Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 15:49
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 13.03.2002

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.

11.02.200212.03.2002
14.03.200212.04.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880312,6012,60-10,0012,6012,600012,60168,60
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,00142,00+0,28142,00142,00486 81656,70158,00
ALIACHEMBAASYNTHCZ000509195982,0079,00-3,6579,0082,00766 20852,60127,60
ALIACHEMBABSYNTHCZ00051126077,807,800,007,807,80362815,2013,00
ALMETBAAALMETCS0005035757600,00600,000,00600,00600,000072,50650,10
AMMANN CRBAASTVSTCS0005003755260,10260,100,00260,10260,109223 929202,00282,60
ANENSKÉ SLAT.LÁZNĚBAAANSLACS0008453957299,00365,20+10,00299,00365,2000139,00420,80
ATAS NÁCHODBAAATSNACS0005028257135,10135,100,00135,10135,100078,00135,10
AVIABAAAVIACS000502075915,1015,100,0015,1015,101015110,0043,00
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BARTOŇ TEXT.ZÁVODYBAABARTOCS0005026350118,90118,90+9,99118,90118,90671354,70118,90
BELAGRABAAZZNBRCZ0008449055624,30624,30-9,53624,30624,30169 98951,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655371,90371,90+9,99371,90371,9000120,00418,10
BIOCELBAABIOCECS0005017953551,30551,200,00551,20555,806736 990440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559899,60899,60-0,06899,60899,6021 799334,801 341,40
BMTBAABMTBOCS0005030758212,00233,20+10,00212,00233,200081,00233,20
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607111,00105,10-4,88105,10111,0011812 95160,00112,40
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454630,00630,000,00630,00630,0042 520398,10679,70
BRISK TÁBORBAABRITACZ0005074856320,10313,10-2,18313,00347,4000177,10473,00
BRISTOLBAABRISTCZ0009062352240,50240,50+0,20240,50240,5000114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509611,70611,70-3,16611,70611,704225 691265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009179,90179,90+1,63179,90179,90152 699135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207175,00175,000,00175,00175,0000129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153749,10674,20-9,99674,20749,1000263,00749,10
CEMOS OSTRAVABAACEMOSCZ0008433356216,20216,20-1,23216,20216,200060,00400,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,008 494339 76023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,000,00110,00110,0010011 00081,20113,30
CONCORDIA INV.IFBFACONIFCZ0008021201191,00191,00-4,54191,00191,00163 056108,60225,00
CONSUS IFBFACONINCZ000802830546,2048,10-1,0246,2048,100035,3055,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,000,00672,00672,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000471,302 300,00
ČEDOKBAACEDOKCZ0009036356200,00200,10+2,61200,00200,100074,20207,80
ČECHOFRACHTBAACECHFCZ00084134571 910,101 910,100,001 910,101 910,1000702,001 910,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556336,20336,20+0,56336,20336,20144 707226,00400,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 681,803 682,10+4,853 681,803 682,10002 320,103 950,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801377,30382,20+1,78377,10388,701 398536 156213,50388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905280,0080,000,0080,0080,000070,20114,60
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,400,400,000,400,40000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156330,80340,00+2,56330,10340,00309 934250,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607428,00430,80+0,18428,00430,8022495 920254,60999,50
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175275,1075,100,0075,1075,100038,3088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025853,7053,70-9,8953,7053,70754 02828,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345743,5043,60-5,6243,5043,60813 52730,0046,20
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,0031,000,0031,0031,000018,0034,10
ČEZ, A.S.BAACEZCZ000511230078,8079,10+0,3878,4081,6011 414909 86259,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00371,00371,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051214,00214,00+2,34214,00214,0091 92695,00216,00
ČKD PRAHA DIZBAACKDPRCZ0005093153995,30995,30+0,03995,30995,3000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255137,50137,50+10,00112,50137,5016118 51368,90162,10
ČSAD KLADNOBAACADKDCZ0008207750109,20109,20+9,96109,20109,200048,40130,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364103,50109,60+5,89103,50109,6016017 14658,20141,00
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 PRAHABAADENTACZ0005104257600,00600,000,00600,00600,0000410,001 320,00
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 HOLDINGBFADETKUCZ00090929045,305,300,005,305,30004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454800,10800,100,00800,10800,101800297,00800,10
ELEKTROPORC.LOUNYBAAELEKTCZ000509235385,3091,50+12,8285,3091,50161 44558,1091,50
ELROZBAAELROZCZ000507685175,3075,30+9,9275,3075,300046,80101,60
ENERGOAQUABAAENRGACS0008419750435,50435,500,00435,50435,5000233,10460,00
EQUITY HOLDINGBFAAGFIECZ000908460435,6036,00+2,8535,6036,001324 72818,1041,00
ETABAAELEPRCS000500515692,0092,00-8,0092,0092,001059 66081,00340,10
EUROVIA CSBAASTASZCS0005022854837,10837,70+0,05837,10837,706856 929478,50850,00
FAGRONBAATAMDACZ000846120919,4019,40-4,9019,4019,401202 32813,9024,00
FARMET Č.SKALICEBAAFRMETCS000503505472,0080,000,0072,0080,000064,00130,00
FEZKO SERVISBAAFEZKOCS0005037456145,10155,00+6,82145,10155,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001537,50535,00-0,92535,00537,50126 428434,30566,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145469,6070,10+0,7169,6070,100025,3070,10
FTL-FIRST TRAN.LI.BAAFLTCS0008202552172,00172,000,00172,00172,000066,80322,30
GENOSERVIS OLOMOUCBAAGENOSCZ000904225577,1093,20+9,9077,1093,200063,00100,00
GEODEZIE BRNOBAAGEOBOCZ0009092706557,00501,50-9,96501,50557,0000378,001 200,00
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 ZUBŘÍBAAGUMZUCZ0005100552156,00141,00-9,61141,00156,000085,50244,70
GUMOTEXBAAGUMOTCZ0005086751181,10181,100,00181,10181,1000140,00225,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 800,501 800,50+0,021 800,501 800,5047 202986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851490,10490,00-2,00490,00491,0018792 354199,40500,00
HOTEL JALTA PRAHABAAJALTACZ00084372582 082,102 083,10+0,052 082,102 083,10001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354380,00380,00-1,29380,00380,002911 42078,00385,00
HOT.INTERNATIONALBAAINTERCS000843685314,6014,60+5,0314,6014,60142046,3016,70
HUTNÍ PROJ.PLZEŇBAAHUTPRCZ000906005945,6045,60+9,8745,6045,600031,5059,50
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
CHEMOPROJEKTBAACHEPRCZ00084391551 071,001 071,00+7,101 071,001 071,0000188,301 102,00
CHEVAK CHEBBAAVOKCHCZ0009061750160,50160,50-1,53160,50160,500090,20218,30
ICOM TRANSPORTBAACADJICS0008202651520,00484,00-6,92484,00520,000053,30680,10
IDEAL STANDARDBAAKEZTECS00084170692 270,001 920,00-15,411 920,002 346,0000330,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 360,101 360,000,001 360,001 360,1091123 7631 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 061,101 070,00+0,831 061,101 070,002122 292985,001 137,00
IH MOSKVA ZLÍNBAAMOSKVCS0008452355148,30148,30+9,85148,30148,3091 33548,00161,80
II.EPIC HOLDINGBFACZCOICZ0009085908163,50163,500,00163,50163,5000155,00256,80
INSPEKTABAAINSPECZ00084129542 869,502 869,50+9,992 869,502 869,50001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001475,10470,00-5,81470,00475,102913 761143,30499,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757396,20396,20+1,30396,20396,20166 339169,00399,20
INTEXBAAINTEXCS000500745950,0050,000,0050,0050,000036,0076,50
IVAX - CRBAAGALENCZ00050968591 322,401 350,10+1,891 322,401 380,002533 602802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904431,20431,20-4,28431,20431,2031 294280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753700,10700,10-0,73700,10700,104531 505355,70755,00
JÄKL KARVINÁBAAJAKKACZ0005084657105,20105,20+9,58105,20105,20121 26270,10212,80
JAN BECHERBAAJANBECZ0009075107315,00315,00+9,98315,00315,0000138,001 200,00
JANKABAAJANKACS000500395347,0047,00+2,1747,0047,001256422,0065,00
JČ ENERGETIKABAAJIHENCZ00050770571 300,101 300,100,001 300,101 300,1067 8011 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 061,002 199,00+6,662 061,002 199,0048 3821 222,002 199,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158311,00311,50+0,16311,00311,5000182,10316,40
JIHLAVANBAAJIHLACS0005030964143,50136,80+5,23130,00143,500027,20136,80
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451503,50503,50+2,62503,50503,5031 511369,00850,00
JIHOSTROJBAAJIHSTCS000503636752,0046,80-5,0746,8052,000028,3057,30
JILANABAAJILANCZ000509645348,6048,600,0048,6048,600025,7055,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955185,00185,000,00185,00185,00122 220136,00219,80
JIZERSKÉ SKLOBACJISKLCS0009027057377,40377,400,00377,40377,4000116,20377,40
JM ENERGETIKABAAJMENGCZ00050779582 240,002 000,00-3,371 958,102 281,002452 6871 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 300,102 626,60-0,932 300,102 626,60001 951,003 853,30
JUTABAAJUTACS0005026152985,001 020,00+2,00985,001 020,001919 030430,601 020,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,005071 081 431872,502 133,00
KABLO ELEKTROBAAKABLOCS00050341561 789,001 789,00-3,001 789,001 789,001526 8351 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051666,30671,00+0,87666,30671,0000362,50833,30
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 630,101 680,00+3,061 630,101 680,0000526,301 700,00
KINOTECHNIKA PRAHABAAKINOCS000843795023,1023,100,0023,1023,100022,4033,50
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ0009073250111,50111,500,00111,50111,500063,90120,20
KLENOTY AURUM PHABAAKLEAUCZ0009049359396,10396,10+0,02396,10396,1000227,10407,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 406,101 405,00+0,101 395,001 412,709101 275 815792,601 435,30
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 030,00
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ000507605992,1094,00+2,1792,1094,000054,00105,00
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485163,1063,100,0063,1063,100031,0078,90
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251131,90131,900,00131,90131,90452891,00145,90
KOVOSVITBAAKOSVICS0005004464454,10454,00+1,06454,00454,103917 709155,20745,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153203,00203,000,00203,00203,004812200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159565,00565,000,00565,00565,00105 650361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335177,5077,500,0077,5077,500025,3077,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 075,001 075,100,001 072,501 134,70139155 372918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955293,90293,20-0,37293,20293,9082 347250,50550,10
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 PODĚBRADYBAAPODEBCS0008425153570,00570,000,00570,00570,0031 710228,20623,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251653,60653,60-4,76653,60653,6074 575251,10686,30
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853333,70333,700,00333,70333,7082 670210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054431,00431,000,00431,00431,0000184,70453,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804235,10245,10+4,25235,10245,100096,50300,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS0008446159965,10973,20+0,83965,101 012,6000673,001 640,00
LESNÍ SP.BROUMOVBAALESBMCZ0009039350230,30230,300,00230,30230,3000202,20413,40
LESNÍ SP.KRÁL.HVO.BAALESKHCZ0009045555200,00200,000,00200,00200,000083,00233,30
LESNÍ SP.OPOČNOBAALESOCZ0009039459346,50346,60+0,02346,50346,6000109,60346,60
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,2022,200,0022,2022,201603 55219,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825131,8032,00-7,5131,8032,001635 21418,1065,40
MADETABAAJIMLECS0008420550188,60188,50+0,64188,50188,60285 279124,50304,00
MAGNETONBAAMAGNECZ000507905364,5064,50-0,7664,5064,501064538,5098,00
MANHATTAN IFBFAIFUNCZ00080046031 020,001 020,00-7,351 020,001 020,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252450,00450,000,00450,00450,000033,10636,70
MASSAGBAAMASSACS000500525550,0050,000,0050,0050,000023,0050,00
MATEBAAMATECS000501096639,8040,00+1,2639,8040,000021,4062,90
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000036,9050,00
MEDICAMENTABAAMEDIKCZ0008455755243,20243,20+0,49243,20243,20122 918110,00269,50
MEOPTA PŘEROVBAAMEOPTCS000500896073,2077,00+5,3373,2077,000063,30121,00
METALIMEXBAAMETLXCS00084124582 300,002 398,00+7,772 300,002 398,0049 3961 706,003 048,90
METRA BLANSKOBAAMETRACS000501005736,5036,600,0036,5036,600033,3070,10
METROSTAVBAAMESTACZ0005006502135,10135,00-5,32135,00135,1022430 24295,20142,60
MEVABAAMEVACS0005039353462,80462,80-4,98462,80462,80156 94290,00650,00
MILETABAAMILETCS0005027457110,30110,30+0,09110,30110,30151 65562,60121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552171,60171,600,00171,60171,6000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,00+1,36223,00223,000090,40350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ000842900894,4094,40+9,6394,4094,400045,00124,40
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 820,102 820,100,002 820,102 820,102875 6001 965,003 100,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185031,0031,000,0031,0031,000025,2065,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830838,5038,500,0038,5038,500032,8090,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859508,40508,40+8,14508,40508,4031 525166,502 000,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550421,10455,20+8,09421,10455,2000200,00540,00
MOTOKOV INTER.BAAMOTINCZ0008417755140,00140,00-4,76140,00140,00684090,00205,80
MOTORPALBAAMOTORCZ0005084558272,50245,10-9,22245,10275,004512 24591,60270,00
MSABAAMSACZ0005016501232,00232,00-9,01232,00232,00214 872162,50345,10
NATE CHOTĚBOŘBAANAPTECS000502785398,2098,20+9,9698,2098,200052,0098,20
NATURAMYL H.BRODBAANATURCZ0005084053165,00165,000,00165,00165,000090,00462,00
NKT CABLESBAAKABKLCZ0005082255487,00487,000,00487,00487,00167 792370,10555,00
NOWACO MRAZÍRNYBAASLMRACS0008428751467,00525,00+12,41438,00534,6000360,00560,00
OBEK SERVISBAACADTCS000502595638,9038,90+9,8838,9038,900022,1052,40
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353709,00709,000,00709,00709,0032 127181,60732,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952371,20382,20+2,93371,20382,20124 542220,00408,20
ODKOLEKBAAODKOLCZ0009064051210,00210,00+5,00210,00210,0081 680185,00420,00
OHL ŽSBAAZSTBOCS0005028554625,20625,60-9,00625,20625,6000278,10687,50
OKDBAAOKDCZ000510065164,1063,50-2,3063,5064,1026616 98243,5085,00
OLŠANSKÉ PAPÍRNYBAAOLSPACZ000509755018,5018,80-5,0518,5018,800018,1033,00
OMNIPOL PRAHABAAOMNIPCZ0008413754311,00321,00+3,54311,00321,007423 564129,10327,10
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
ORPABAAVCPAPCS0005005958192,20192,20+22,26192,20192,2000110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355400,00400,000,00400,00400,002911 60065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 400,001 400,000,001 400,001 400,0000965,101 550,00
OSTROJBAAOSTROCS000843555827,0030,00+5,2627,0030,002988 81115,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085245,1045,100,0045,1045,100042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959215,50215,50+0,23215,50215,5000108,50261,00
O2 C.R.BAATELECCZ0009093209340,00342,20+1,27322,10347,902 350805 965185,00426,70
PANKRÁCBAAPANKRCZ0009033205404,00410,00+1,48404,00410,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903472,00500,00+5,93472,00500,0000396,00939,00
PARAMOBAAPARAMCZ0005091355369,00351,000,00351,00369,0012044 154120,20365,60
PASBBAAPISBOCZ000508975580,0080,000,0080,0080,000038,4080,00
PCB BENEŠOVBAACKDBNCS0005013754105,70105,700,00105,70105,700051,50152,30
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535860,5060,50+10,0060,5060,500039,20117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635559,2059,20+2,4259,2059,200028,90138,00
PEK.A CUKR.TŘEBÍČBAAPECUTCZ0005102152119,70119,70+9,91119,70119,700064,50184,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695867,1067,10-8,7067,1067,10241 61031,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 390,008 387,90+1,358 387,908 390,0016134 2095 350,008 387,90
PIVOVAR LOUNYBAAPIVLNCZ0008458452350,60350,60+9,97350,60350,60135130,50350,60
PIVOVAR RADEGASTBAAPIVORCS00084643501 901,301 900,10-0,061 900,101 901,30815 2021 270,201 950,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751233,00232,70-0,08232,70233,0081 862108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105423,5024,00+2,1223,5024,001603 81517,1041,00
PLIVA - LACHEMABAALACHECZ0005096750453,30453,30+0,57453,30453,301453367,10552,50
PLOMABAAZPDCS0008452751269,90270,10+0,07269,90270,10154 05158,50270,10
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650978,10978,10+2,30978,10978,1054 963314,40988,10
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,00-0,76130,00130,000063,00145,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453575,00615,70+9,01575,00615,7000271,00615,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465276,7076,70-6,0076,7076,700030,2081,60
PORCEL.MANUFAKTURABAAPORCECZ0005098756448,60448,60+9,97448,60448,600088,00451,80
POŠT.TISK.CENINBAAPTCENCZ0008439254962,20963,00+0,10962,20963,0000427,101 125,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505306,60300,00+4,89300,00320,1021064 805275,00769,00
PRAGA ČÁSLAVBAAOPSTACZ000501455525,0022,50-10,0022,5025,000022,5030,10
PRAGA LOUNYBAAPRALNCZ000510980171,6065,100,0065,1071,60004,70576,20
PRAGOIMEXBAAPGIMXCZ0008420759200,00200,000,00200,00200,000055,00450,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158460,20460,20+0,04460,20460,203013 806366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 770,001 770,00-8,051 770,001 770,0011 7701 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 856,301 856,30+0,051 856,301 856,3011 8561 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 250,001 250,000,001 250,001 250,001620 000936,901 315,00
PRIOR ČRBAAPRICBCS0008457859115,00115,000,00115,00115,000082,00415,60
PROAGROBAAPRAGRCZ000910050955,2055,200,0055,2055,201809 9366,7065,50
PROAGRO LIBERECBAAPROAGCZ0009073557161,60172,80+4,91157,50172,800019,00262,60
PROLES Č.BUDĚJOV.BAAPROLECZ0009056750200,00200,000,00200,00200,000045,00200,00
PSVSBAAPRSVOCZ0005111500880,00880,000,00880,00880,005044 000200,00890,00
P-D REFRACTORIESBAAMSLZCZ000501045464,5064,50-6,2564,5064,50201 29030,3068,80
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,50861259,20125,00
RAPIDBAARAPIDCZ00084132593 900,003 900,000,003 900,003 900,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050190,30209,10+9,87190,30209,1000116,10252,60
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653290,10261,40-9,89261,20290,100098,30290,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 002,501 014,90+0,981 002,501 014,907272 592910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 850,001 850,000,001 850,001 850,0047 4001 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 HLDBAARYBATCS0008456455367,10367,10+0,02367,10367,1041 468210,00454,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858201,30201,30+0,14201,30201,30122 41670,10213,60
SANATORIUM ASTORIABADASTORCS00090269501 090,501 090,50+9,991 090,501 090,5000380,001 591,00
SBĚRNÉ SUROV.Č.B.BAASBESUCZ000905855850,0055,00+10,0050,0055,000035,50111,50
SČ ARMATURKABAASCARMCS0005003854132,50130,00-3,70130,00135,00303 97551,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 480,001 490,00+1,361 480,001 490,00001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 932,001 932,00-1,521 932,001 932,0047 728868,602 133,10
SELGENBAASELGECZ0009033650244,00244,000,00244,00244,002488171,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356510,00500,10-1,94500,10510,00168 071323,10608,10
SETUZABAASETUZCZ0008460052246,90235,10-9,43234,10246,90163 849235,10505,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350324,10324,10-0,76324,10324,10258 103219,80360,00
SFINXBAASFINXCS0005036458191,00191,00+0,36191,00191,00183 43860,00227,90
SG - INDUSTRYBFAYSECZ00090877067,907,900,007,907,90907116,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156780,00858,00+9,98780,00858,0000111,00888,80
SILONBAASILONCZ0005094458297,60302,60+4,27297,60302,6000209,30375,90
SKALIČANBAASKALCCS000845466655,0055,000,0055,0055,000055,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554535,00535,000,00535,00535,0000100,30585,60
SLÉVÁRNA HEUNISCHBAASLEVACS0005071950400,00439,50+9,98400,00439,5000161,90602,50
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754230,40230,40+9,97230,40230,400020,50294,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259285,00285,000,00285,00285,0051 425106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 560,101 560,100,001 560,101 560,101218 7211 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 095,902 095,90+9,952 095,902 095,9012 0961 258,002 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251503,50511,10+1,79503,50511,1000327,70542,70
SMP CONSTRUCTIONBAASTAMOCS0005022953313,70315,30+1,35313,70315,303410 684153,00341,00
SOFTWARE 602BAASOFTWCZ0009092300350,00350,000,00350,00350,000090,10480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952258,00258,10+0,03257,20259,2030979 708145,00258,10
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550243,00243,000,00243,00243,0061 458162,00415,00
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
SPOLANABAASPOLACS000842495880,5080,70+0,2480,5080,70372 98364,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858113,00113,000,00112,30113,00546 09847,00113,00
STAROROL.PORCELÁNBAASTAROCZ0005085753115,10120,60+9,93110,10120,600046,00120,60
STAV.POD.JABLONECBAASPJABCS000503895944,5044,500,0044,5044,500021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 349,901 349,500,001 349,501 349,9056 7481 001,701 700,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 850,002 880,00+5,682 850,002 880,0038 5801 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 460,006 460,000,006 460,006 460,00004 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558212,30212,30+10,00212,30212,300015,60212,30
STROJPLASTBAASTRTACZ000508665215,7015,70-9,7715,7015,70009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJTEXBAASTRJTCS0005034859151,60151,60+9,93151,60151,600020,50151,60
STS PRUNÉŘOVBAASTSPCZ000906765858,5058,50+9,9658,5058,50008,5058,50
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7027,00
SUBTERRABAASBTERCS0005023050575,00575,000,00575,00575,0000313,40760,00
SVABAASVACS0005024553101,00101,000,00101,00101,00110147,90125,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253309,00309,00-9,09309,00309,0000159,00366,30
SYNPO PARDUBICEBAASYNPOCZ0008465259173,20173,20+4,96173,20173,200050,70200,00
ŠKODA PRAHABAASKOPHCS0005006857101,60102,40+1,68101,60102,400077,10220,00
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154130,60130,60+3,48130,60130,60226150,50130,60
ŠMERAL BRNOBAASMERACS000502935479,0079,000,0079,0079,000030,0079,00
ŠROUBÁRNA ŽATECBAASROZACZ000507595233,1033,100,0033,1033,100026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358203,10203,100,00203,10203,100039,30250,00
ŠTI HOLDINGBFASTICZ0009087805905,00905,00-4,68905,00905,0087 240523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351490,00500,00+2,04490,00500,0000301,10584,70
TATRABAATATRACS000501845642,1042,60-3,1842,1046,501938 67330,3067,00
TECH.INŽ.ÚSTAV NERBAATECINCS0008427357316,30316,30+2,49316,30316,300057,20360,60
TENEZBAATENEZCS0005028158200,30200,300,00200,30200,300059,40221,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550546,50555,50+1,88546,50555,5000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050944,20944,20+9,99944,20944,2000262,00944,20
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,000,00360,00360,00155 400157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255451,20455,50+0,97451,20455,5000320,90530,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950335,00344,90+4,35335,00344,904314 435158,30409,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 140,001 050,00-7,891 050,001 140,003744 315521,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685533,4033,400,0033,4033,400021,6037,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055252,20252,20+9,17252,20252,20250454,10270,10
TEREOS TTDBAAPRACUCZ000510485159,1059,10+8,6359,1059,101136 67814,6059,10
TESLA JIHLAVABAATSLJICS0005072859180,00180,00-2,22180,00180,00335 94036,10200,00
TESLA KARLÍNBAATSLKACS000502135166,0062,00-6,0662,0066,00281 80030,5067,20
TESLA SEZAMBAATSLSECS0005009851502,00502,10-8,70502,00502,1000420,00700,00
TOMABAATOMACZ0005088559110,80110,40+7,08110,40110,80212 32435,00112,20
TONABAATONACZ0005041160180,10180,100,00180,10180,10590150,30266,30
TONAKBAATONAKCS000500605528,3028,30-0,3528,3028,30411315,0037,20
TONASOBAATONASCS00084232578,008,000,007,208,00006,0014,50
TOS SVITAVYBAATOSSVCS0005009356100,30100,300,00100,30100,300035,00120,00
TRANSAKTABAATRANSCZ00084133581 100,001 200,00+9,091 100,001 200,0000110,001 200,00
TRANZABAATRANZCZ000507635690,5090,500,0090,5090,500020,2091,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552169,50166,50-1,76163,10169,5022036 757113,40177,20
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870426,0026,000,0026,0026,000018,00125,00
TYLEX LETOVICEBAATYLEXCS000500615485,1085,10+9,9485,1085,100046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900681,00681,00-6,83681,00681,0064 086487,30855,00
TZPBAATZPCZ0005088054225,00202,50-10,00202,50225,000073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150031,0031,30+0,6430,8031,5015 666487 77129,8063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535481,0081,000,0081,0081,000015,00126,10
UNITED ENERGYBABPSZTECZ000511330862,6065,10+3,9962,6065,100043,2072,30
UNITED ENERGYBAAPSZTECS0008458659670,10690,00+2,96670,10690,0000441,00690,00
VARI LIBICE N.C.BAAMEPOLCZ0005041400235,00235,000,00235,00235,000019,70235,00
VČ ENERGETIKABAAVCENGCZ00050769501 529,301 529,30+1,981 529,301 529,30001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 001,002 001,000,002 001,002 001,0024 0021 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658259,10259,10+3,18259,10259,10123 109158,10313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215042,0042,000,0042,0042,000027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585075,3075,30+0,4075,3075,30483 61452,0090,00
VHOSBAAVHOSCZ0009047254740,00740,000,00740,00740,0000250,001 050,00
VINIUMBAAVINIUCS0008421954212,50212,50+5,56212,50212,500056,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1075 958400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159760,10760,10+1,33760,10760,1000305,70760,10
VITKA BRNĚNECBAAVITKACZ000508785858,0058,000,0058,0058,000032,00110,00
VÍTKOVICEBAAVITKOCZ00050985586,706,60-5,716,606,70956305,2012,50
VLNAPBAAVLNAPCZ000508765041,0041,000,0041,0041,000020,0050,00
VODÁRENSKÁBAAVOAZCZ0009051256455,10455,100,00455,10455,10167 282230,00530,10
VODÁR.KLADNO-MĚLN.BAAVOKLMCZ0009062857175,60176,10+0,45175,60176,1000100,00176,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950220,00220,000,00220,00220,00102 20037,30252,10
VODNÍ ZDR.HOLEŠOVBAAVOZDHCZ0008461753448,20407,500,00407,50448,200083,20511,00
VOD.A KAN.BEROUNBAAVOKBECZ0009059754161,30161,40+0,06161,30161,400072,00170,10
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952145,00145,000,00145,00145,000070,30159,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855164,00176,10+7,37164,00176,100081,90323,20
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850217,60219,00-1,79217,60219,0000130,30230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,00171,000,00171,00171,000082,60171,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754523,30523,30+9,98523,30523,3000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353122,30128,00+9,49104,80128,000076,30159,70
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251181,70181,90+0,33181,70181,9000102,00181,90
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758142,30142,30+0,92142,30142,300088,60154,40
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150187,60185,600,00185,60187,6000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652325,00325,000,00325,00325,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657143,60143,60+9,95143,60143,60202 87265,70145,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956160,00160,000,00160,00160,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957208,00208,00-5,02208,00208,0061 248145,80620,00
VOSBAAVOPRSCS000503605245,1046,00+1,9945,1046,000032,5047,70
VÚES BRNOBAAVUEBRCZ0009054953110,40121,40+9,96110,40121,400028,50141,00
VULKANBAAVULKACZ0005100453134,60134,60-3,92134,60134,60680882,70265,00
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658341,30350,10+7,03341,30350,1000265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550115,8015,90+0,6315,8015,900011,6015,90
WIENERBERGER C.P.BAAJICIHCS00084158571 592,001 592,50-0,091 592,001 594,00914 3371 262,001 750,00
XAVEROVBAAXAVERCS000844065745,0045,100,0045,0045,100027,0053,10
YTONGBAAPORBECS00084201623 150,003 150,00-3,243 150,003 150,00412 6001 603,103 307,20
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951652,30671,00+3,05652,30671,0000360,50671,00
ZÁPADOKÁMENBAAZAKAMCS0008444857466,70466,700,00466,70466,7000129,00720,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,90+0,15199,60199,9000134,50395,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,3015,300,0015,3015,300014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 790,001 790,00+0,501 790,001 790,0011 7901 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 113,201 940,10+0,981 921,102 113,20001 300,102 200,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509421,40423,10-0,21421,40423,1012050 702402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558210,00210,000,00210,00210,000025,20225,00
ZZN HAVLÍČKŮV BRODBAAZZNHBCZ0009067153125,10125,10+0,08125,10125,100075,00154,10
ZZN CHOMUTOVBAAZZNCHCS000845875882,0090,20+10,0082,0090,200041,00117,50
ZZN MĚLNÍKBAAZZNPHCS0008440756141,00141,00-9,61141,00141,0081 1287,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559203,00203,000,00203,00203,000062,40225,00
ZZN PELHŘIMOVBAAZZNPECS0008456158125,00125,000,00125,00125,000059,00276,90
ZZN POLABÍBAAZZNNBCZ000909280513,3014,60+9,7713,3014,60008,1014,60
ZZN POMORAVÍBAAZZNHOCS0008463352176,10176,100,00176,10176,100062,20266,20
ZZN RAKOVNÍKBAAZZNRACZ0009068359297,00283,00-4,71283,00313,500040,00340,00
ŽĎASBAAZDASCS0005031152169,00168,40+0,47168,40169,00325 390136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903630,60631,70+0,09630,60631,70206130 073590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 950,001 950,00+0,661 950,001 950,002039 0001 537,701 975,00
ŽOS NYMBURKBAAZOSNYCZ000904835136,4036,400,0036,4036,40612 22020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959438,70405,00-10,00405,00495,00340153 920212,10570,00