYPACS0008455952142,00143,50+1,70142,00143,50202 85563,00145,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453561,00561,000,00561,00561,002011 220271,00561,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465277,2077,80+4,9977,2077,800028,1077,80
PORCEL.MANUFAKTURABAAPORCECZ0005098756337,20337,20+4,98337,20337,200088,00451,80
POŠT.TISK.CENINBAAPTCENCZ0008439254940,10940,100,00940,10940,1000427,101 125,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505270,50299,00+3,46270,50299,0024571 889275,00769,00
PRAGA ČÁSLAVBAAOPSTACZ000501455525,0025,000,0025,0025,000021,0030,10
PRAGA LOUNYBAAPRALNCZ000510980153,9053,90+10,0053,9053,90004,70576,20
PRAGOIMEXBAAPGIMXCZ0008420759221,00221,000,00221,00221,000055,00450,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158444,20485,00+4,39444,20485,0011352 691366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 750,101 750,00+1,441 750,001 750,10712 2501 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 831,201 831,20+0,041 831,201 831,2023 6621 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 250,001 250,00+1,251 250,001 250,001215 000936,901 315,00
PRIOR ČRBAAPRICBCS0008457859115,00115,00-4,16115,00115,00232 64582,00698,00
PROAGROBAAPRAGRCZ000910050960,0060,00+4,8960,0060,0032019 2006,7065,50
PROAGRO LIBERECBAAPROAGCZ0009073557145,40145,400,00145,40145,400019,00262,60
PROLES Č.BUDĚJOV.BAAPROLECZ0009056750200,00200,00+2,66200,00200,000045,00200,00
PSVSBAAPRSVOCZ0005111500880,00880,000,00880,00880,0054 400200,00890,00
P-D REFRACTORIESBAAMSLZCZ000501045462,3062,300,0062,3062,300030,3067,00
RAAB KARCH.STAVIVABAARAABCZ000510115476,3076,500,0076,3076,50574 35359,20125,00
RAPIDBAARAPIDCZ00084132593 900,003 900,000,003 900,003 900,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050190,00190,000,00190,00190,0000116,10252,60
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653290,00290,10+3,57290,00290,100098,30290,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509988,00995,00+0,50986,101 000,008079 196910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 935,001 933,00+4,481 933,001 935,00001 413,302 645,30
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000050,00349,50
RUBÍN DYN.IFBFARUBINCZ0008030905450,00450,000,00450,00450,0000362,00540,00
RUVEBAARUVECS0008439352170,00170,000,00170,00170,000074,70372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957287,40287,40+9,98287,40287,4000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455353,30353,30+0,05353,30353,3041 413185,50454,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858200,10200,100,00200,10200,100070,10213,60
SANATORIUM ASTORIABADASTORCS0009026950944,00944,000,00944,00944,0000380,001 591,00
SBĚRNÉ SUROV.Č.B.BAASBESUCZ000905855850,0050,000,0050,0050,000035,50111,50
SČ ARMATURKABAASCARMCS0005003854130,00130,00-7,14130,00130,00565051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 467,501 467,60+1,901 467,501 467,60001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 907,701 908,10-4,541 907,701 908,1000868,602 133,10
SELGENBAASELGECZ0009033650270,00270,000,00270,00270,0000171,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356540,00540,00+5,88540,00540,006032 400323,10608,10
SETUZABAASETUZCZ0008460052291,00291,00+2,10291,00291,0000237,00505,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350322,30322,30-2,62322,30322,303511 281219,80360,00
SFINXBAASFINXCS0005036458171,20171,20-5,15171,20171,2071 19860,00227,90
SG - INDUSTRYBFAYSECZ00090877067,507,50+8,697,507,501 64412 3306,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156808,00888,80+9,98808,00888,8000111,00888,80
SILONBAASILONCZ0005094458302,50302,50+0,83302,50302,5000196,00375,90
SKALIČANBAASKALCCS000845466655,0055,000,0055,0055,000055,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554535,00535,000,00535,00535,001535100,20585,60
SLÉVÁRNA HEUNISCHBAASLEVACS0005071950340,70340,700,00340,70340,7000161,90602,50
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754173,20173,20+9,96173,20173,200020,50294,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259290,00290,00+7,40290,00290,003 054851 015106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 570,001 570,00+1,941 570,001 570,00001 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 900,401 901,10+0,051 900,401 901,10001 255,002 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251501,40510,00+1,71501,40510,0000327,70542,70
SMP CONSTRUCTIONBAASTAMOCS0005022953333,00311,100,00311,10333,009330 881153,00341,00
SOFTWARE 602BAASOFTWCZ0009092300350,00350,000,00350,00350,000090,10480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952218,90230,10+5,11218,90230,1033176 074145,00257,90
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550243,00243,00+1,88243,00243,0000162,00415,00
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
SPOLANABAASPOLACS000842495884,0084,00+5,0084,0084,000064,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858110,40110,50+0,36110,40114,0066874 86447,00110,50
STAROROL.PORCELÁNBAASTAROCZ0005085753101,90112,00+9,91101,90112,00101 05946,00118,20
STAV.POD.JABLONECBAASPJABCS000503895944,4044,50+0,2244,4044,500021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 349,601 349,60-6,271 349,301 349,6068 0961 001,701 700,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 880,102 880,000,002 880,002 880,10001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 401,006 401,00+0,016 401,006 401,0016 4014 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558152,00167,20+10,00152,00167,200015,60167,20
STROJPLASTBAASTRTACZ000508665218,9018,90+9,8818,9018,90009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJTEXBAASTRJTCS0005034859114,00114,00+9,93114,00114,000020,50114,00
STS PRUNÉŘOVBAASTSPCZ000906765844,0044,000,0044,0044,00008,5047,50
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7027,00
SUBTERRABAASBTERCS0005023050575,00575,000,00575,00575,0000313,40760,00
SVABAASVACS0005024553101,00101,000,00101,00101,000047,90125,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253309,00309,000,00309,00309,0000159,00366,30
SYNPO PARDUBICEBAASYNPOCZ0008465259150,00150,000,00150,00150,000050,70200,00
ŠKODA PRAHABAASKOPHCS0005006857101,30111,40+9,97101,30111,400077,10224,50
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154106,00116,60+10,00106,00116,600050,50116,60
ŠMERAL BRNOBAASMERACS000502935479,0079,00+0,6379,0079,00141 10630,0079,00
ŠROUBÁRNA ŽATECBAASROZACZ000507595230,1030,20+0,3330,1030,200026,3040,00
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358202,00202,000,00202,00202,00142 82839,30250,00
ŠTI HOLDINGBFASTICZ0009087805944,50944,50-2,62944,50944,5000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351465,00504,20+8,43465,00504,2000300,60584,70
TATRABAATATRACS000501845640,1040,10+1,2640,1040,10662 64730,3067,00
TECH.INŽ.ÚSTAV NERBAATECINCS0008427357260,00286,00+10,00234,10286,000052,50360,60
TENEZBAATENEZCS0005028158200,20200,200,00200,20200,20387 14059,40221,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550540,20541,00+0,16540,20541,0000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050716,60716,60+9,99716,60716,6000262,00716,60
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,000,00360,00360,0000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255403,10431,50+7,12403,10431,50187 540320,90530,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950321,10321,10+1,90321,10321,104915 734158,30409,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 140,001 140,000,001 140,001 140,003034 200521,001 179,60
TEPNABAATEPNACS000502685533,2033,200,0033,2033,201549821,6037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055257,70257,700,00257,70257,700054,10270,10
TEREOS TTDBAAPRACUCZ000510485152,1052,40+0,5752,1052,400014,6052,40
TESLA JIHLAVABAATSLJICS0005072859178,20178,20-8,38178,20178,20356 23731,00200,00
TESLA KARLÍNBAATSLKACS000502135158,8060,10+2,7358,8060,10352 07930,5067,20
TESLA SEZAMBAATSLSECS0005009851500,60500,60-0,09500,60500,6052 503420,00700,00
TOMABAATOMACZ0005088559100,50102,00+2,00100,40105,0050751 73335,00102,00
TONABAATONACZ0005041160180,00180,000,00180,00180,000050,30266,30
TONAKBAATONAKCS000500605528,4028,40-0,3528,4028,403393715,0037,20
TONASOBAATONASCS00084232578,008,000,008,008,00006,0014,50
TOS SVITAVYBAATOSSVCS0005009356100,30100,30+5,24100,30100,300035,00120,00
TRANSAKTABAATRANSCZ00084133581 100,001 100,000,001 100,001 100,003235 200110,001 100,00
TRANZABAATRANZCZ000507635691,0091,000,0091,0091,000020,2091,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552178,00159,00-10,27159,00178,0022639 069113,40177,20
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870426,0026,000,0026,0026,000018,00130,00
TYLEX LETOVICEBAATYLEXCS000500615468,0068,00+6,2568,0068,00594 01246,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900730,10730,100,00730,10730,1021 460487,30855,00
TZPBAATZPCZ0005088054225,00225,000,00225,00225,000073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 500,00
UNIPETROLBAAUNIPECZ000909150031,0032,20+3,8730,7032,5032 6761 047 48329,8063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535481,0081,000,0081,0081,00151 21515,00126,10
UNITED ENERGYBABPSZTECZ000511330862,6062,60-4,1362,6062,600043,2072,30
UNITED ENERGYBAAPSZTECS0008458659662,20662,200,00662,20662,2000441,00685,10
VAI HPBAAHPCZ00050749553 191,003 500,50+9,993 191,003 500,5000116,803 805,00
VARI LIBICE N.C.BAAMEPOLCZ0005041400215,10215,100,00215,10215,10153 22719,70215,20
VČ ENERGETIKABAAVCENGCZ00050769501 450,001 450,100,001 450,001 450,101217 4001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 265,902 039,50-4,992 039,502 265,90001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658240,00240,000,00240,00240,00143 360135,00313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215046,2046,200,0046,2046,200027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585076,1076,10+4,5376,1076,10538152,0090,00
VHOSBAAVHOSCZ0009047254740,00740,000,00740,00740,0000250,001 050,00
VINIUMBAAVINIUCS0008421954192,10192,10-5,08192,10192,10407 68456,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1000381,501 000,00
VÍNO MIKULOVBAAVINOMCS0008465159751,10755,10+3,14751,10755,1000275,10755,10
VITKA BRNĚNECBAAVITKACZ000508785858,0058,000,0058,0058,000031,50110,00
VÍTKOVICEBAAVITKOCZ00050985587,107,00-1,407,007,102 00014 1005,2012,50
VLNAPBAAVLNAPCZ000508765039,3039,300,0039,3039,300020,0050,00
VODÁRENSKÁBAAVOAZCZ0009051256455,10455,10+0,02455,10455,10104 551230,00530,10
VODÁR.KLADNO-MĚLN.BAAVOKLMCZ0009062857172,30172,300,00172,30172,300077,30175,70
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950207,20207,20+0,04207,20207,2051 03637,30252,10
VODNÍ ZDR.HOLEŠOVBAAVOZDHCZ0008461753370,00370,00-9,95370,00370,000082,10511,00
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.HODONÍNBAAVOKHOCZ0009058855142,00142,000,00142,00142,000081,90323,20
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850213,50214,20+0,32213,50214,2000130,30230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,00171,000,00171,00171,000082,60171,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754587,30587,30-6,77587,30587,3000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353132,00142,50+12,02132,00142,500076,30159,70
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251176,00176,000,00176,00176,0000102,00180,00
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758138,80138,80-1,56138,80138,800088,60154,40
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150183,80184,00+0,10183,80184,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652325,00325,000,00325,00325,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657117,50117,50-9,96117,50117,5051063 75065,70145,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956140,10140,100,00140,10140,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957212,00235,80+13,36212,00235,8000145,80620,00
VOSBAAVOPRSCS000503605241,6041,60+0,9741,6041,60281 16532,5047,70
VÚES BRNOBAAVUEBRCZ0009054953110,40110,400,00110,40110,400028,50141,00
VULKANBAAVULKACZ0005100453140,10140,100,00140,10140,100082,70265,00
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.BAEJICIHCZ000511550115,4015,60+0,6415,4015,600011,6015,80
WIENERBERGER C.P.BAAJICIHCS00084158571 465,401 422,20-9,981 422,201 465,402028 7461 262,001 750,00
XAVEROVBAAXAVERCS000844065744,7044,800,0044,7044,800027,0053,10
YTONGBAAPORBECS00084201623 100,003 100,00+1,633 100,003 100,001031 0001 603,103 307,20
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951602,00602,000,00602,00602,0084 816338,00641,20
ZÁPADOKÁMENBAAZAKAMCS0008444857466,70466,700,00466,70466,7000129,00720,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50395,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,3015,30+0,6515,3015,300014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 759,901 759,900,001 759,901 759,90001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787581 921,101 921,100,001 921,001 921,10001 300,102 200,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509420,60420,60+0,26420,60423,00260109 844402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558210,00210,000,00210,00210,000025,20225,00
ZZN HAVLÍČKŮV BRODBAAZZNHBCZ0009067153125,10125,100,00125,10125,100075,00154,10
ZZN CHOMUTOVBAAZZNCHCS000845875882,0082,000,0082,0082,000041,00117,50
ZZN MĚLNÍKBAAZZNPHCS0008440756172,80172,800,00172,80172,80007,20185,10
ZZN PARDUBICEBAAZZNPACS0008454559225,00214,00-4,88214,00225,000060,20225,00
ZZN PELHŘIMOVBAAZZNPECS0008456158125,00125,000,00125,00125,000059,00276,90
ZZN POLABÍBAAZZNNBCZ000909280514,6014,600,0014,6014,601702 4828,1014,60
ZZN POMORAVÍBAAZZNHOCS0008463352195,40195,40-5,00195,40195,4061 17257,10266,20
ZZN RAKOVNÍKBAAZZNRACZ0009068359330,00330,100,00330,00330,100040,00340,00
ŽĎASBAAZDASCS0005031152162,00170,00-0,58162,00171,0025643 511136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903621,30630,10+0,89621,20630,1010263 820590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 923,001 936,00+0,671 923,001 960,001223 1761 537,701 975,00
ŽOS NYMBURKBAAZOSNYCZ000904835136,4036,400,0036,4036,400020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959535,00535,00-0,74535,00535,0024 20413 312 200212,10570,00