Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 16:29
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 12.03.2002

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.

08.02.200211.03.2002
13.03.200211.04.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880314,0014,00-9,6714,0014,006591014,00168,60
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,30141,60-0,49141,60142,30456 37456,70158,00
ALIACHEMBAASYNTHCZ000509195982,0082,000,0082,0082,00977 95452,60127,60
ALIACHEMBABSYNTHCZ00051126077,807,800,007,807,80725625,2013,00
ALMETBAAALMETCS0005035757600,00600,000,00600,00600,000072,50650,10
AMMANN CRBAASTVSTCS0005003755260,00260,10+1,64260,00260,1000202,00282,60
ANENSKÉ SLAT.LÁZNĚBAAANSLACS0008453957332,00332,00-4,59332,00332,0000139,00420,80
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.ZÁVODYBAABARTOCS0005026350108,10108,10+9,96108,10108,100054,70108,20
BELAGRABAAZZNBRCZ0008449055695,00690,100,00690,10695,003624 97151,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655338,10338,10+9,98338,10338,10124 057120,00418,10
BIOCELBAABIOCECS0005017953551,20551,20+0,10551,20551,2084 410440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559881,80900,20+2,09881,80900,2000334,801 341,40
BMTBAABMTBOCS0005030758212,00212,000,00212,00212,00484881,00231,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607111,00110,50-0,45110,50111,0017118 97460,00112,40
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454630,00630,000,00630,00630,0000398,10679,70
BRISK TÁBORBAABRITACZ0005074856312,00320,10+2,59312,00320,1000177,10473,00
BRISTOLBAABRISTCZ0009062352240,00240,000,00240,00240,0000114,30240,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509701,80631,70-9,98631,70701,8000265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009176,00177,00+0,56176,00177,00335 835135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207175,00175,000,00175,00175,0000129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153749,10749,10+9,54749,10749,1032 247263,00749,10
CEMOS OSTRAVABAACEMOSCZ0008433356188,50218,90+15,82188,50218,900060,00400,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,000,00110,00110,00505 50081,20113,30
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201200,00200,100,00200,00200,1000108,60225,00
CONSUS IFBFACONINCZ000802830548,6048,60-5,2648,6048,60241 16635,3055,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,00+0,14672,00672,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000471,302 300,00
ČEDOKBAACEDOKCZ0009036356195,00195,000,00195,00195,0021040 95074,20207,80
ČECHOFRACHTBAACECHFCZ00084134571 910,101 910,100,001 910,101 910,1011 910702,001 910,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556334,30334,30-4,37334,30334,30144 680226,00400,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 511,703 511,70+0,013 511,703 511,7013 5122 320,103 950,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801378,50375,50-0,89374,90383,80451170 544213,50388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905280,0080,000,0080,0080,000070,20114,60
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,400,400,000,400,40000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156330,50331,50+1,93330,50331,5082 646250,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607429,00430,00-1,80429,00430,0010545 130254,60999,50
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175275,1075,100,0075,1075,100038,3088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025859,6059,60-7,0259,6059,600028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345746,0046,20+8,1946,0046,200030,0046,20
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,0031,00+1,3031,0031,000018,0034,10
ČEZ, A.S.BAACEZCZ000511230080,7078,80-2,1178,5082,3024 6101 968 37959,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00371,00371,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051204,00209,10+3,46204,00209,100095,00216,00
ČKD PRAHA DIZBAACKDPRCZ0005093153981,00995,00+1,52981,00995,0000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255125,00125,00+1,29125,00125,000068,90162,10
ČSAD KLADNOBAACADKDCZ000820775099,3099,30+9,9699,3099,300048,40130,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364103,50103,50-9,92103,50103,50303 10558,20141,00
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 PRAHABAADENTACZ0005104257633,00600,00-5,21600,00633,0000410,001 320,00
DERMACOLBAADERMACZ0009041653293,00293,000,00293,00293,0000124,001 525,00
DESKOBAADESKOCS0008461364104,00104,000,00104,00104,000098,30700,00
DIMENSIONBFACSIFCZ000910060852,5052,500,0052,5052,500048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,305,300,005,305,302501 3254,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454800,10800,10+3,77800,10800,1000297,00800,10
ELEKTROPORC.LOUNYBAAELEKTCZ000509235385,3081,10-4,9281,1085,300058,1087,10
ELROZBAAELROZCZ000507685168,5068,50+9,9568,5068,501068546,80101,60
ENERGOAQUABAAENRGACS0008419750432,60435,50+5,96432,60435,5000233,10460,00
EQUITY HOLDINGBFAAGFIECZ000908460437,0035,00-5,4035,0037,001505 43018,1041,00
ETABAAELEPRCS0005005156100,00100,000,00100,00100,00202 00081,00340,10
EUROVIA CSBAASTASZCS0005022854837,30837,20+0,02837,20837,302319 258478,50850,00
FAGRONBAATAMDACZ000846120920,3020,40+0,4920,3020,400013,9024,00
FARMET Č.SKALICEBAAFRMETCS000503505480,0080,000,0080,0080,000064,00130,00
FEZKO SERVISBAAFEZKOCS0005037456145,10145,100,00145,10145,100084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001550,00540,000,00540,00550,008747 580434,30566,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145469,0069,60+3,4169,0069,600025,3069,60
FTL-FIRST TRAN.LI.BAAFLTCS0008202552172,00172,000,00172,00172,000066,80322,30
GENOSERVIS OLOMOUCBAAGENOSCZ000904225577,1084,80+9,9877,1084,800063,00100,00
GEODEZIE BRNOBAAGEOBOCZ0009092706557,00557,00-4,78557,00557,0000378,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452520,20520,200,00520,20520,2000159,30600,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 602,003 602,000,003 602,003 602,00001 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 ZUBŘÍBAAGUMZUCZ0005100552156,00156,00-9,82156,00156,00162 49685,50244,70
GUMOTEXBAAGUMOTCZ0005086751181,10181,100,00181,10181,1000140,00225,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 800,001 800,000,001 800,001 800,0000986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851500,20500,00+2,01490,00500,204924 234199,40500,00
HOTEL JALTA PRAHABAAJALTACZ00084372582 082,002 082,00+0,012 082,002 082,0012 0821 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354383,10385,00+0,49380,00385,0072 67178,00385,00
HOT.INTERNATIONALBAAINTERCS000843685313,9013,90+9,4413,9013,90659046,3016,70
HUTNÍ PROJ.PLZEŇBAAHUTPRCZ000906005941,5041,500,0041,5041,500031,5059,50
HYPOTEČNÍ BANKABACREGICZ0008030509500,00500,000,00500,00500,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735225,0025,000,0025,0025,000025,0049,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056289,70289,700,00289,70289,700061,70289,70
CHEMOPROJEKTBAACHEPRCZ0008439155945,101 000,00+2,81945,101 000,002625 561188,301 102,00
CHEVAK CHEBBAAVOKCHCZ0009061750171,50163,00-4,95163,00171,500090,20218,30
ICOM TRANSPORTBAACADJICS0008202651570,00520,00-8,77520,00570,000053,30680,10
IDEAL STANDARDBAAKEZTECS00084170692 065,002 270,00+9,922 065,002 270,0000330,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 357,501 360,10+5,361 355,301 360,1092124 9051 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 060,601 061,100,001 060,601 061,103132 891985,001 137,00
IH MOSKVA ZLÍNBAAMOSKVCS0008452355135,00135,00-10,00135,00135,000048,00161,80
II.EPIC HOLDINGBFACZCOICZ0009085908163,50163,500,00163,50163,5000155,00256,80
INSPEKTABAAINSPECZ00084129542 608,702 608,70+9,992 608,702 608,70001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001475,20499,00+5,00475,20499,0000143,30499,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757340,00391,10+15,81340,00391,1000169,00399,20
INTEXBAAINTEXCS000500745950,0050,000,0050,0050,000036,0076,50
IVAX - CRBAAGALENCZ00050968591 325,001 325,00+0,281 325,001 325,0045 300802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904450,30450,50+4,76450,30450,5000280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753705,30705,30+0,01705,30705,3000355,70755,00
JÄKL KARVINÁBAAJAKKACZ000508465795,2096,00+0,8495,2096,00191 82370,10212,80
JAN BECHERBAAJANBECZ0009075107286,40286,40+9,98286,40286,4000138,001 200,00
JANKABAAJANKACS000500395346,0046,00+8,2346,0046,00311 42622,0065,00
JČ ENERGETIKABAAJIHENCZ00050770571 300,101 300,100,001 300,101 300,1022 6001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 061,502 061,50-3,232 061,502 061,5024 1231 222,002 174,50
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158321,10311,00-1,70290,00321,1000182,10316,40
JIHLAVANBAAJIHLACS0005030964130,00130,00+2,68130,00131,600027,20130,00
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451401,50490,60+10,00401,50490,6000369,00850,00
JIHOSTROJBAAJIHSTCS000503636754,7049,30-9,8749,3054,700028,3057,30
JILANABAAJILANCZ000509645344,2048,60+9,9540,0048,600025,7055,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955185,00185,000,00185,00185,0000136,00219,80
JIZERSKÉ SKLOBACJISKLCS0009027057377,40377,400,00377,40377,4000116,20377,40
JM ENERGETIKABAAJMENGCZ00050779582 200,002 069,90+1,662 069,902 239,703269 6041 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 300,102 651,30+9,992 300,102 651,30001 951,003 853,30
JUTABAAJUTACS00050261521 000,001 000,000,001 000,001 000,0000430,601 000,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,00458976 914872,502 133,00
KABLO ELEKTROBAAKABLOCS00050341561 844,501 844,50+3,101 844,501 844,50001 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051664,50665,20+0,66664,50665,2000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,0051,000,0051,0051,000045,90180,90
KAPPELBABKAPPLCZ00090900078,208,200,008,208,20000,8010,40
KAROSERIABAAAVIABCS0005032150112,20112,200,00112,20112,200028,00112,20
KARVINSKÁ STAVEBNÍBAAOSPKACS0005015957196,00196,000,00196,00196,000039,80303,30
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5061,50
KDYNIUMBAAKDYNICZ00050236551 630,101 630,10+4,741 630,101 630,1000526,301 700,00
KINOTECHNIKA PRAHABAAKINOCS000843795023,1023,100,0023,1023,100022,4033,50
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ0009073250101,30111,50+10,06101,30111,500063,90120,20
KLENOTY AURUM PHABAAKLEAUCZ0009049359360,00396,00+10,00360,00396,0000227,10407,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 426,701 403,50-1,631 348,601 426,801 1561 628 442792,601 435,30
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 030,00
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ000507605992,0092,000,0092,0092,00655254,00105,00
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485163,1063,100,0063,1063,100031,0078,90
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251131,90131,900,00131,90131,900091,00145,90
KOVOSVITBAAKOSVICS0005004464449,20449,20-0,64449,20449,20219 433155,20745,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153203,00203,000,00203,00203,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159565,00565,00+4,62565,00565,0042 260361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335177,5077,500,0077,5077,500025,3077,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 075,001 075,000,001 075,001 075,004245 150918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955293,80294,300,00293,80294,3041 176250,50550,10
LÁZNĚ LIBVERDABAALIBVECS0008422952430,00430,000,00430,00430,0000162,10439,00
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153540,00570,000,00540,00570,0000228,20623,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251686,20686,30+5,14686,20686,3000251,10686,30
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.BAACYGNECZ0009078804235,10235,100,00235,10235,100096,50300,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS0008446159962,00965,10+3,76962,00965,1000673,001 640,00
LESNÍ SP.BROUMOVBAALESBMCZ0009039350230,30230,300,00230,30230,3000202,20413,40
LESNÍ SP.KRÁL.HVO.BAALESKHCZ0009045555200,00200,000,00200,00200,000083,00233,30
LESNÍ SP.OPOČNOBAALESOCZ0009039459315,00346,50+10,00284,00346,5000109,60346,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,2022,200,0022,2022,200019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825134,6034,600,0034,6034,601123 87518,1065,40
MADETABAAJIMLECS0008420550187,30187,300,00187,30187,3071 311124,50304,00
MAGNETONBAAMAGNECZ000507905365,1065,00-0,1565,0065,10332 14838,5098,00
MANHATTAN IFBFAIFUNCZ00080046031 101,001 101,000,001 101,001 101,001011 010920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252450,00450,000,00450,00450,000033,10636,70
MASSAGBAAMASSACS000500525550,0050,000,0050,0050,000023,0050,00
MATEBAAMATECS000501096639,4039,50+0,7639,4039,500021,4062,90
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000036,9050,00
MEDICAMENTABAAMEDIKCZ0008455755220,00242,00+10,00220,00242,0051 144110,00269,50
MEOPTA PŘEROVBAAMEOPTCS000500896071,0073,10+4,1371,0073,100063,30121,00
METALIMEXBAAMETLXCS00084124582 225,102 225,100,002 225,102 225,10001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005736,5036,600,0036,5036,600033,3070,10
METROSTAVBAAMESTACZ0005006502135,00142,60+5,62135,00142,600095,20142,60
MEVABAAMEVACS0005039353541,10487,10-4,99487,10541,100090,00650,00
MILETABAAMILETCS0005027457110,10110,20+0,09110,10110,200062,60121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552171,60171,600,00171,60171,6000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759200,00220,00+10,00200,00220,000090,40350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ000842900885,6086,10+0,5885,6086,100045,00124,40
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 768,102 820,10+1,912 768,102 820,10001 965,003 100,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185031,1031,00-0,3231,0031,102507 75325,2065,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830838,5038,500,0038,5038,500032,8090,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859469,50470,10+0,12469,50470,1000166,502 000,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550403,00421,10+4,49403,00421,1000200,00540,00
MOTOKOV INTER.BAAMOTINCZ0008417755140,00147,00+5,00140,00147,000090,00205,80
MOTORPALBAAMOTORCZ0005084558270,00270,00+3,92270,00270,0071 89091,60270,00
MSABAAMSACZ0005016501257,20255,00-0,85232,00257,20368 862162,50345,10
NATE CHOTĚBOŘBAANAPTECS000502785389,3089,30+9,9789,3089,30435752,0089,30
NATURAMYL H.BRODBAANATURCZ0005084053165,00165,000,00165,00165,000090,00462,00
NKT CABLESBAAKABKLCZ0005082255495,00487,00-0,61487,00499,906029 736370,10555,00
NOWACO MRAZÍRNYBAASLMRACS0008428751505,00467,00-7,52467,00505,0000360,00560,00
OBEK SERVISBAACADTCS000502595635,4035,40+9,9335,4035,400022,1052,40
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353708,50709,00+7,08708,50709,0085 671181,60732,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952371,30371,300,00371,30371,3000220,00408,20
ODKOLEKBAAODKOLCZ0009064051200,00200,00+8,10200,00200,0051 000185,00420,00
OHL ŽSBAAZSTBOCS0005028554687,50687,50+10,00687,50687,506041 250278,10687,50
OKDBAAOKDCZ000510065164,0065,00+1,8864,0065,0023415 09643,5085,00
OLŠANSKÉ PAPÍRNYBAAOLSPACZ000509755020,6019,80-3,8819,8020,600018,1033,00
OMNIPOL PRAHABAAOMNIPCZ0008413754310,00310,000,00310,00310,005015 500129,10327,10
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
ORPABAAVCPAPCS0005005958175,00157,20-9,91157,20191,9000110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355400,00400,000,00400,00400,00140065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 350,001 400,00+3,701 350,001 400,0000965,101 550,00
OSTROJBAAOSTROCS000843555830,0028,50-5,0028,5030,000015,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085245,1045,100,0045,1045,100042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959215,00215,000,00215,00215,0000108,50261,00
O2 C.R.BAATELECCZ0009093209341,00337,90-1,05334,00341,00893300 135185,00426,70
PANKRÁCBAAPANKRCZ0009033205400,00404,00+2,27400,00404,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903472,00472,000,00472,00472,0000396,00939,00
PARAMOBAAPARAMCZ0005091355350,50351,00-0,84350,50351,0072 455120,20365,60
PASBBAAPISBOCZ000508975580,0080,000,0080,0080,000038,4080,00
PCB BENEŠOVBAACKDBNCS0005013754105,50105,70-4,51105,50105,700051,50152,30
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535855,0055,00+10,0055,0055,000039,20117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635552,6057,80+15,8347,5057,800028,90138,00
PEK.A CUKR.TŘEBÍČBAAPECUTCZ0005102152108,90108,90+10,00108,90108,900064,50184,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695873,5073,500,0073,5073,500031,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 277,308 276,00-0,308 276,008 399,00866 7035 350,008 301,50
PIVOVAR LOUNYBAAPIVLNCZ0008458452318,80318,80+9,96318,80318,80131930,50318,80
PIVOVAR RADEGASTBAAPIVORCS00084643501 900,701 901,30+3,241 900,701 950,002140 5571 270,201 950,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751233,00232,90-0,04232,90233,003699108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105423,5023,500,0023,5023,501023517,1041,00
PLIVA - LACHEMABAALACHECZ0005096750451,20450,700,00450,70451,2031 353367,10552,50
PLOMABAAZPDCS0008452751269,90269,90+7,31269,90269,9061 61958,50269,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650955,60956,10-3,23955,60956,102120 068314,40988,10
PLYNOSTAV PARDUB.BAAPLYPACS0008455952143,00131,00-8,39129,00143,000063,00145,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453545,00564,80+9,99545,00564,8000271,00564,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465281,6081,60+7,9381,6081,6018230,2081,60
PORCEL.MANUFAKTURABAAPORCECZ0005098756407,90407,90+9,97407,90407,900088,00451,80
POŠT.TISK.CENINBAAPTCENCZ0008439254960,10962,00+0,20960,10962,0000427,101 125,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505301,50286,00-11,31286,00303,009527 651275,00769,00
PRAGA ČÁSLAVBAAOPSTACZ000501455525,0025,000,0025,0025,000024,3030,10
PRAGA LOUNYBAAPRALNCZ000510980165,1065,10+9,9665,1065,10004,70576,20
PRAGOIMEXBAAPGIMXCZ0008420759200,00200,000,00200,00200,000055,00450,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158460,00460,000,00460,00460,006027 600366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 925,001 925,00+10,001 925,001 925,0011 9251 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 832,801 855,30+1,231 832,801 855,30001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 250,101 250,100,001 250,101 250,101012 501936,901 315,00
PRIOR ČRBAAPRICBCS0008457859115,00115,000,00115,00115,000082,00415,60
PROAGROBAAPRAGRCZ000910050955,1055,200,0055,1055,2036019 8546,7065,50
PROAGRO LIBERECBAAPROAGCZ0009073557164,70164,70+5,84150,10164,700019,00262,60
PROLES Č.BUDĚJOV.BAAPROLECZ0009056750200,00200,000,00200,00200,000045,00200,00
PSVSBAAPRSVOCZ0005111500880,00880,000,00880,00880,0065 280200,00890,00
P-D REFRACTORIESBAAMSLZCZ000501045468,8068,80+0,4368,8068,800030,3068,80
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,50+0,9276,5076,500059,20125,00
RAPIDBAARAPIDCZ00084132593 900,003 900,000,003 900,003 900,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050190,00190,30+0,15190,00190,3000116,10252,60
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653290,10290,100,00290,10290,1041 16098,30290,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 002,001 005,00+0,50952,101 005,00104103 885910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 850,001 850,000,001 850,001 850,0023 7001 413,302 600,00
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 TELČBAARYBTECZ0009071957300,00300,000,00300,00300,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455366,10367,00+0,54366,10367,00124 397210,00454,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858200,10201,00+0,44200,10201,000070,10213,60
SANATORIUM ASTORIABADASTORCS0009026950991,40991,40+4,98991,40991,401991380,001 591,00
SBĚRNÉ SUROV.Č.B.BAASBESUCZ000905855850,0050,000,0050,0050,000035,50111,50
SČ ARMATURKABAASCARMCS0005003854135,00135,00+3,84135,00135,000051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 470,001 470,00+2,071 470,001 495,00811 8601 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 717,401 962,00+14,261 717,401 962,0000868,602 133,10
SELGENBAASELGECZ0009033650270,00244,00-9,62244,00270,0000171,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356510,00510,000,00510,00510,0000323,10608,10
SETUZABAASETUZCZ0008460052259,60259,60-8,91259,60259,60143 634237,00505,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350331,10326,60-1,35326,60331,10185 915219,80360,00
SFINXBAASFINXCS0005036458189,30190,30+1,76189,30190,30163 03260,00227,90
SG - INDUSTRYBFAYSECZ00090877067,907,900,007,907,90604746,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156780,00780,10+1,29780,00780,1000111,00888,80
SILONBAASILONCZ0005094458285,10290,20-3,26285,10290,20205 722209,30375,90
SKALIČANBAASKALCCS000845466655,0055,000,0055,0055,000055,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554535,00535,000,00535,00535,0000100,30585,60
SLÉVÁRNA HEUNISCHBAASLEVACS0005071950399,60399,60+6,64399,60399,6000161,90602,50
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754209,50209,50+9,97209,50209,500020,50294,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259271,20285,00+5,08271,20285,008323 627106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 560,101 560,10+2,301 560,101 560,10710 9211 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 905,001 906,10+0,211 905,001 906,10001 258,002 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251502,10502,100,00502,10502,102010 042327,70542,70
SMP CONSTRUCTIONBAASTAMOCS0005022953312,00311,10-0,70311,10312,105517 158153,00341,00
SOFTWARE 602BAASOFTWCZ0009092300350,00350,000,00350,00350,000090,10480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952252,70258,00+2,09252,70258,0026467 111145,00258,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550243,00243,000,00243,00243,0000162,00415,00
SPOJPROJEKT PRAHABAASPJPRCS00084431641 000,001 000,000,001 000,001 000,0000485,501 279,30
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495880,7080,50+0,2480,5080,70161 28964,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858113,10113,000,00113,00113,10647 23647,00113,00
STAROROL.PORCELÁNBAASTAROCZ0005085753109,70109,70-0,36109,70109,700046,00118,20
STAV.POD.JABLONECBAASPJABCS000503895944,5044,500,0044,5044,500021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 349,401 349,40-0,021 349,401 349,801824 2931 001,701 700,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 880,002 725,00-5,382 725,002 880,00001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 460,006 460,000,006 460,006 460,00004 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558193,00193,00+9,97193,00193,000015,60193,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665217,4017,40+1,7517,4017,40009,8038,00
STROJTEXBAASTRJTCS0005034859137,90137,90+9,96137,90137,900020,50137,90
STS PRUNÉŘOVBAASTSPCZ000906765853,2053,20+9,9153,2053,20008,5053,20
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.BAASVOBGCS0008415253339,90339,90+10,00339,90339,90155 099159,00366,30
SYNPO PARDUBICEBAASYNPOCZ0008465259150,00165,00+10,00150,00165,000050,70200,00
ŠKODA PRAHABAASKOPHCS0005006857100,70100,70-0,59100,70100,70550477,10220,00
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154126,20126,20+3,18126,20126,20384 79650,50126,20
ŠMERAL BRNOBAASMERACS000502935479,0079,000,0079,0079,000030,0079,00
ŠROUBÁRNA ŽATECBAASROZACZ000507595230,1033,10+9,9630,1033,100026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358203,00203,10+0,04203,00203,100039,30250,00
ŠTI HOLDINGBFASTICZ0009087805949,50949,500,00949,50949,5000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351480,10490,00+1,03480,10490,0000301,10584,70
TATRABAATATRACS000501845646,5044,00+2,5644,0046,5023010 19530,3067,00
TECH.INŽ.ÚSTAV NERBAATECINCS0008427357280,60308,60+9,97252,70308,600057,20360,60
TENEZBAATENEZCS0005028158225,10200,30-8,99200,30225,10449 38459,40221,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550545,20545,20+0,01545,20545,2084 362408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050858,50858,40+8,90858,40858,506051 507262,00858,40
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,000,00360,00360,0062 160157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255451,10451,10-0,02451,10451,102902320,90530,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950332,50330,50+3,24330,50335,4000158,30409,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 140,001 140,000,001 140,001 140,003137 129521,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685533,3033,40+0,6033,3036,500021,6037,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055245,30231,00-5,79221,00245,300054,10270,10
TEREOS TTDBAAPRACUCZ000510485152,6054,40+3,4252,6054,40392 09814,6054,40
TESLA JIHLAVABAATSLJICS0005072859199,00184,10+1,48184,10199,0019939 25836,10200,00
TESLA KARLÍNBAATSLKACS000502135166,0066,00+1,2266,0066,000030,5067,20
TESLA SEZAMBAATSLSECS0005009851550,00550,00+4,56550,00550,00189 900420,00700,00
TOMABAATOMACZ0005088559100,30103,10-8,11100,30103,10555 54735,00112,20
TONABAATONACZ0005041160180,10180,10-0,05180,10180,10472050,30266,30
TONAKBAATONAKCS000500605528,4028,400,0028,4028,401131215,0037,20
TONASOBAATONASCS00084232578,008,000,008,008,00006,0014,50
TOS SVITAVYBAATOSSVCS0005009356100,30100,300,00100,30100,300035,00120,00
TRANSAKTABAATRANSCZ00084133581 100,001 100,000,001 100,001 100,0099 900110,001 100,00
TRANZABAATRANZCZ000507635690,5090,50-0,5490,5090,500020,2091,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552164,30169,50+3,47164,30178,8028248 599113,40177,20
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870426,0026,000,0026,0026,000018,00125,00
TYLEX LETOVICEBAATYLEXCS000500615477,4077,40+6,4677,4077,401077446,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900731,00731,000,00731,00731,0000487,30855,00
TZPBAATZPCZ0005088054225,00225,000,00225,00225,000073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150030,5031,100,0030,2031,1067 4492 047 01029,8063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535481,0081,000,0081,0081,000015,00126,10
UNITED ENERGYBABPSZTECZ000511330862,6062,600,0062,6062,600043,2072,30
UNITED ENERGYBAAPSZTECS0008458659670,10670,10+0,01670,10670,1000441,00685,10
VARI LIBICE N.C.BAAMEPOLCZ0005041400235,00235,000,00235,00235,000019,70235,00
VČ ENERGETIKABAAVCENGCZ00050769501 499,301 499,600,001 499,301 499,601217 9921 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 980,002 001,10+1,061 980,002 001,10001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658251,10251,10+2,40251,10251,1071 758158,10313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215046,2042,00-9,0942,0046,200027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585075,0075,00+0,2675,0075,00752552,0090,00
VHOSBAAVHOSCZ0009047254740,00740,000,00740,00740,0000250,001 050,00
VINIUMBAAVINIUCS0008421954192,40201,30+4,57192,40202,50336 50256,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1065 107400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159750,10750,100,00750,10750,1032 250305,70755,10
VITKA BRNĚNECBAAVITKACZ000508785858,0058,000,0058,0058,000032,00110,00
VÍTKOVICEBAAVITKOCZ00050985587,007,000,007,007,003872 7095,2012,50
VLNAPBAAVLNAPCZ000508765041,0041,000,0041,0041,000020,0050,00
VODÁRENSKÁBAAVOAZCZ0009051256455,10455,100,00455,10455,1000230,00530,10
VODÁR.KLADNO-MĚLN.BAAVOKLMCZ0009062857175,00175,30+0,17175,00175,3000100,00175,70
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950220,00220,00+5,66220,00220,000037,30252,10
VODNÍ ZDR.HOLEŠOVBAAVOZDHCZ0008461753407,50407,50+9,98407,50407,500083,20511,00
VOD.A KAN.BEROUNBAAVOKBECZ0009059754161,30161,300,00161,30161,300072,00170,10
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952145,00145,000,00145,00145,000070,30159,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855156,20164,00+4,99156,20164,000081,90323,20
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850223,00223,00+8,14223,00223,00153 345130,30230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,00171,000,00171,00171,000082,60171,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754475,80475,80-9,98475,80475,8000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353116,00116,90-22,27116,00116,900076,30159,70
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251181,00181,30+0,16181,00181,3000102,00181,30
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758141,00141,00-7,60141,00141,000088,60154,40
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150185,60185,600,00185,60185,6000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652325,00325,000,00325,00325,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657130,60130,60+1,08130,60130,60565365,70145,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956160,00160,00+3,82160,00160,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,00219,00+5,28215,00219,0000145,80620,00
VOSBAAVOPRSCS000503605245,1045,10-0,6645,1045,100032,5047,70
VÚES BRNOBAAVUEBRCZ0009054953110,40110,400,00110,40110,400028,50141,00
VULKANBAAVULKACZ0005100453140,10140,10-2,97140,10140,10111 54182,70265,00
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658327,10327,10-9,13327,10327,10103 271265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550115,6015,80+1,2815,6015,800011,6015,80
WIENERBERGER C.P.BAAJICIHCS00084158571 581,101 594,00+0,881 581,101 594,00001 262,001 750,00
XAVEROVBAAXAVERCS000844065744,8045,10+0,6644,8045,100027,0053,10
YTONGBAAPORBECS00084201623 255,503 255,600,003 255,503 255,60001 603,103 307,20
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951605,00651,10+7,97605,00651,1000360,50651,10
ZÁPADOKÁMENBAAZAKAMCS0008444857466,70466,700,00466,70466,7000129,00720,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50395,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,3015,300,0015,3015,300014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 781,001 781,00+1,191 781,001 781,0023 5621 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787581 921,101 921,100,001 921,101 921,10001 300,102 200,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509421,20424,00+0,66420,20424,009037 950402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558210,00210,000,00210,00210,000025,20225,00
ZZN HAVLÍČKŮV BRODBAAZZNHBCZ0009067153125,00125,00-0,07125,00125,00243 00075,00154,10
ZZN CHOMUTOVBAAZZNCHCS000845875882,0082,000,0082,0082,000041,00117,50
ZZN MĚLNÍKBAAZZNPHCS0008440756156,00156,000,00156,00156,00007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559203,00203,000,00203,00203,000062,40225,00
ZZN PELHŘIMOVBAAZZNPECS0008456158125,00125,000,00125,00125,000059,00276,90
ZZN POLABÍBAAZZNNBCZ000909280513,3013,300,0013,3013,303805 0548,1014,60
ZZN POMORAVÍBAAZZNHOCS0008463352176,10176,100,00176,10176,10111 93762,20266,20
ZZN RAKOVNÍKBAAZZNRACZ0009068359330,00297,00-10,00297,00330,000040,00340,00
ŽĎASBAAZDASCS0005031152167,60167,600,00167,60167,605838136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903630,50631,10+0,12630,50640,00319201 649590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 937,001 937,10+0,051 936,501 937,103261 9841 537,701 975,00
ŽOS NYMBURKBAAZOSNYCZ000904835136,4036,40+0,5536,4036,400020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959450,00450,00-10,00450,00450,005022 500212,10570,00