Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 18.2.2026 1:28
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 13.07.2001

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.

13.06.200112.07.2001
16.07.200113.08.2001
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ZEMSKÁBFAICICZ000908410937,9037,900,0037,9037,900037,9081,20
A & A BRNOBAAAANDACZ00090783412 700,002 700,000,002 700,002 700,00002 700,002 700,00
ABATIS PRAHABAAAVIKOCS000502215140,0040,000,0040,0040,000036,0042,80
ADAMOVSKÉ STROJ.BAAADASTCZ0005028803131,00131,00+11,48131,00131,0010213 362101,30270,20
ADOKA KVBAASTMONCS0005042654150,00150,000,00150,00150,000060,00150,00
AERO HOLDING PRAHABAAAEROCS000500286415,0015,10+11,0214,2015,102 85142 5787,4015,10
AGRA PŘELOUČBAAAGRACS00050272672,002,000,002,002,00001,2015,00
AGREGA BLUDOVBAAAGREGCZ0005098459150,00150,000,00150,00150,0000150,00150,00
AGROBANKA PRAHABADAGBACZ00080264080,800,80+14,280,800,801 4531 1620,101,70
AGROGALAS FRÝDLANTBAAAGRFRCZ000906745036,0036,000,0036,0036,000036,0080,20
AGROKLAS SLAVKOVBAAAGRSLCZ000904215697,0097,000,0097,0097,000097,00130,50
AGROMOTOR VEL.MEZ.BAAAGMOTCS000845295920,0020,000,0020,0020,00008,5020,00
AGROSLUŽBY BRUNTÁLBAAAGSBRCS000843146625,0025,000,0025,0025,000018,0037,40
AGROSTAT N. BYSTŘ.BAAAGNBCZ000906665051,0051,000,0051,0051,000040,0078,00
AGROSTAV HUSTUPEČEBAAAGRHUCZ000907910960,6060,600,0060,6060,600046,0066,00
AGROSTROJ PELHŘIM.BAAAGSPECS000500485269,7069,70+0,2869,7069,700062,00108,10
AGROTONZ TLUMAČOVBAAAGTONCS000845306431,1031,100,0031,1031,100028,6035,00
AGROWEST PLZEŇBAAAGRWCS000502475133,0033,000,0033,0033,000025,0037,00
AGROZET Č.BUDĚJ.BAAAGZCBCS000503735769,1069,100,0069,1069,100055,0076,00
AGRO-MORAVOINVESTBFAIFAGCZ000908844912,0012,000,0012,0012,000011,8021,60
AGRO-TEXBAAAGRTACZ000906885440,0040,000,0040,0040,00331 32036,0058,00
AIR SPECIAL PRAHABAAAIRSPCS000820155445,0045,000,0045,0045,000025,0074,00
ALFA-INVESTBFAALFINCZ00090933084,104,100,004,104,102801 1482,604,20
ALIACHEMBAASYNTHCZ000509195966,0066,100,0066,0070,0015410 31636,90127,60
ALIACHEMBABSYNTHCZ00051126076,606,60+1,536,606,602921 9273,8013,00
ALIBONA LITOVELBAAALIBOCS0008431060124,30124,30-9,46124,30124,30224950,10160,00
ALLFROSTBAAALLFRCZ000509955622,1022,100,0022,1022,100022,0027,10
ALMETBAAALMETCS0005035757243,00226,00-6,99226,00243,000054,50347,50
ALPINE STAV.SP.CZBACIPSOSCS000507176010 000,0010 000,000,0010 000,0010 000,000010 000,0010 000,00
ALPINE STAV.SP.CZBABIPSOSCS00050716531 000,001 000,000,001 000,001 000,00001 000,001 000,00
ALPINE STAV.SP.CZBAAIPSOSCS000501666648,6048,60-10,0048,6048,600018,3064,90
AMMANN CRBABSTVSTCZ0005112409205,00205,000,00205,00205,0000205,00205,00
AMMANN CRBAASTVSTCS0005003755265,50265,50+0,18265,50265,5000150,00282,60
ANENSKÉ SLAT.LÁZNĚBADANSLACS0009029368970,60970,600,00970,60970,6000970,60970,60
ANENSKÉ SLAT.LÁZNĚBAAANSLACS0008453957183,80165,60-4,93165,60183,8000129,90312,50
AQUA SERVIS R.N.KNBACAQSERCZ00090794061 000,001 000,000,001 000,001 000,00001 000,001 000,00
AREÁL ŘEPYBAAARERECZ0009080800633,00633,000,00633,00633,0000210,00850,00
ARKUS PLZEŇBFAAGRHRCZ000909130241,0041,00+2,5041,0041,000017,9062,00
ASTRA SERVISBAAZESZCZ00090391522,002,000,002,002,00001,902,50
ATAS NÁCHODBAAATSNACS0005028257105,10105,100,00105,10105,100058,20155,30
AUTIA HUMPOLECBAAAUTIACS000503706849,5049,500,0049,5049,500030,0055,30
AUTO MOTORS ÚSTÍBAAUSREZCS000845945925,0025,000,0025,0025,000020,0025,00
AUTOCEN. LIBOUCHECBAAAUTLICZ00050757546,006,000,006,006,00006,007,00
AUTOMOT M.BOLESLAVBAAAUTOMCZ000904655325,0025,000,0025,0025,000022,5030,00
AUTOOPRAVNA TURNOVBAAAUTOTCS000503396817,0017,000,0017,0017,000017,0017,00
AUTOREMONT 1.BRUN.BAAAUTAUCZ0005079350320,00320,000,00320,00320,000033,00646,50
AVIABAAAVIACS000502075925,0025,00-1,9625,0025,001025023,0096,30
AVIA KUTNÁ HORABAAAVIAKCS000501445518,4018,400,0018,4018,400011,4023,40
A+A FINANCEBFAAAINFCZ000800520400
BALNEA PRAHABAABALNECS000843766165,0065,000,0065,0065,000014,50105,60
BALNEA PRAHABABBALNECZ00090834082 000,002 000,000,002 000,002 000,00002 000,002 000,00
BÁŇ.STAVBY MOSTBAABASMOCS000501275632,1032,100,0032,1032,100027,0033,50
BARTOŇ TEXT.ZÁVODYBAABARTOCS000502635070,7070,700,0070,7070,700054,70249,50
BARTOŇ TEXT.ZÁVODYBABBARTOCS00050710671 000,001 000,000,001 000,001 000,00001 000,001 000,00
BELAGRABAAZZNBRCZ0008449055165,10165,10-10,07165,10165,10508 25547,30183,60
BENAR BENEŠOV N.PLBAABENARCZ000509105853,1053,100,0053,1053,10301 59329,0056,20
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655247,60247,60+1,80247,60247,6000120,00295,00
BETA OLOMOUCBAABETAOCS0008429155110,80110,80-7,43110,80110,80333280,30234,30
BH CAPITALBABBHANCZ000802460192,8092,800,0092,8092,80004,8092,80
BIOCELBAABIOCECS0005017953550,80550,80-10,00550,80550,801 100681 170428,10630,10
BIOMA DŘEVOHOSTICEBAACUKRECS00084320502,002,000,002,002,00001,002,20
BIOPHARM VÚBVLBAABIOPHCZ0009053559555,30555,30-10,14555,30555,3021 111260,00941,50
BIŽUTERIE Č.MINC.BAABIZUTCS0008414462265,40271,10+0,25265,40271,1082 135147,00327,00
BMTBAABMTBOCS0005030758114,00114,000,00114,00114,00334269,20231,00
BOHEMIA CRYS.GROUPBFABOCRCZ000909260770,0070,000,0070,0070,00241 68060,00127,00
BOHEMIA VIDEO ARTBAABOARTCS000844085530,7030,700,0030,7030,700030,0035,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454419,10419,10-9,85419,10419,102838398,10620,00
BONECO BENEŠOVBAABONECCS000842666488,3088,30-0,2288,3088,30653028,50122,30
BOPOBAABOPOCZ00050911576,406,400,006,406,40004,906,40
BOTASBAABOTANCS000841495948,0043,20-10,0043,2048,000026,0095,50
BRISK TÁBORBAABRITACZ0005074856265,00265,000,00265,00265,0000136,90282,20
BRISTOLBAABRISTCZ0009062352185,50185,50+1,47185,50185,5000100,00213,20
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509315,00320,00+1,58315,00320,0000265,00399,90
BUD.MĚŠŤAN.PIVOVARBAAPIVJICZ000845620923,2023,20-9,7223,2023,200010,00200,00
BUKOVECKÉ PAPÍRNYBAABUKPACS000502445459,8059,800,0059,8059,80000,80140,00
BYTOSTAV PORUBABAABYTOSCS00050170521 550,001 550,000,001 550,001 550,00001 300,002 420,00
BYZIBAABYZICS000842975999,0099,000,0099,0099,000029,6099,00
B.G.M. CAPITALBFBPRVSTCZ0009093944500,00500,000,00500,00500,0000500,00500,00
B.G.M. CAPITALBFAPRVSTCZ0009094009172,00172,10-2,87172,00172,1000113,40201,90
B.G.M. HOLDINGBFAPRVZECZ0009089207201,10201,10+1,56201,10201,10153 01799,30201,10
B.G.M.HOLDING PHABFBPRVZECZ0009089249682,40682,400,00682,40682,4000682,40682,40
CALOFRIG BOROVANYBAACALOFCS0008457354617,40618,80+0,22617,40618,8000360,10718,90
CARBORUNDUM ELECT.BAACARBOCS000501536127,9027,900,0027,9027,900013,80120,00
CEMBRIT MORAVIABAAEZACS0008430153290,00290,000,00290,00290,0000282,30570,00
CEMOS OSTRAVABAACEMOSCZ0008433356231,10231,20+0,04231,10231,2000162,00335,00
CENTEX BRNOBACMORCNCZ00090505228,408,400,008,408,40008,40598,00
CENTEX BRNOBAAMORCNCZ0009050555700,00700,000,00700,00700,0000700,001 960,00
CENTO IF PRAHABFACENINCZ000802434673,0073,000,0073,0073,000073,0073,00
CENTROPROJEKT ZLÍNBAACEPROCZ0008448560108,50108,500,00108,50108,500047,70130,00
CIHLÁŘSKÉ ZÁV. PHABAACIHZACZ00050842513,903,900,003,903,90003,9011,70
CIMEX KONCERNBFBINFJICZ000908360640,0039,50-1,2539,5040,000033,3046,20
CIMEX KONCERNBFAINFJICZ0009083507101,00101,00-1,46101,00101,00505 05069,00112,00
COLORBETON LIBERECBAACOLORCS0005038157227,30250,00+9,98227,30250,0000108,20450,00
COLORLAKBAACOLLKCZ000508865817,9017,900,0017,9017,90005,5017,90
CONCORDIA INV.IFBFACONIFCZ0008021201175,60175,60-7,62175,60175,60457 902164,70240,40
CONSUS IFBFACONINCZ000802830549,2049,40-4,0749,2049,401 03854 84040,1057,80
CREDIT HRAD.KRÁL.BFACREDICZ000909440514,2014,200,0014,2014,200012,5015,00
CRISTAL PALACEBAACRISTCS0008446456105,00105,000,00105,00105,0000102,00115,50
CRONSVALE PORTFOL.BFAIPFPACZ000908710225,0022,50-10,0022,5025,000016,7025,00
CS TRADING PRAHABAACSTRGCZ000841655900
CUKRÁRNA KARLÍNBAACUKARCS00084385601,001,000,001,001,00000,901,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358419,00378,00-9,78378,00419,0000270,00584,00
CUKR.A RAF.DOBROV.BAACUKRACS0008426953131,00118,00-9,92118,00131,000046,00367,50
CZ 92/91BAAHYBLECZ000508615717,0017,000,0017,0017,000017,0034,20
CZECH INTER.TRAVELBAACZEINCZ0009076048100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
CZECH PROPERTYBFAIFBOCZ0009086807523,60523,600,00523,60523,600052,403 200,00
C.A.S.6. HOLDINGBFAIFINCZ000801340621,1021,100,0021,1021,100020,0026,10
ČEDOKBAACEDOKCZ0009036356120,00120,000,00120,00120,00672042,50123,00
ČECHOFRACHTBAACECHFCZ0008413457772,50772,30-0,02772,30772,5075 406550,001 199,00
ČEPROBAACEPRCZ00090784081,601,60+6,661,601,60000,701,60
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556316,90316,90+0,09316,90316,9072 218226,00589,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 650,102 749,50+1,642 650,102 749,5025 4002 200,002 950,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801251,00244,00-2,55244,00251,0032180 048191,30264,00
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720485,20485,200,00485,20485,2000401,001 600,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,600,600,000,600,60000,501,70
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052101,00101,000,00101,00101,000076,30222,20
ČESKÁ ZBROJOVKABAACEZBRCS0005029156330,00330,000,00330,00330,002660245,10370,00
ČESKÉ LODĚNICE PHABAACELODCS000500695613,5013,500,0013,5013,50008,7045,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607404,80380,10-5,72380,00406,502 515993 734380,101 805,00
ČESKÉ SBĚRNÉ SUROVBAASTRSBCZ000906255042,0042,000,0042,0042,000036,0044,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175275,1075,100,0075,1075,10241 80228,5084,80
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025876,0076,30+0,3968,9076,300032,6090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345741,4041,50-0,4741,4041,501807 46430,2047,00
ČESKOMORAVS.CEMENTBAACVMCZ0005112144695,60695,600,00695,60695,6000366,70800,00
ČESKOMOR.LEN HUMP.BAACMLENCZ0005037655205,00205,000,00205,00205,0018838 135105,30207,00
ČESKOMOR.PRŮ.KAME.BAACESPRCZ000509505970,0070,000,0070,0070,000020,0078,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645525,0025,00-0,3925,0025,003177515,6031,20
ČEZ, A.S.BAACEZCZ000511230086,3085,70+0,1185,1087,407 429640 93980,10117,00
ČKD HRONOVBAACKDHRCZ0005093658166,30166,300,00166,30166,30304 98985,70308,70
ČKD KUTNÁ HORABAACKDKHCS0005008051108,00108,000,00108,00108,000039,50143,10
ČKD PRAHA DIZBAACKDPRCZ0005093153940,10940,10-0,87940,10940,10109 401358,001 150,00
ČKD PRAHA HOLDINGBAACKDPHCS000500276513,7013,70+6,2013,7013,703354 5909,6028,50
ČKD TECH.LABORATOŘBAACKDTECZ00051017091 002,001 002,000,001 002,001 002,00001 002,001 002,00
ČS KERAMIKA PRAHABAACSKERCZ000841195646,0046,000,0046,0046,00007,9046,10
ČS PLAVBA LABSKÁBAACSPLLCS000820355018,2019,10+4,9418,2019,100018,2090,30
ČSAD BRNO ČERNOV.BAACADBCCS000820305560,0063,00-2,9260,0063,000022,5064,90
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255134,30134,30+9,99134,30134,30162 14944,70162,10
ČSAD JABLONEC N.N.BAACADJACS0008200457120,00120,000,00120,00120,000012,20120,00
ČSAD KLADNOBAACADKDCZ000820775082,5082,500,0082,5082,500017,70130,00
ČSAD KYJOVBAACADKYCZ000820605960,5060,500,0060,5060,500020,5060,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSAD TŘINECBAACADCTCS000820065584,0084,000,0084,0084,000070,00197,70
ČSAD UHER.HRADIŠTĚBAACADUHCZ0008206752470,00470,000,00470,00470,000052,10470,00
ČSAD VYŠKOVBAACADVYCZ0008207651189,00189,00-8,69189,00189,00101 89052,30306,00
ČSKD - INTRANSBAAINTRACS0008201364114,00114,000,00114,00114,000051,10114,00
ČZ STRAKONICEBAACZSTRCS000500425875,3078,000,0075,3080,001279 80424,0083,30
DAKO-CZBAADAKOCS0005035559113,00113,000,00113,00113,000081,00204,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAS PŘÍBRAMBAADASCZ00084246524,504,500,004,504,50004,508,80
DENTAL PRAHABAADENTACZ0005104257475,30475,30+0,02475,30475,3000380,00725,00
DERMACOLBAADERMACZ0009041653271,90271,90+9,99271,90271,903816124,00320,30
DESKOBAADESKOCS0008461364286,60286,60-9,98286,60286,600068,301 481,00
DESNÁ LOUČNÁ N.DESBAADESNACZ0009044053128,70129,00+0,23128,70129,000041,50214,80
DEST-CZBAADESCZCZ00051125088,908,900,008,908,90008,9014,60
DG JIHOVELBAADGJIVCZ0009049854176,20176,20+0,34176,20176,200061,90176,20
DIMENSIONBFACSIFCZ0009100608450,00450,000,00450,00450,0000387,50513,50
DKF HOLDINGBFADETKUCZ00090929045,705,700,005,705,70005,507,40
DOBA BAKOV N.JIZ.BAADOBACS000846595180,0080,000,0080,0080,000080,0080,00
DOMINO TŘEBÍČBAADOMNOCS000842146730,1030,100,0030,1030,100019,0050,00
DOMOV PRAHABAADOMPRCZ0009048856115,00115,000,00115,00115,000070,00120,10
DOM.POTŘ.UNI PLZEŇBAADOMPLCZ0009046157189,00184,50-0,37177,90189,000085,60220,30
DOPLA PAPBAAPAPCS0005023159144,00144,000,00144,00144,0000111,60300,00
DOWOBAADOWOCS000500735083,0083,00+8,4983,0083,000028,0083,00
DP MOSTU A LITVÍN.BABDPMALCZ0008209004150,00150,000,00150,00150,0000150,00750,00
DROB.ZB.TRADE CHO.BAADRZBTCZ000905155358,3058,300,0058,3058,300053,0072,00
DROGERIE IK ÚS.N.LBAADROUSCZ000904915152,8052,80+9,7752,8052,800044,70171,00
DROGERIE N.JIČÍNBAADRGNJCS0008429551106,00106,00+9,95106,00106,00454 77050,30111,30
DRŮBEŽ.P.PHA LIBUŠBACDRPOLCS00090286671 000,001 000,000,001 000,001 000,00001 000,001 000,00
DRŮBEŽ.P.PHA LIBUŠBAADRPOLCS000843875037,1037,10-0,2637,1037,10414820,0037,20
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454421,00421,000,00421,00421,0000297,00500,50
DŘEVOKOMB. VRBNOBAADREVOCS000843605120,9020,900,0020,9020,900019,5035,00
DYAS UHER. OSTROHBAADYASCS00084515556,606,600,006,606,60006,006,60
DYWIDAG PREFABAAPRFALCS0008427050101,00101,000,00101,00101,000046,60175,20
EGRETTA KOLÍN.DOP.BAACADKOCZ0008207453230,00230,000,00230,00230,0000230,00230,10
EGÚ PHA BĚCHOVICEBAAEGUCS000843775234,3034,300,0034,3034,30003,3034,30
EKOAGROBANKA ÚSTÍBAGEAGBCZ00080240073,003,000,003,003,00003,003,00
EKOAGROBANKA ÚSTÍBABEAGBCZ00080242052,502,500,002,502,50002,502,50
EKOINGSTAV BRNOBAAEKINGCZ000502600533,1033,100,0033,1033,100016,5037,10
EKOINVEST IF BRNOBFAEKOINCZ000802340534,2034,200,0034,2034,200034,2034,20
EKOPROJEKT PRAHABAAEKOPRCS0008417952160,00160,000,00160,00160,000027,50165,00
ELEKTROPORC.LOUNYBAAELEKTCZ000509235369,9069,900,0069,9069,901390957,40286,00
ELEKTROPROJ.ROŽNOVBAAELPROCS000843505358,5058,500,0058,5058,500033,50122,80
ELEKTROPROJ.ROŽNOVBABELPROCS00090276691 004,001 004,000,001 004,001 004,00001 004,001 004,00
ELITE VARSNDORFBAAELITECZ000509095122,0022,000,0022,0022,000012,8088,20
ELROZBAAELROZCZ000507685158,2058,20-0,1758,2058,201058258,20100,00
ELTODO EGBAAENRGVCS000844175442,2042,200,0042,2042,200020,3076,60
ENERGOAQUABAAENRGACS0008419750303,20303,20+0,69303,20303,203811 522118,50427,30
ENERGOMONT.LIBERECBAAEMONTCS0008423653231,10212,20-8,17212,20231,1000202,00550,00
ENERGOTRANS PRAHABAAMELCZ00051053041 000,001 000,000,001 000,001 000,00001 000,001 000,00
ENTEC STARÉ MĚSTOBAAENTECCS000501085915,1015,00-0,6615,0015,100012,6015,10
EPABAAEPACS000844135871,0071,000,0071,0071,000060,0071,00
EQUITY HOLDINGBFAAGFIECZ000908460420,1020,100,0020,1020,102525 06517,6022,30
ETABAAELEPRCS0005005156320,00320,10-2,40320,00329,0014045 702170,40328,00
EUROGARANTBFAEUROGCZ000908930670,0070,000,0070,0070,000058,50140,00
EUROINVEST KOSMON.BFAEUROICZ000801800920,0020,000,0020,0020,00008,0024,00
EUROVIA CSBAASTASZCS0005022854630,00630,00+6,29630,00630,00212133 560429,10630,00
EUTECH ŠTERBERKBAAEUTECCZ00051109085,005,30+6,005,005,30003,108,60
FAGRONBAATAMDACZ000846120921,2021,20+0,9521,2021,20501 06013,9035,50
FALCON MIMOŇBAAMITONCZ000510085952,0052,000,0052,0052,000047,50110,00
FANDA-GROUP OSTR.BAAFANOSCZ000905045634,3034,300,0034,3034,300015,00110,00
FARMET Č.SKALICEBAAFRMETCS000503505470,4070,50+0,1470,4070,500055,0070,50
FERONABAAFEROCZ0009095204640,10640,10-1,52640,10640,107848 493132,90694,30
FEZKO SERVISBAAFEZKOCS0005037456739,50721,00-3,99721,00754,001 156885 239560,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001548,00540,10-1,80540,00548,001 105607 095434,30574,20
FINPEN PŘEROVBFAEFEKTCZ000908630255,0055,000,0055,0055,000050,0055,00
FISH FOODBAAZPRRYCZ000904285944,0044,000,0044,0044,000021,50441,10
FISPOLBAAVAUVECZ000906915940,0040,000,0040,0040,000040,0080,00
FLORIA KROMĚŘÍŽBAAFLORICS000846245380,0080,000,0080,0080,000036,1092,20
FORESBAAFORECZ000802850333,8033,800,0033,8033,800033,8035,00
FORESTA V.KARLOVI.BAAFORESCZ000905695856,1050,60-9,8050,6056,100022,0094,00
FORESTINVEST Č.BUDBFAFORCBCZ000803160622,4020,30-4,6920,3022,400011,1038,10
FORESTINVEST H.K.BFAFORHKCZ000803190322,3020,20-4,7120,2022,300020,2038,70
FORMTRADE BRNOBAAFORMTCZ000509595070,0070,000,0070,0070,000030,2082,60
FORT KAPITÁL BRNOBFAIFFORCZ000908580925,0025,00+0,8025,0025,000017,2035,00
FORTE MOSTKOVICEBAAFORASCZ000511184919,2019,200,0019,2019,200018,2033,80
FORTUNA HOTELSBAAHOTFOCZ0009091104557,20557,200,00557,20557,2000557,20576,40
FOSFABAAFOSFACZ000509145431,1031,100,0031,1031,101031115,2031,20
FRENŠTÁTSKÁ LESNÍBAAFRELECZ0009038352163,10164,00+0,55163,10164,0000163,101 400,00
FRIGERA KOLÍNBAAFRIGECS000504105226,6026,600,0026,6026,600026,2051,00
FRIGERA KOLÍNBABFRIGECS00050721641 000,001 000,000,001 000,001 000,00001 000,001 000,00
FRIGOTRANS PRAHABAAFRIGOCZ00050957526,806,800,006,806,80006,807,50
FROL SERVISBFAMORRECZ000909040329,0029,000,0029,0029,000027,0029,00
FRUTA MODŘICEBAAFRUTACZ00050856548,008,000,008,008,00008,0012,30
FTL-FIRST TRAN.LI.BAAFLTCS0008202552158,30158,300,00158,30158,300041,10322,30
GALA PROSTĚJOVBAAGALACZ0005088252130,00130,000,00130,00130,000045,00196,00
GALANT MIKULOVBAAGALANCZ000508835120,0020,000,0020,0020,000010,5025,10
GALEKO PROSTĚJOVBAAGALEKCZ0008462009143,10143,100,00143,10143,1000128,304 000,00
GENOSERVIS OLOMOUCBAAGENOSCZ000904225590,1090,100,0090,1090,100090,00160,00
GEODEZIE BRNOBAAGEOBOCZ0009092706750,00750,000,00750,00750,0000450,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452550,00550,000,00550,00550,0000378,50550,00
GEOTEST SLATINABAAGEOSLCS000845045816,2016,200,0016,2016,200016,2021,00
GEOTRADE BRNOBAAGETRACS000846165320,7020,700,0020,7020,700020,7023,00
GLOBAL PAYMENTSBAAMUZOCZ00084136551 828,001 828,000,001 828,001 828,00001 210,602 503,00
GRAFIATISKBAAGRAFTCS0008416756640,00640,000,00640,00640,0000400,009 082,00
GRAFIATISKBABGRAFTCS00090261661 050,001 050,000,001 050,001 050,00001 000,001 100,00
GRAFOSTROJ CVIKOVBAAGRASTCS000501215214,9014,900,0014,9014,900014,90112,00
GRANITOLBAAGRANICZ0005100354320,10320,100,00320,10320,100052,00320,10
GREIF CRBAAVLEERCS00050386521 216,101 216,100,001 216,101 216,1000837,001 225,70
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552100,00101,00+1,00100,00101,000070,00109,30
GUMOTEXBAAGUMOTCZ0005086751185,20186,00-0,53168,00186,0000160,30196,50
HACAR H.KRÁLOVÉBAACAOHKCZ000503385250,0050,000,0050,0050,000045,50414,00
HANÁ ZZN OLOMOUCBAAHANZZCZ00090518502,002,000,002,002,00001,5012,10
HANÁCKÉ ŽEL.A PÉR.BAAHANZPCZ0005108902891,00891,000,00891,00891,0000891,00990,00
HANSON ČRBAASTPISCS0008458154680,00680,000,00680,00680,0000320,20804,00
HANUŠOVICKÁ LESNÍBAAHANLECZ0009043758270,00270,10+0,03270,00270,100088,30397,10
HIKOR PÍSEKBAAHIKORCS000845675230,0030,000,0030,0030,000024,0030,00
HMO LOGISTIKA OLBAAHANMACZ000905105822,0022,000,0022,0022,000019,0080,00
HOCHTIEF CZBAAVOSTTCS0005036953741,10741,10+0,81741,10741,1032 223140,50783,20
HOLCIM ČESKOBAACEVAPCZ00084192561 195,001 195,00+5,411 195,001 195,0011 195909,201 702,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 111,001 115,00+0,981 111,001 115,0000986,501 441,50
HOME PRAHABAAHOMECS000502256545,0045,000,0045,0045,000019,5049,50
HOTEL BAVOR PRAHABAAHOTBACZ000905955651,8051,800,0051,8051,800032,1057,50
HOTEL ČERNIGOVBAACERNICS0008453452126,00126,00+0,80126,00126,000046,10143,20
HOTEL FORUM PRAHABAAFORUMCS0008442851330,10320,10-3,02317,10360,00299 590154,40415,60
HOTEL JALTA PRAHABAAJALTACZ00084372581 200,001 200,000,001 200,001 200,0033 600900,301 294,00
HOTEL PALCÁT PRAHABABHOTPACZ000903214081 000,0081 000,000,0081 000,0081 000,000081 000,0081 000,00
HOTEL PALCÁT TÁBORBACHOTPACZ00090322491 000,001 000,000,001 000,001 000,00001 000,001 000,00
HOTEL PANORAMABAAPANORCS0008438354195,10195,100,00195,10195,1061 17174,30295,20
HOTEL.PORCEL. K.V.BABHOTPOCZ00050956611 000,001 000,000,001 000,001 000,00001 000,001 000,00
HOTEL.PORCEL. K.V.BAAHOTPOCZ0005095554110,00110,000,00110,00110,000055,70169,00
HOT.INTERNATIONALBAAINTERCS000843685314,0014,000,0014,0014,00006,3016,70
HŘEBČÍN NAPAJEDLABAAHRNAPCS0008453155387,00387,000,00387,00387,0000275,50430,00
HUTNÍ MONTÁŽE OVABAAHUMONCZ000504155823,0023,000,0023,0023,000020,0023,00
HUTNÍ PROJ.PLZEŇBAAHUTPRCZ000906005942,5042,500,0042,5042,500031,5061,50
HYDROPROJEKTBAAHYDROCZ0008441805183,70183,700,00183,70183,700082,101 804,10
HYDROPROJEKTBABHYDROCZ0009081204100,00100,000,00100,00100,0000100,00100,00
HYPOTEČNÍ BANKABACREGICZ0008030509270,00270,000,00270,00270,0000200,00990,00
H.J. HEINZ CR/SRBAAPRUVYCZ000509735233,0033,000,0033,0033,000030,0050,00
CHABAŘOVICKÉ STR.BAACHABSCS000503905670,7070,700,0070,7070,700040,40111,70
CHEMONT BRNOBABCHMNTCS00050726691 100,001 100,000,001 100,001 100,00001 100,001 100,00
CHEMONT BRNOBAACHMNTCS000502895010,0010,000,0010,0010,00009,9012,10
CHEMOPROJEKTBAACHEPRCZ0008439155689,00757,00+9,86689,00757,0000188,30990,00
CHEPOS BRNOBAACHEPOCS00050287525,005,000,005,005,00003,405,00
CHEVAK CHEBBAAVOKCHCZ0009061750123,50123,500,00123,50123,5000107,00168,00
CHIRONAX PRAHABAACHIROCS000846496217,0017,000,0017,0017,000014,9040,00
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439581 720,101 720,100,001 720,101 720,10915 481901,202 016,00
CHODSKÉ VOD.A KAN.BAACHOVOCZ000906145355,9047,50-15,0247,5057,800032,40135,00
CHOTĚB.STROJ.SLUŽ.BAACHOTSCS0005027952400,00400,000,00400,00400,0000400,00642,50
ICEC ŠLAPANICEBAASLAPACZ000509015921,0021,000,0021,0021,000010,6021,00
ICOM REALITY JIHL.BAAHOTHBCZ000906535530,0030,000,0030,0030,000030,0030,00
ICOM STAVEB.JIHL.BAAICOMCZ000904255290,0090,000,0090,0090,000085,0090,00
ICOM TRANSPORTBAACADJICS0008202651102,50102,500,00102,50102,500045,10115,60
ICOM TRANSPORTBABCADJICS00082051671 003,001 003,000,001 003,001 003,00001 003,001 003,00
IDEAL STANDARDBAAKEZTECS0008417069700,00700,000,00700,00700,0000330,00720,20
IF AB-UNIFONDBFAABUNICZ0008007200175,00175,000,00175,00175,0000165,00280,00
IF ALFA ZLÍN VLIKVBFAALFZLCZ000803074935,0035,000,0035,0035,000035,0036,10
IF BOHATSTVÍBFABOHATCZ00080113011 363,301 363,00+0,071 362,001 380,0079108 0971 253,001 572,00
IF BOHEM.DOPR.KOM.BFAIFBDOCZ0009087201562,00560,00-0,35560,00564,0034 06317 239 376442,00580,00
IF ČES.PRIVAT.SPO.BFAIFCPRCZ000801840525,0025,000,0025,0025,000017,0040,00
IF ČKD KUTNÁ HORABFAIFCKCZ0008009503121,00121,000,00121,00121,000077,00181,00
IF DIALOG INVESTBFAINVFOCZ000803040017,1017,10+4,9017,1017,103051315,0035,00
IF KREDIT PARDUB.BFAIFKRCZ000801420623,2021,10-9,0521,0025,500015,7050,10
IF MERCIA H.K.BFAMERCZ000803270316,0016,000,0016,0016,00007,4026,00
IF OBCHODUBFAOBCHOCZ00080111031 070,001 051,10-1,761 050,101 070,006669 874981,201 130,00
IF PRO PROSP.PRŮM.BFAFONPRCZ00080308065,405,40+1,885,405,40005,106,40
IF SKPMBFASDRKRCZ0008006202148,10148,10+1,43148,10148,100089,10157,20
IF TERCIER HOLDINGBFATEHOLCZ0008031440160,10160,100,00160,10160,100081,50176,10
IF TERCIER INVESTBFATEINVCZ0008031549161,40161,400,00161,40161,400072,00177,50
IF TOP PROFIT PHABFAIFTOCZ000801330726,1026,100,0026,1026,100023,2031,10
IH MOSKVA ZLÍNBAAMOSKVCS0008452355111,10111,10+10,00111,10111,100060,00148,80
IH VORONĚŽ BRNOBABVORONCS00090313641 004,001 004,000,001 004,001 004,00001 004,001 004,00
II.EPIC HOLDINGBFACZCOICZ0009085908235,00220,00+0,91220,00235,0000183,00256,80
IMEX PRAHABAAIMEXCS000841595621,0021,000,0021,0021,000018,0022,50
IMOB PRAHABAAIMOBCZ00090910051 000,001 000,000,001 000,001 000,00001 000,001 000,00
IMPERIAL KARL.VARYBAAPALAMCZ00090951051,901,900,001,901,90000,802,60
IMPERIAL KARL.VARYBADPALAMCZ000909514733,9033,900,0033,9033,900033,9033,90
IMPRESS METAL PAC.BACSTROJCZ00051037541 000,001 000,000,001 000,001 000,00001 000,001 000,00
IMPRESS METAL PAC.BADSTROJCZ0005103861100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
IMPSBAAIMPSCZ000504305945,0045,000,0045,0045,000045,0045,00
IMREK REALIT.PRAHABAAIMREKCZ0009089702220,00220,000,00220,00220,0000200,001 000,00
INFUSIA HOŘÁTEVBAAINFUSCZ0005079855183,10183,100,00183,10183,103549119,40250,00
INGSTAV BRNOBAAINGBOCS000502905742,0042,000,0042,0042,000030,00115,10
INGSTAV OSTRAVABAAINSOSCS000504205022,5022,500,0022,5022,500022,50150,00
INGSTAV ZLÍNBABINGUHCS00050700691 102,501 102,500,001 102,501 102,50001 102,501 102,50
INGSTAV ZLÍNBAAINGUHCS0005040054200,00200,000,00200,00200,0000200,00200,00
INOVA PRAHABAAINOVACZ0005083154702,00702,000,00702,00702,0000241,001 200,00
INOV.TECH.CEN. VÚKBAAINOTECZ000905425010,1010,100,0010,1010,10003,9014,60
INPRO PRAHABABINPROCS00050092651,701,700,001,701,70001,60110,00
INSPEKTABAAINSPECZ00084129544 404,104 404,10+6,864 404,104 404,10417 6161 450,104 478,70
INTERGEOBAAINGEOCS000844115030,0030,000,0030,0030,000030,0030,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001247,00253,00+2,42247,00253,00112 76565,50292,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757322,30322,30+10,00322,30322,30264575,00322,30
INTERSIGMA IF PHABFAINSGCZ000801050198,0098,000,0098,0098,000070,20109,00
INTEXBAAINTEXCS000500745950,8050,80+4,9550,8050,800036,0094,80
IPS SKANSKABAAIPSCZ0005110155185,00185,000,00185,00185,00438 256155,40209,60
IVAX - CRBAAGALENCZ00050968591 030,301 030,40-5,211 030,301 030,402323 698802,001 485,00
IZOLACE ÚSTÍ N. L.BAAIZOUSCZ000905605716,5016,500,0016,5016,500016,5019,00
I.EPIC HOLDINGBFAICZCOCZ0009087904520,00515,000,00515,00520,003920 130426,70814,10
J & T INVEST.HOLD.BAASKRBRCZ000509535687,5087,50-2,7787,5087,500035,50126,50
JÁCHYMOV PMBAALAZJACS0008446753465,50465,50-6,05465,50465,50156 983320,30668,00
JÄKL KARVINÁBACJAKKACZ000508476457,2057,200,0057,2057,200052,0062,90
JÄKL KARVINÁBAAJAKKACZ0005084657180,00180,00+9,68180,00180,004720135,00270,00
JAN BECHERBAAJANBECZ00090751071 200,001 200,000,001 200,001 200,00001 200,001 200,00
JANKABAAJANKACS000500395350,1050,100,0050,1050,100022,0050,10
JČ ENERGETIKABAAJIHENCZ00050770571 770,001 770,000,001 770,001 770,0023 5401 362,102 199,90
JČ LESY Č.BUD.BAAJIHLECZ000904065562,0062,000,0062,0062,001062050,3072,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 695,001 600,00-2,771 600,001 695,00813 370765,801 947,00
JČ_LESY Č.BUD.BACJIHLECZ00090833092 000,002 000,000,002 000,002 000,00002 000,003 600,00
JESDREV JESENÍKBAAJESDRCS000843055921,9021,900,0021,9021,900021,9033,00
JESENIC.MLÉKÁRNYBAAJESMLCZ00050746586,606,600,006,606,60006,007,90
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158281,40281,40+9,96281,40281,400067,50313,20
JIHLAVANBAAJIHLACS000503096430,1030,100,0030,1030,100026,7093,50
JIHLAVSKÉ AUTOOPR.BAAJIAUTCS000820275035,0035,000,0035,0035,000025,0035,10
JIHLAVSKÉ DŘEV.Z.BAAJIHDRCZ000508715572,5072,50+3,5772,5072,500029,2093,40
JIHOČESKÁ KERAMIKABAAJIKERCS0008417168910,00910,00-9,99910,00910,0021 820555,001 365,00
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451470,50471,20+0,14470,50471,2000450,00850,00
JIHOSTROJBAAJIHSTCS000503636744,3044,30+4,9744,3044,30241 06327,0099,00
JILANABAAJILANCZ000509645340,1040,100,0040,1040,100031,5054,10
JIRČANYBAACIHDJCZ000511130200
JIS INVEST.FONDBFAJISIFCZ000802030290,0090,000,0090,0090,000090,00110,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955180,00185,00+2,77180,00185,00488 83881,60192,60
JIZERSKÉ SKLOBACJISKLCS0009027057252,60252,60+9,96252,60252,600088,50289,50
JM ENERGETIKABAAJMENGCZ00050779581 815,001 815,000,001 815,001 815,0047 2601 457,102 150,10
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 400,003 435,00+1,773 400,003 435,001034 2101 605,104 150,00
JUTABAAJUTACS0005026152689,90694,90+1,44689,90694,9000400,60735,00
J&T FINANCE GROUPBFAMSVIFCZ0009087003101,10106,20+9,82101,10106,20909 48296,10215,90
KABELOVNA DĚČÍNBACKABDECS0005071554720,00720,000,00720,00720,0000500,00800,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 199,001 199,00+9,941 199,001 199,00100119 900820,201 199,00
KABLO ELEKTROBAAKABLOCS00050341561 272,001 272,00+0,071 272,001 272,0067 632892,501 562,00
KANAL.A VOD.ST.PLZBAAVOKSPCZ00090809091 000,001 000,000,001 000,001 000,00001 000,001 000,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051520,70520,70+0,23520,70520,7031 562362,50651,50
KAPITÁL HOLDINGBFAIFKAPCZ0009090502139,90139,900,00139,90139,900050,00180,90
KAPP KARLOVY VARYBAAKAPPCS000844725610,0010,000,0010,0010,00001,8010,00
KAPPELBABKAPPLCZ00090900072,902,900,002,902,90002,9010,20
KARLOVAR.SILNICEBAAKVSILCS000504275350,0050,000,0050,0050,00630034,7060,00
KAROSERIABAAAVIABCS000503215046,0046,00+9,2646,0046,001506 90025,9046,90
KARVINSKÁ STAVEBNÍBAAOSPKACS000501595775,0075,10+0,1375,0075,100039,8084,00
KAVOZBAAKAVOZCZ000508055611,9011,90-9,8411,9011,900011,9084,20
KDYNIUMBAAKDYNICZ00050236551 130,101 130,100,001 130,101 130,102730 513392,301 188,00
KERAMICKÉ ZÁVODYBAAKERZACZ0008449550819,10850,00+3,77819,10850,0000751,001 218,00
KERAMIKA HOR.BŘÍZABAAKAOLICS0008465050850,00855,80+5,91781,00855,80119 298545,801 186,00
KERAM.KONDENZ.H.K.BAAKERKOCZ00051020041 008,001 008,000,001 008,001 008,00001 008,001 008,00
KF PRAHABACKFCZ0009075669100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
KF PRAHABAAKFCZ00090656527,207,200,007,207,20007,2050,00
KF PRAHABABKFCZ00090657691 000,001 000,000,001 000,001 000,00001 000,001 000,00
KIFBFAKIFINCZ000803354564,0064,000,0064,0064,000045,2078,00
KINOTECHNIKA PRAHABAAKINOCS000843795033,2033,200,0033,2033,200030,5046,70
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ0009073250105,00105,000,00105,00105,000058,50170,00
KLENOTY AURUM PHABAAKLEAUCZ0009049359260,10282,70+8,68260,10282,7000227,10430,00
KLENOTY BRNOBAAKLENOCS00084486506,606,60+10,006,606,60001,406,60
KNOFL.PRŮM.ŽIROV.BAAKNOKNCZ000508795762,3062,300,0062,3062,300038,80200,00
KOH-I-NOOR PRAHABAAKOHPRCZ0005089359108,10118,90+9,99108,10118,900031,10123,20
KOLBENKABAACKDTRCZ00050941514,504,500,004,504,50004,006,00
KOLORA SEMILYBAAKOLORCZ00050860589,009,000,009,009,00005,0015,10
KOMERČNÍ BANKABAAKOMBCZ0008019106938,00900,00-4,04886,90955,007 0646 416 100720,001 171,00
KONEBAAKONECZ000500775760,0060,000,0060,0060,000027,8060,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 030,00
KORINT LIBERECBAAKORINCZ000903355145,2045,200,0045,2045,202090422,0048,10
KOVÁRSKOBAAKOVARCZ000906825024,3024,300,0024,3024,300020,0030,40
KOVO CHEBBAAKOVCHCS000500316927,0027,000,0027,0027,002464826,0033,00
KOVO PRAHABAAKOVOCZ0008412251130,00130,000,00130,00130,0000120,00135,00
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ000507605967,5067,500,0067,5067,501281047,5072,10
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485131,0031,000,0031,0031,000031,0051,10
KOVOHUTĚ PŘÍBRAMBAAKOVPRCZ0005083055177,50177,500,00177,50177,50244 260162,70253,70
KOVOHUTĚ ROKYCANYBAAKOVHUCZ000510415828,0028,000,0028,0028,000024,7036,80
KOVOLIT MODŘICEBAAKOLITCS0005005057103,40106,10+4,84103,40106,10505 24738,10127,30
KOVOPETROL PLZEŇBAAKOVPECZ000907530519,8019,800,0019,8019,800015,0022,50
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251116,40116,60+0,17116,40116,600080,00154,00
KOVOSLUŽBA PRAHABAAKOSPHCS0008441655128,00128,000,00128,00128,0000128,00235,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464188,20188,200,00188,20188,2000120,70257,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153320,00320,000,00320,00320,0000110,00449,00
KOVOŠROT KL.DŘÍŇBAAKOSKDCZ00050797562,802,800,002,802,80002,8035,20
KOVOTERM BRNOBAAKOTERCS000845225630,0030,000,0030,0030,000017,0033,00
KRÁLOVOPOLSKÁBAAKRAPLCS000503145910,0010,000,0010,0010,00006,6017,50
KREDITAL IFBFAKREIFCZ000801670669,1069,000,0069,0069,101006 90428,0085,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159412,20412,20+2,23412,20412,2000274,80487,00
KROMEXIM KROMĚŘÍŽBAASATKRCZ000907205437,0037,000,0037,0037,000024,0053,90
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335145,3045,30-9,7645,3045,30281 26825,3050,20
KRUŠNOH.STROJ.MOSTBAAKRUSTCS00084227546,506,50-9,726,506,50006,5017,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 094,501 094,50+0,411 094,501 094,501213 134995,001 254,90
K-T-V INVESTBAAKOTVACZ0009048955511,30511,30+0,05511,30511,301511365,501 750,00
LÁZNĚ KUNDRATICEBAALAZKUCS0008460556530,00530,000,00530,00530,0000500,001 079,50
LÁZNĚ LIBVERDABAALIBVECS0008422952253,00253,30-0,89253,00253,3000195,00699,40
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LUHAČOVICEBAALAZLUCZ0008452851339,00371,90+4,64339,00371,90145 042261,50473,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153415,00415,00+3,75415,00415,002711 205172,60422,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251331,40331,40-5,31331,40331,4072 320138,60361,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853331,20331,20-5,39331,20331,20123 974185,00351,10
LÁZNĚ VELICHOVKYBAAVELICCS0008454054302,00302,000,00302,00302,0041 208120,70346,00
LDP VLTAVA VLAŠIMBAALEDRVCZ000904035882,0082,000,0082,0082,00403 28036,0092,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804250,00250,000,00250,00250,0000106,20330,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,7000974,301 071,80
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS0008446159750,00770,00-6,92750,00770,0000399,002 346,50
LESNÍ SP. HR.KRÁL.BAALESHKCZ0009039954110,00110,000,00110,00110,000070,20155,00
LESNÍ SP. HR.KRÁL.BACLESHKCZ00090831015 500,005 500,000,005 500,005 500,00005 000,005 500,00
LESNÍ SP.BROUMOVBAALESBMCZ0009039350314,20314,200,00314,20314,2000130,00413,40
LESNÍ SP.JAROMĚŘBAALESJCZ0009065454133,00133,00+0,75133,00133,0000115,10400,00
LESNÍ SP.JM LESYBAALESJMCZ0009043352187,00187,000,00187,00187,007514 02536,30187,00
LESNÍ SP.KRÁL.HVO.BAALESKHCZ0009045555110,00110,000,00110,00110,000086,30205,00
LESNÍ SP.NM NA MORBAALESNMCZ0009043253220,20199,00-9,62199,00220,2000199,00385,00
LESNÍ SP.OPOČNOBAALESOCZ0009039459125,30125,300,00125,30125,3000125,30540,00
LESNÍ SP.PLANÁBAALESPMCZ0009037255110,00110,000,00110,00110,000066,20110,00
LESNÍ SP.PLASYBAALESPCZ0009045357110,10110,100,00110,10110,100085,50119,70
LESNÍ SP.PŘEŠTICEBAALESPSCZ0009057055110,00110,000,00110,00110,000061,00110,00
LESNÍ SP.PŘIMDABAALESPDCZ000903715692,0093,70+2,1892,0093,700060,00178,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580020,0020,000,0020,0020,00008,9023,10
LESOSTAV.TŘEBOŇBAALEOTCZ000904115870,2070,30+0,1470,2070,300056,5082,10
LESY FRÝDEK-MÍSTEKBAALESFRCZ0009038154111,40111,70-8,06111,40121,5034640 73650,00121,50
LESY KRNOVBAALESKRCZ0009043659110,20105,00-4,7196,00110,200043,30110,20
LESY MĚLNÍKBAALESMECZ0009060554221,00221,00+1,37221,00221,0081 76831,50283,20
LESY SPÁL.POŘÍČÍBAALESSPCZ000903735485,0088,00+3,5285,0088,000072,0090,00
LIBERTY OSTRAVABAANOVHUCZ000509825140,0043,20+8,0039,4043,2087537 22337,3091,80
LICOLOR LIBERECBAALICOLCZ000509225437,6037,700,0037,6037,700030,1040,70
LIGLASS ŽEL.BRODBAALIGLACZ000846045882,0082,000,0082,0082,000054,00133,60
LIGNA PRAHABAALIGNACZ0008461951520,10520,100,00520,10520,1042 080219,30762,00
LIGRA STARÉ MĚSTOBAALIGRACZ000905295715,0015,000,0015,0015,00006,0020,50
LIHOVAR M.BOLESLAVBAALIHMBCZ000905415118,1018,100,0018,1018,100018,1025,30
LINEA NIVNICEBAALINEACZ0009064358511,00535,50+4,79511,00535,5000121,60535,50
LINEA ÚBOK PRAHABAALINUBCZ00090745065 248,005 248,000,005 248,005 248,00005 248,005 248,00
LISOVNY N.HM.VRBNOBAALISOVCS000504075738,0038,000,0038,0038,000035,0038,00
LITES LIBERECBAALITESCS000504175540,0040,000,0040,0040,000024,7045,00
LOMBARD INDUSTRIALBAAPRMETCS000501915750,0050,000,0050,0050,000028,1088,00
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757192,10192,10+9,14192,10192,1010820 747100,30204,00
LUČEBNÍ Z.KOLÍNBAALUZKOCZ000510700371,3071,30+0,1471,3071,300017,50100,00
MADETABAAJIMLECS0008420550250,00275,00+10,00250,00275,008623 126124,50400,00
MAGNETBAAMAGNTCS000844795913,2013,20-9,5813,2013,200013,2071,00
MAGNETBACMAGNTCS000902916051,6051,600,0051,6051,600050,0051,60
MAGNETONBAAMAGNECZ000507905354,0054,000,0054,0054,00201 08029,7062,20
MAJETKOVÁ ŽDÍRECBAADREZDCS0008419354137,10137,10+9,94137,10137,100019,10150,10
MÁJ-INVESTIČNÍBAAHOMAJCZ00090857001 422,001 422,000,001 422,001 422,00001 422,001 422,00
MANHATTAN IFBFAIFUNCZ00080046031 380,001 380,000,001 380,001 380,00001 100,001 460,60
MASNA BRNOBAAMASBRCZ00090476504,204,20+7,694,204,20000,6016,00
MASNA KROMĚŘÍŽBAAMASKRCZ0005086256220,00220,000,00220,00220,0000171,00220,00
MASNA STUDENÁBAAMASNACS000845635659,2059,10-3,2759,1059,20635539,00120,00
MASO PLANÁ N.LUŽ.BAAMASPLCZ000508145565,0065,000,0065,0065,000060,0099,00
MASOKOMB.KLADNOBAAMASKDCS00084256582,202,200,002,202,20001,602,20
MASOKOMB.POLIČKABAAMASPOCS0008454252416,60375,00-9,98375,00416,600030,00636,70
MASOSPOL PÍSNICEBAAMAPOLCS000844206715,0015,000,0015,0015,00001,0052,20
MASSAGBAAMASSACS000500525524,0024,000,0024,0024,000020,2044,00
MATEBAAMATECS000501096623,5023,50+7,7923,5023,500021,4031,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240645,0045,000,0045,0045,000017,90166,00
MĚĎ POVRLYBAAKOVPOCZ0005081059135,10135,000,00135,00135,1010213 77788,80145,00
MEDICAMENTABAAMEDIKCZ0008455755214,10215,10-0,73214,10217,500088,60241,50
MEGA STRÁŽ P.RAL.BAAMEGACS000842245736,0036,000,0036,0036,000036,0050,00
MEOPTA PŘEROVBAAMEOPTCS000500896094,6094,600,0094,6094,600063,30110,00
METAL ZNOJMOBAAMETZNCZ000507525941,1041,100,0041,1041,10002,8041,10
METALIMEXBAAMETLXCS00084124581 940,001 940,00-3,041 940,001 940,00001 706,003 475,00
METALŠROT TLUMAČOVBAAMSROTCS000501075054,2054,200,0054,2054,200046,2092,50
METRA BLANSKOBAAMETRACS000501005770,1070,10+3,0870,1070,102 000140 20031,0070,10
METROSTAVBAAMESTACZ0005006502120,00120,00-4,00113,00120,0029034 42895,20145,00
METROSTAV PRAHABACMESTACZ0005073049118,00118,000,00118,00118,0000105,00118,00
MEVABAAMEVACS0005039353230,00230,000,00230,00230,000077,00230,00
MILETABAAMILETCS0005027457103,10103,10+1,97103,10103,100051,50106,00
MILO OLOMOUCBAAMILOCS000843005414,4014,40-10,0014,4014,400014,4040,10
MINERVA BOSKOVICEBAAMIRVACS0005005552254,70265,90+4,64254,70266,4000110,00276,70
MINVESTBFAIFMICZ000908650016,2016,200,0016,2016,200016,0016,20
MJM LITOVELBAAZZNSRCS0008434759288,50288,50+0,87288,50288,500059,90302,00
MLÉKÁRNA FR.-MÍST.BAAMLEFRCS0008431953100,00100,000,00100,00100,000030,00106,70
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008102,00102,000,00102,00102,000045,00153,00
MLÉKÁRNA MAR.LÁZNĚBAAMLEMLCS000844665451,1051,100,0051,1051,100028,00123,40
MLÝNY ČERČANYBAAMLYNCCS000842775311,0011,00+10,0011,0011,00002,5011,00
MOCHOVSKÉ MRAZÍRNYBAAMOCMRCZ000508125750,1050,10-9,8950,1050,10420038,0093,20
MONTÁŽE PŘEROVBAAMONPRCS0005042159110,00110,000,00110,00110,000081,00345,50
MOPAS HOLEŠOVBAAMOPASCZ00051076071 000,001 000,000,001 000,001 000,00001 000,001 000,00
MORAGRO PROSTĚJOVBAAMORAGCZ000907275742,0042,000,0042,0042,000033,0066,00
MORAVEL OLOMOUCBAAMORAVCS000843075749,5049,500,0049,5049,500049,50145,00
MORAVIA CANSBAAMOCANCS0005040252553,30553,300,00553,30553,300077,00758,60
MORAVIAFROST KUN.BAAMOFROCS000845115941,1041,10-0,2441,1041,10832934,7043,20
MORÁVKA CENTRUMBAAMORCECZ00090749028 216,608 216,600,008 216,608 216,60008 216,608 500,00
MORAVOLEN ŠUMPERKBAAMORSUCZ000509435914,1014,100,0014,1014,10009,0018,00
MORAVSKÁ SP.KAP.INBFAMOINFCZ000908560140,0040,000,0040,0040,000035,00110,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496582 404,002 404,00-3,642 404,002 404,00819 2321 750,002 700,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185033,5033,500,0033,5033,500030,50111,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830862,0062,000,0062,0062,000024,50115,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859427,50427,500,00427,50427,5000338,502 000,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550405,80405,80+3,04405,80405,80114 46440,70405,80
MOR.POTR.STROJ.OL.BAAMORPOCZ000508985430,1030,100,0030,1030,100016,7059,50
MOSTÁRNA HUSTOPEČEBAAMOSHUCZ000507775016,0016,000,0016,0016,000016,0019,80
MOSTECKÁ UHEL.SP.BACMOSUHCZ00051001641 112,501 112,500,001 112,501 112,50001 112,501 112,50
MOSTECKÁ UHEL.SP.BAAMOSUHCZ0005100057105,4098,00-7,0298,00105,40404 12761,60109,50
MOTOKOV INTER.BAAMOTINCZ0008417755145,30130,80-9,97130,80145,300090,00183,20
MOTOKOV PRAHABAAMOTOKCZ000841255816,0016,000,0016,0016,000016,0063,00
MOTORPALBAAMOTORCZ0005084558170,00170,100,00170,00170,1000150,10206,20
MRAZÍRNY DAŠICEBAAMRADACZ000904755145,0045,000,0045,0045,000020,0056,10
MRAZÍRNY VIŠŇOVÉBAAMRAVICS000846295835,0035,000,0035,0035,000029,7036,30
MSABAAMSACZ0005016501303,30271,10-9,96271,10303,306720 16990,00345,10
MSDZ ŠUMPERKBAAMSDZCZ000841985012,0012,000,0012,0012,000010,0029,00
MYKANA CHRASTAVABAAMYKANCS000504165620,0020,000,0020,0020,000020,0020,00
M-INVEST BRANDÝSBFAIFMINCZ0009090205110,00110,000,00110,00110,000053,00176,00
NÁRODNÍ SPOL.DOMOVBFANARIFCZ000908750822,0022,000,0022,0022,000020,5036,30
NATE CHOTĚBOŘBAANAPTECS000502785356,0056,000,0056,0056,000045,70321,20
NATURAMYL H.BRODBAANATURCZ000508405393,40102,60+9,8593,40102,600032,20148,00
NAVARA NOVOSEDLYBAAAVIANCS000503205120,7020,700,0020,7020,700020,7052,00
NAVOSBAAZZNPRCZ000906655145,0045,000,0045,0045,00006,8050,00
NAVOS KROMĚŘÍŽBAANAVOSCZ000906815145,5045,50+9,9045,5045,50009,0052,40
NEALKO OLOMOUCBAANEALKCS00084638572,702,700,002,702,70002,507,70
NEMOHOLDBAAOBOSCZ000903415375,0075,000,0075,0075,000064,0090,00
NKT CABLESBABKABKLCZ0005082362950,00950,000,00950,00950,0000950,00950,00
NKT CABLESBAAKABKLCZ0005082255524,00511,00-2,48511,00524,0012565 240469,00620,50
NOWACO MRAZÍRNYBAASLMRACS0008428751365,10365,100,00365,10365,1000209,00520,00
OBEK SERVISBAACADTCS000502595641,2041,200,0041,2041,20803 29628,0043,10
OBCHOD OBUVÍ ZLÍNBAAOBOBCZ000906275834,2034,200,0034,2034,200019,8059,00
OBCHOD S PALIVY BŘBAAOBPALCS000846285945,6045,60-9,8845,6045,600045,6082,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353400,00400,000,00400,00400,000077,40400,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952300,60300,60-0,95300,60300,6000141,20308,00
OBL.PRŮM.P.POLIČKABAAOPPCS000846605863,7063,700,0063,7063,700063,70102,00
ODĚVY HRADEC KRÁL.BAAODEHKCZ000904975550,0050,000,0050,0050,000045,0050,00
ODKOLEKBAAODKOLCZ0009064051350,00350,000,00350,00350,0000350,00450,00
OHL ŽSBAAZSTBOCS0005028554330,00330,000,00330,00330,0000184,80770,00
OKDBABOKDCZ0005100768120,00120,000,00120,00120,0000120,00120,00
OKDBAAOKDCZ000510065172,1072,10+1,5472,1072,10382 74055,7099,00
OL INVEST OLOMOUCBFAOLINVCZ0009091609140,00140,000,00140,00140,000087,10397,00
OLEASPOL PRAHABAAOLEASCZ000907920828 033,3028 033,300,0028 033,3028 033,300028 033,3028 033,30
OLEASPOL PRAHABABOLEASCZ000907922429 000,0029 000,000,0029 000,0029 000,000029 000,0029 000,00
OLMA OLOMOUCBAAOLMACZ000510125383,9083,900,0083,9083,900022,00126,30
OLŠANSKÉ PAPÍRNYBAAOLSPACZ000509755020,0020,000,0020,0020,000019,1038,00
OLYMPIK HOLDINGBFAOBVYNCZ00090920038,008,000,008,008,00008,008,00
OMNIPOL PRAHABAAOMNIPCZ0008413754161,10161,10+9,22161,10161,10243 866129,10218,00
OMYA VÁPENNÁBAATERAMCS0005017359600,00600,000,00600,00600,0000455,001 177,00
OMYA VÁPENNÁBABTERAMCS00050718691 000,001 000,000,001 000,001 000,00001 000,001 000,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 400,001 400,000,001 400,001 400,0000562,001 500,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OPR.A KOV.ZÁCHLUMÍBAAOPRAZCS0008445151104,00104,000,00104,00104,000060,00104,00
ORCA BRNOBFAMAISICZ000908640124,0024,000,0024,0024,000024,0026,00
ORGREZ BRNOBAAORGRECS000843535058,0060,90+5,0058,0060,900037,70165,30
ORPABAAVCPAPCS0005005958215,70176,60-9,94176,60215,700076,50275,00
ORTAS PŘÍBRAMBAAORTASCS00084257577,007,000,007,007,00006,4010,50
ORTAS PŘÍBRAMBABORTASCS000902976499 998,0099 998,000,0099 998,0099 998,000099 998,0099 998,00
OSEVA AGRI CHRUDIMBAAOSAGRCZ000908110567,4067,400,0067,4067,400027,00200,00
OSEVA BZENECBAAOSEVACZ000906795520,0020,000,0020,0020,000019,3028,00
OSEVA UNIBAAOSVUNCZ0009096343102,80102,800,00102,80102,800057,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355220,00220,00+1,85220,00220,000062,50220,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 150,101 150,10+0,881 150,101 150,102023 002507,001 200,00
OSTROJBAAOSTROCS000843555818,1018,10+0,5518,1018,102850714,3029,90
OSTROVSKÁ TEPLÁRENBAAOSTTECZ0005106005280,00280,000,00280,00280,0000280,00750,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085290,0090,000,0090,0090,000046,10131,80
OTAVA-PATRIABAAHOTOTCZ0009065959258,00258,000,00258,00258,000062,60261,00
O2 C.R.BAATELECCZ0009093209362,60355,30+0,14352,00368,203 7591 343 053328,60706,70
PACOVSKÉ STROJÍRNYBAAPACSTCS000501016486,6090,00+5,7586,6090,000032,70132,00
PANKRÁCBAAPANKRCZ0009033205500,00500,000,00500,00500,0000270,00575,00
PANKRÁCBABPANKRCZ0009078903882,00882,000,00882,00882,0000495,00939,00
PAPÍRNY BRNOBAAPAPBRCZ000509005090,0090,000,0090,0090,000069,00139,50
PARAMOBAAPARAMCZ0005091355149,00149,00+4,12149,00149,001 600236 000120,20520,00
PARKHOT.GOLF M.LÁZBAAPHGOLCZ0008416955210,00210,000,00210,00210,00242021,00359,50
PARKING CENTRUMBAAPARKCCZ0009078200900,00900,000,00900,00900,0000900,00900,00
PAS ZÁBŘEH NA MOR.BAAPASZACZ000507455954,0054,000,0054,0054,000054,0060,00
PASBBAAPISBOCZ000508975558,0058,00+9,8458,0058,000038,2058,00
PBS BRNO DIZBAAPBRSTCS000500795412,7012,700,0012,7012,700011,6020,70
PCB BENEŠOVBAACKDBNCS0005013754150,70136,70-9,28136,70150,700051,50264,00
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535856,4056,40-9,6156,4056,400027,50117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635555,0055,00+10,0055,0055,000045,40116,70
PEK.A CUKR.ŠUMPERKBAAPECUSCZ000905245254,3054,300,0054,3054,300045,00165,00
PEK.A CUKR.TŘEBÍČBABPECUTCZ00051022691 000,001 000,000,001 000,001 000,00001 000,001 000,00
PEK.A CUKR.TŘEBÍČBAAPECUTCZ0005102152165,00165,000,00165,00165,000064,50184,00
PEREX ČESKÝ TĚŠÍNBAAPEREXCS000842925450,1050,100,0050,1050,100049,1058,80
PERFEKTA KROMĚŘÍŽBAAAGROCS000842206925,0025,000,0025,0025,000025,0033,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695855,0055,100,0055,0055,100016,0061,10
PETRA STRÁNÍBAAPETRACS000504315722,0022,000,0022,0022,00002,0022,00
PGH PRAHABFAPGHINCZ000909210290,0090,000,0090,0090,000090,0090,00
PHILIP MORRIS ČRBAATABAKCS00084188695 956,005 956,00-0,015 956,005 956,0017101 2525 320,006 660,00
PIVOVAR LOUNYBAAPIVLNCZ000845845280,5088,50+9,9380,5088,500013,8088,50
PIVOVAR PARDUBICEBACPIVPACZ00050991681 100,001 100,000,001 100,001 100,00001 100,001 100,00
PIVOVAR PARDUBICEBAAPIVPACZ000509905130,0030,000,0030,0030,000025,0038,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 700,001 700,000,001 700,001 702,50610 2031 453,104 200,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751187,40187,40-0,15187,40187,4071 312153,00380,00
PIVOVARSKÝ HOLDINGBFARADEGCZ0008012200250,50260,30+3,95250,50260,3000205,00605,00
PIVOVARY BOH.PRAHABAAPIVOBCS000844046716,2016,200,0016,2016,200014,6033,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105425,0025,000,0025,0025,002867 15017,1068,50
PIVOV.A SOD.JIHL.BAAPISJICZ000508955723,0023,000,0023,0023,000023,0026,00
PLEMENÁŘSKÉ SLUŽBYBABPLESLCZ0009084422760,00760,000,00760,00760,0000720,00810,00
PLEMENÁŘSKÉ SLUŽBYBAAPLESLCZ000905565385,0085,000,0085,0085,000076,50343,00
PLIVA - LACHEMABAALACHECZ0005096750455,50455,60-0,21455,50455,6000373,30604,60
PLOMABAAZPDCS0008452751160,20160,20-5,76160,20160,20375 92746,00176,20
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650631,50632,80+3,23631,50632,8000300,00730,00
PLYNOSTAV PARDUB.BAAPLYPACS000845595293,90106,90+13,7288,00106,900062,60121,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453452,00466,60+0,71452,00466,6000271,00528,00
POD.EKO.VÝSTAVBYBAAPOEKVCS000503805815,1015,10-8,4815,1015,100015,1090,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465243,2043,20+9,9243,2043,200020,3060,00
POLOVODIČE PRAHABAAPOLOVCZ000507400537,5037,500,0037,5037,500015,0037,50
POLYGON STAVEBNÍBAAPOLYGCS000501725029,1029,10-4,5929,1029,100019,7030,50
POLYGRAFIABAAPLGRACS000841516299,2099,200,0099,2099,20003,1099,20
PORCEL.MANUFAKTURABAAPORCECZ0005098756252,50307,50+6,03252,50307,500065,00377,50
POŠT.TISK.CENINBAAPTCENCZ0008439254650,00650,000,00650,00650,0063 900309,30854,00
PÖYRY ENVIRONMENTBAAAQUATCS0008452058142,10142,10+9,98142,10142,100045,50500,00
POZEM.STAVIT.ZLÍNBAAPSTAZCS000504045071,5071,500,0071,5071,500053,0075,50
POZEM.ST.STAVOSER.BAAPSSTCZ0009034955100,00100,000,00100,00100,000093,00100,00
POZEM.ST.ÚSTÍ N.L.BAAPSULCS000503875144,0044,000,0044,0044,000044,0044,00
POZES RADONICEBAAPOZESCZ000905545512,9012,900,0012,9012,90003,7044,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505549,00537,00-2,36537,00549,00263141 987315,00551,00
PPF INVEST.HOLDINGBFBPCESCZ00090845471 430,001 430,000,001 430,001 430,00001 430,001 430,00
PRÁD.A ČIST.NÁCHODBAAPRCNACS0008454955114,00114,00+5,55114,00114,000018,70337,70
PRAGA ČÁSLAVBAAOPSTACZ000501455530,0030,000,0030,0030,000021,0050,00
PRAGA HOSTIVAŘBAATECPHCZ00050917515,005,000,005,005,00004,4038,80
PRAGA HRÁDEK N.N.BAASCVYRCS000504355326,0026,000,0026,0026,00401 04021,4029,10
PRAGA LOUNYBAAPRALNCZ0005109801574,00549,00-4,35549,00574,00007,70574,00
PRAGOEXPORT PRAHABABPRAGOCS000841265600
PRAGOIMEXBAAPGIMXCZ0008420759434,00434,000,00434,00434,000046,00434,00
PRAGOLAKTOS PRAHABAAPRAGLCZ000507555623,1024,30+9,9523,1024,30006,9024,30
PRAMEN IK PRAHABAAPRAPOCZ000904995343,3043,300,0043,3043,300014,7074,90
PRAMEN ORLOVÁ POR.BAAPRAORCZ000905015961,0061,000,0061,0061,000044,40152,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158588,70588,70-8,01588,70588,704526 492115,00665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,201 900,20-0,251 900,201 900,20815 2021 591,702 020,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 723,501 920,00+3,771 723,501 920,00001 225,802 550,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 099,001 099,00+1,321 099,001 099,001010 9901 000,201 360,00
PRECIOSA LUSTRYBAALUSTRCS0008414553105,00105,00+7,0396,70105,001029 99640,70118,30
PREFA BRNOBAAPRFBOCS000504055954,9054,90-2,8354,9054,90784 28227,0060,00
PREFA GRYGOVBAAPRFAGCS000843255528,0030,00+7,1427,0030,000025,0041,00
PREFA PARDUBICEBAAPRFPACZ000846545744,5044,500,0044,5044,500036,0047,40
PREFA PHA MALEŠICEBAAPREFACZ0005084954195,00195,000,00195,00195,0000156,00330,00
PRIMA KARVINÁBAAPRIMACZ000905005041,0041,000,0041,0041,000023,4041,00
PRIMONA Č.TŘEBOVÁBAAPRIMOCZ000500725233,0033,000,0033,0033,000030,0080,80
PRIOR ČRBAAPRICBCS0008457859200,00200,000,00200,00200,0000200,00698,00
PROAGRO KLATOVYBAAPRAGRCS000844655550,1050,100,0050,1050,100047,9055,00
PROAGRO LIBERECBAAPROAGCZ0009073557120,00108,10-9,91108,00120,000018,00262,60
PROLES Č.BUDĚJOV.BAAPROLECZ000905675045,0045,000,0045,0045,000030,0051,10
PROREGIOBFAPROIFCZ000801970038,3038,300,0038,3038,300038,2055,00
PRŮMYSL KAMENEBAAPRUKACZ0005080259400,00400,00+4,03400,00400,0062 400210,50529,00
PRVNÍ BRNĚN.ST.TŘ.BAAPBSTRCZ0005106807288,00288,000,00288,00288,0000288,00312,00
PRVNÍ BRNĚN.ST.V.BBAAPRVBRCZ0005105601220,00220,000,00220,00220,0000212,801 030,00
PRVNÍ JIHO-ZÁPADNÍBFBPRJICZ000909364756,0056,000,0056,0056,000056,0056,00
PRVNÍ JIHO-ZÁPADNÍBFAPRJICZ000909370423,4023,400,0023,4023,400023,4029,80
PRVNÍ NOVIN.SP.PHABAAPRVNOCZ000905165267,0067,000,0067,0067,000064,00140,00
PRVNÍ PETROV.ZEM.BAAPRVPECZ000906875525,0025,000,0025,0025,000025,0029,00
PRVNÍ STAV.CHRUDIMBAAPRSTCCS0005043363250,10250,100,00250,10250,100046,90250,10
PRVNÍ STAV.K.HORABAAPRSTACZ000501505710,0010,000,0010,0010,00006,50168,50
PSGBAAPSGCS000500646932,0032,000,0032,0032,000020,5044,00
PSVSBAAPRSVOCZ0005111500581,10581,100,00581,10581,1000127,00581,10
PUDIS PRAHABAAPUDISCS0008438156126,00126,000,00126,00126,00002,70137,20
PUDIS PRAHABABPUDISCS00090301681 004,001 004,000,001 004,001 004,00001 004,001 004,00
PZ OSTRAVABAAPZOSCS000843315724,0024,000,0024,0024,000023,0024,50
P.I.F. 1.PRIVAT.IFBFAPIFCZ0008003704809,10799,00-1,37791,00809,10576459 873700,00840,00
P-D REFRACTORIESBAAMSLZCZ000501045448,0043,700,0043,7048,000023,6059,80
RAAB KARCH.STAVIVABAARAABCZ0005101154100,00100,00+5,04100,00100,00202 00064,00210,00
RADLICKÁ MLÉKÁRNABAARAMLECS000844215835,0035,000,0035,0035,000032,2062,70
RAKOBAARAKERCS0008418752740,00740,00+0,21740,00740,0032 220428,80772,00
RAPIDBAARAPIDCZ00084132597 202,007 202,000,007 202,007 202,00001 600,007 202,00
RAŠELINABAARASELCZ0009074050200,10200,10+2,03200,10200,10122 40193,30200,10
REAS BRNOBAAREASCS00084509538,408,400,008,408,40005,808,40
REDASHBFARENTCZ000909080950,1050,100,0050,1050,100038,0068,10
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653157,20157,20+0,96157,20157,20462998,30175,60
RENATEX CZBAACISOSCS000843265436,0036,000,0036,0036,000022,5064,30
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 070,501 071,60+0,051 070,501 071,60139150 056944,001 198,00
RESON.PILA CHLUMECBAARESPICS000845555674,5074,500,0074,5074,500045,00151,10
RESTAMO HOLDINGBAARESTACS000503845449,0049,000,0049,0049,000020,0049,00
RETEX IVANČICEBAARETEXCS000502985920,3020,300,0020,3020,300015,3022,10
RMS MEZZANINEBAAPVTCS00084162512 095,302 095,30+4,722 095,302 095,30002 000,004 299,90
ROCKWOOL PREFIZOLBAAPRFIZCS0008431755430,00430,000,00430,00430,0000110,00440,00
RODINNÝ HOSPODÁŘBFAIPFROCZ000908760721,0021,000,0021,0021,000019,2030,00
ROIFBFAROLNICZ0008014404330,50330,500,00330,50330,500036,00349,50
ROMO FULNEKBAAROMOCS00050030524,004,000,004,004,00004,0034,70
ROSTROJ ROUSÍNOVBAAROSROCZ0005107201122,30122,300,00122,30122,3000122,30122,30
ROTEXTILEBAAROTEXCS000504285240,0040,000,0040,0040,000040,0066,00
RUBÍN DYN.IFBFARUBINCZ0008030905451,30451,300,00451,30451,3000420,00566,60
RUKAVIČ.ZÁV.DOBŘÍŠBAARZNATCZ000509455713,6013,600,0013,6013,600011,2014,10
RUVEBAARUVECS0008439352221,70221,70-0,04221,70221,700057,30221,80
RYBÁŘSTVÍ PŘEROVBAARYBPRCZ0009073359175,00175,000,00175,00175,000045,50175,00
RYBÁŘSTVÍ TÁBORBAARYBTACZ000907305265,5065,500,0065,5065,500060,5088,40
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957330,00330,000,00330,00330,000050,00384,00
RYBÁŘSTVÍ VEL.MEZ.BAARYBVECZ000906985250,0050,000,0050,0050,000040,0050,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455251,00251,00+0,40251,00251,0041 00497,30400,00
RYBENA RUMBURKBAARYBRUCZ000905095141,8041,80+0,9641,8041,800036,00160,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ000907185881,0081,00+1,2581,0081,00241 94449,50140,30
SAFINA VESTECBAASAFINCS0005014356126,30126,500,00126,30126,50293 66764,10127,10
SAKASBAAOBSTCS000503855344,0044,000,0044,0044,000040,0050,00
SALMA HR.KRÁLOVÉBAASALMACS00084552672,502,500,002,502,50002,502,50
SAMKABAAPOTRVCZ000510455431,0031,000,0031,0031,000031,0046,00
SANATORIUM ASTORIABADASTORCS00090269501 084,301 084,300,001 084,301 084,3000610,501 509,90
SANITASBABSANITCZ000908050364,0067,20+5,0064,0067,200020,701 100,00
SANJO KUTNÁ HORABAASANJOCZ00090758006,306,300,006,306,30006,3063,00
SATRAPA PRAHABAASATRACZ00090912031 033,301 033,300,001 033,301 033,30001 033,301 033,30
SAUER ŽANDOVBAACKDZACZ000509395567,5067,500,0067,5067,500067,5075,30
SBĚRNÉ SUROV.Č.B.BAASBESUCZ000905855840,5040,50-6,2540,5040,500040,50290,40
SBĚRNÉ SUROV.PRAHABAASRSPHCZ0009065157107,40107,400,00107,40107,400024,90111,20
SČ ARMATURKABAASCARMCS000500385492,2093,40+2,5292,2093,400046,00155,00
SČ ENERGETIKABAASEVENCZ00050780551 379,101 379,100,001 379,101 379,1045 5161 070,501 900,00
SČ INVESTORSKÁBFASEVCECZ000908810032,1032,100,0032,1032,100028,6032,10
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 376,901 376,90+5,621 376,901 376,9000868,603 500,00
SČCBAASCCIHCS000846075433,0033,000,0033,0033,00431 41924,2075,00
SEBA TANVALDBAASEBACZ00050921558,508,500,008,508,50006,609,00
SEED LYSÁ N.L.BAASEEDCZ00090862033,303,300,003,303,30003,003,30
SEKOZ VYSOKÉ MÝTOBAASEKOZCZ000903905341,0041,000,0041,0041,000041,0041,00
SELEKTA PACOVBAASELPACZ000903535881,0081,00-0,1281,0081,000034,2090,00
SELEKTA PRAHABAASELEKCZ000905625544,2044,200,0044,2044,200027,0062,80
SELGENBAASELGECZ0009033650221,00221,000,00221,00221,0091 989171,00230,50
SELIKO OLOMOUCBAASELIKCZ000843085780,1080,100,0080,1080,100080,00130,00
SELLIER & BELLOTBAASELBECS0005013358150,00150,50+0,33150,00165,0010415 818120,20185,00
SEMOMA OLOMOUCBAADRGPSCS000842965032,3032,300,0032,3032,300032,2043,80
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356497,30497,30-5,29497,30497,3031 492365,30680,10
SETUZABAASETUZCZ0008460052435,00435,00+0,34435,00435,004921 315236,60520,00
SEVAC PRAHABAASEVACCZ000906585044,0044,000,0044,0044,000044,00224,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350220,10220,10-4,30220,10220,10102 201205,40470,00
SEVEROZÁPADNÍ IFBFASEVINCZ0008022100130,00130,000,00130,00130,0000130,00130,00
SFINXBAASFINXCS0005036458217,00217,000,00217,00217,000055,20227,90
SG - INDUSTRYBFAYSECZ000908770613,9013,500,0013,5013,90901 2278,1023,70
SHD KOMESBAASHDKOCS000842385185,1093,50+9,8785,1093,500055,00103,00
SCHÄFFER SOF ZNOJ.BAASTPZNCS000503195423,0023,000,0023,0023,000021,0025,30
SIDIA OLOMOUCBAASIDIACS0008419651439,90439,900,00439,90439,9000145,80488,70
SIDIA OLOMOUCBABSIDIACS00090262651 000,001 000,000,001 000,001 000,00001 000,001 000,00
SIGMA ENGINEERINGBAASIGENCZ00090813031 000,001 000,000,001 000,001 000,00001 000,001 000,00
SIGMA ENGINEERINGBABSIGENCZ00090813451 000,001 000,000,001 000,001 000,00001 000,001 000,00
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE CHEBBAASILCHCS000502355560,2054,20-9,9654,2060,200054,20101,10
SILNICE KLATOVYBAASILKTCS0005023753980,00980,000,00980,00980,0000469,001 123,00
SILNICE NEPOMUKBAASILNCS0008202156510,00510,000,00510,00510,0000111,00750,00
SILNIČNÍ TECHNIKABAASISTRCS000502735821,1021,100,0021,1021,100020,0044,50
SILONBAASILONCZ0005094458317,10350,00+9,37317,10350,0018163 081151,30375,90
SILVACOBAASILPRCZ0009036950113,50113,50-9,92113,50113,50101 13580,00175,00
SKALIČANBAASKALCCS000845466660,0060,00-2,4360,0060,000057,7061,50
SKLÁRNY KAVALIERBAASKLKACS0008414652512,00538,10+5,09512,00538,1000330,10990,10
SKLENĚNÁ BIŽUTERIEBAASKLBICZ0005108100900,00900,000,00900,00900,0000900,00900,00
SKLO BOHEMIA SVĚT.BAASKLBOCZ0005092759388,00388,000,00388,00388,002776257,40759,20
SLADOVNA HODONICEBAASLADHCZ0008452554435,50435,500,00435,50435,500093,50438,50
SLAVATA PRAHABAACKDRACZ000510190725,0025,000,0025,0025,000025,0025,00
SLÉVÁRNA HEUNISCHBAASLEVACS0005071950281,30281,300,00281,30281,300080,00602,50
SLÉVÁRNA KUŘIMBAASLEVKCS000503275444,5044,500,0044,5044,500020,50467,50
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLÉVÁRNA LIBERECBAASLEVLCS000503796912,0012,000,0012,0012,000010,7013,40
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259180,00201,70+12,05180,00201,701 226246 13463,60201,70
SLEZSKÝ KÁMENBAASLKAMCS000842845432,0032,100,0032,0032,100016,1079,00
SLH, A.S.BAASOLOCS00084463577,407,20-2,707,207,40006,6023,10
SLOVÁCKÁ FRUTABAASLOFRCZ0005102855315,00284,00-9,84283,60315,0000130,50354,70
SLOVÁCKÁ FRUTABABSLOFRCZ00051029621 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLOVÁC.VOD.A KAN.BAASLOVOCZ000904815372,0065,00-9,7265,0072,000058,00200,00
SLUVIS PRAHABAASLUVICS00084373567,807,800,007,807,80005,2012,40
SM ENERGETIKABAASMENGCZ00050783521 525,101 525,100,001 525,101 525,10812 2011 200,001 940,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 312,601 443,80+6,341 312,601 443,80001 255,002 698,80
SM VOD.A KAN. OVABABVOKAOCS0009031166660,00660,000,00660,00660,0000450,00660,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251409,40409,80+0,09409,40409,8000238,10825,00
SMP CONSTRUCTIONBAASTAMOCS0005022953283,20283,20+5,94283,20283,2041 133130,00283,20
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,000090,10480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952170,00177,00+4,11170,00178,0016428 824120,10195,00
SOKOLOVSKÉ B.STAV.BAASOKBSCZ000906165176,0076,000,0076,0076,000070,0080,00
SPALOVNA PHA VYSOČBABSPAPHCS000903026781,0081,000,0081,0081,000081,001 004,00
SPALOVNA PHA VYSOČBAASPAPHCS000843985712,9012,900,0012,9012,900012,0015,60
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550408,10408,100,00408,10408,103012 243151,30415,00
SPOJPROJEKT PRAHABAASPJPRCS0008443164762,60762,60+9,99625,00762,6000325,50990,00
SPOLANABAASPOLACS0008424958151,10146,20-6,87146,10151,1014722 12262,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285852,3052,600,0052,3052,60784 09145,0071,60
SPOL.LES.SLUŽ.PLZ.BAASPOLECZ000904545679,0079,000,0079,0079,000070,0079,00
STABE-BER.STAVEBNÍBAASTABECZ0009059655160,00160,000,00160,00160,000048,00187,00
STAROROL.PORCELÁNBAASTAROCZ000508575388,0088,000,0088,0088,00907 92032,0091,60
STASS ZLÍNBAASTASSCZ000508885630,0030,000,0030,0030,000028,4036,40
STATEK KAMÝK N.V.BAASTAKACZ0009069951220,00220,00+10,00220,00220,000095,00354,20
STATEK MIROSLAVBAASTAMICZ000905555446,0046,000,0046,0046,000043,9056,00
STATEK UHŘÍNOVBAASTAUHCZ000907315185,5085,50-9,9085,5085,500085,50165,00
STATKY BĚLOTÍNBAASTABCZ0009048559230,00230,000,00230,00230,0000230,00230,00
STATKY POTŠTÁTBAASTAPTCZ0009048658169,00169,000,00169,00169,000064,50188,00
STATUS STAVEBNÍBAASTATUCS000503755511,0011,000,0011,0011,000011,00135,00
STAVBY BRNOBAAZESBOCZ000903465812,0012,000,0012,0012,000011,0012,00
STAVCENT J.HRADECBAASTAVCCS000503656517,0017,00-2,8517,0017,000015,0018,00
STAVEBNÍ P.KROMĚŘ.BAASTPKRCS0005030154200,00200,000,00200,00200,0000200,00200,00
STAVEBNÍ P.OPAVABAASTPOOCS000842885017,0017,000,0017,0017,000017,0020,00
STAVEBNÍ P.PRAHABAASTPPRCS000502225041,0041,000,0041,0041,000030,5041,00
STAVEBNÍ SDRUŽENÍBAASSDPBCZ00090793076 561,006 561,000,006 561,006 561,00006 561,006 561,00
STAVEBNÍ STR.ÚSTÍBAASTASUCZ000508395627,0027,000,0027,0027,000021,0028,10
STAVEBNÍ ÚDRŽ. PHABAASTUDCS000502155980,0080,000,0080,0080,000010,0097,00
STAVIMO KRALUPYBAASTAVMCZ0005076752270,00270,000,00270,00270,0000175,50303,80
STAVOKOMB. LIBERECBAASTKIBCS0005038850451,60451,600,00451,60451,6000295,00460,00
STAVOKONSTR.Č.BRODBAASTKONCS000842745640,0040,000,0040,0040,000036,0040,00
STAVUS PŘÍBRAMBAASTAVUCS000842625023,0023,000,0023,0023,000022,0027,90
STAV.POD.JABLONECBAASPJABCS000503895931,0031,000,0031,0031,000021,7066,00
STČ ENERGETICKÁBAASTRENCZ00050782531 355,101 355,60+0,041 355,101 355,601723 038981,501 700,00
STČ CHOV.SDR.BAASCCHSCS0008427167130,00130,000,00130,00130,0000110,00133,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786591 900,001 940,00+4,301 900,001 940,001325 0201 230,102 650,00
STOCK PLZEŇBAALIKERCS00084185545 976,005 980,00+0,065 976,005 980,00005 021,106 780,00
STOCK PLZEŇBABLIKERCS00090316611 432,801 432,800,001 432,801 432,80001 343,301 477,60
STROJEXPORT PRAHABAASTREXCZ000841275629,2029,200,0029,2029,200029,2036,00
STROJIMPORTBAASTRIMCZ00084641539,009,000,009,009,00004,5035,80
STROJIMPORTBACSTRIMCZ000903176117,6017,600,0017,6017,600017,6055,00
STROJINTEX IDPBAAIDPCS000501205360,1060,10+4,8860,1060,100041,2099,20
STROJÍRNY A O.KAPLBAASTROPCZ000907345830,0030,000,0030,0030,000023,4030,10
STROJÍRNY BOHDAL.BAASTRBOCS000844055836,0036,000,0036,0036,000011,50800,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665224,4023,20-4,9123,2024,400023,2075,00
STROJTEXBAASTRJTCS000503485920,5020,500,0020,5020,500020,50100,90
STS HOSTIVICEBAASTSHOCZ000905635435,0035,000,0035,0035,000030,0040,00
STS OLOMOUCBAASTSOLCZ0009073854732,00768,00+4,91699,00768,0000402,502 624,40
STS PRACHATICEBAASTSPTCZ000906695721,0021,000,0021,0021,000016,4021,00
STS PRUNÉŘOVBAASTSPCZ000906765845,3045,300,0045,3045,30004,20305,00
STS STRAKONICEBAASTSSTCZ000906685816,2016,200,0016,2016,200016,2025,00
STS ŠUMPERKBAASTSSUCZ0009067559220,00220,00-2,22220,00220,000020,10279,20
SUBEKOBAAKOREKCZ000509425024,0024,000,0024,0024,000010,9027,00
SUBTERRABAASBTERCS0005023050404,20404,20+0,74404,20404,203012 126116,00415,00
SURPMOBAASURPACS0005022755181,00181,000,00181,00181,00236267,50281,50
SVABAASVACS000502455355,0055,000,0055,0055,000046,0077,00
SVA HOLÝŠOVBABSVACS000507245399 992,0099 992,000,0099 992,0099 992,000099 992,0099 992,00
SVAS ROŽNOV P.RAD.BAASVASCS00084644594,704,700,004,704,70002,604,70
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253285,30285,300,00285,30285,3000159,80447,70
SVÚSS PRAHABAASVUSSCZ000509975422,0022,000,0022,0022,000022,0022,70
SYNPO PARDUBICEBAASYNPOCZ0008465259124,40124,40+5,96124,40124,400040,70440,70
S.P.M.B.BAASPMBCS0005031251240,00240,000,00240,00240,0000180,00300,00
S.P.M.B.BABSPMBCS000507275099 992,0099 992,000,0099 992,0099 992,000099 992,0099 992,00
ŠKODA PRAHABAASKOPHCS0005006857150,40150,40+0,06150,40150,4000115,00312,70
ŠKROBÁRNY PELHŘIM.BAASKRPECZ000509715464,5064,500,0064,5064,500040,8077,40
ŠMERAL BRNOBAASMERACS000502935435,9035,50-1,1135,5035,902899728,0045,50
ŠROUBÁRNA TURNOVBAASROUTCS000507055666,5066,500,0066,5066,500030,4089,00
ŠROUBÁRNA ŽATECBAASROZACZ000507595228,5028,500,0028,5028,500026,3044,00
ŠROUBÁRNA ŽDÁNICEBAASROUZCS000503235897,4097,400,0097,4097,400040,00140,00
ŠTERNBERSKÉ LESYBAASTELECZ0009044152245,00245,000,00245,00245,00204 90077,50353,10
ŠTI HOLDINGBFASTICZ00090878051 396,101 396,200,001 396,101 396,205272 5981 184,801 502,70
ŠUMSTAV Č.KRUMLOVBAASUMSTCZ000845830438,1038,100,0038,1038,100025,20113,10
T STRING PARDUBICEBAATSTRPCS0005028455123,50111,30-4,95111,30123,5000111,30200,00
TANEXBAATANEXCS00084150556,006,000,006,006,00004,2035,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351435,20435,30+0,20435,20435,3000249,40452,70
TATRABAATATRACS000501845653,0050,00-4,7650,0054,501 71190 05846,9083,00
TECHMAT Č.BUDĚJOV.BAATECHMCS000503675530,0030,000,0030,0030,00927030,0049,50
TECHNOLEN LOMNICEBAATECHLCS000500966127,0027,000,0027,0027,000025,0033,00
TECH.INŽ.ÚSTAV NERBAATECINCS000842735779,3079,300,0079,3079,300052,5079,30
TEINVESTBAATMPCS00084430571 961,101 963,00+0,141 961,101 963,001019 613820,002 012,60
TEKO PLESNÁBAATEKOCS00050255502,502,500,002,502,50002,502,50
TENEZBAATENEZCS000502815883,5083,50-0,4783,5083,50121 00237,7083,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550491,90495,00+0,63491,90495,0000413,00849,80
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050391,00401,10+1,80391,00401,1000222,00501,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156237,00237,20+9,96237,00237,2000157,50406,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255409,10409,30+0,29409,10409,3000305,10481,90
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950260,20276,10+10,00260,20276,104913 418158,30276,10
TEPLÁRNY BRNOBAATPLBOCS0008452157554,10554,100,00554,10554,1000440,00840,00
TEPNABAATEPNACS000502685525,0025,000,0025,0025,000020,7033,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TERCO TELČ NÁBYTEKBAATELNACS000846305568,6068,60+0,1468,6068,600048,50130,70
TEREOS TTDBAAPRACUCZ000510485121,1021,100,0021,1021,10781 64614,6035,00
TERMOSERVIS ČÁSLAVBAATERMSCS000501495030,0030,000,0030,0030,000030,0030,00
TERPLAN PRAHABAATERPLCS000844276095,1095,100,0095,1095,100095,10232,40
TES PRAHABAATESCS000843805717,6017,600,0017,6017,600017,6017,60
TESLA ELMI BRNOBAATSLELCS000503055050,0050,000,0050,0050,000025,0050,00
TESLA JIHLAVABAATSLJICS0005072859153,90154,10+4,26153,90154,100029,70154,10
TESLA KARLÍNBAATSLKACS000502135157,3057,200,0057,2057,30251 43230,5067,20
TESLA PRAHA STRAŠ.BAATSLPSCS00050210622,402,400,002,402,40001,0015,90
TESLA SEZAMBAATSLSECS0005009851620,00619,50-0,08619,50620,0000328,00770,00
TESLA VAK.TECH.PHABAATSLVTCS00050224583,003,000,003,003,00002,3020,00
TEXTILANA LIBERECBAATEXTICZ000509035728,0025,20-10,0025,2028,000016,2041,00
TEZASBAACADTECZ000820795848,7048,70+9,9348,7048,700018,0048,70
THRALL VAGONKA ST.BAAMORVACZ000508555523,0023,000,0023,0023,00801 84013,8053,60
TIBA DVŮR KRÁLOVÉBAATIBACZ000509985330,8027,900,0027,9030,801 71152 61214,5028,70
TIF-INVEST PRAHABFATURISCZ000909300126,0026,000,0026,0026,000015,2031,00
TILIA LDS ALBRECH.BAATILIACZ000905325299,2099,50-1,7799,2099,500050,00143,50
TLAK.PLYNÁRNA ÚSTÍBAATLPLYCS000501185725,0025,000,0025,0025,002050017,0045,50
TOFA SEMILYBAATOFACS00084480562,002,000,002,002,00002,007,80
TOFA SEMILYBACTOFACZ00090292371 084,001 084,000,001 084,001 084,00001 084,001 084,00
TOMABAATOMACZ000508855971,0075,00+6,9971,0075,00282 04433,5082,50
TOMOS PRAHABAATOMOSCS0005021153175,00175,000,00175,00175,0000175,00230,00
TONABAATONACZ000504116095,3095,300,0095,3095,300050,30122,30
TONA PEČKYBABTONACZ00050692609 100,009 100,000,009 100,009 100,00009 100,009 100,00
TONAKBAATONAKCS000500605535,0035,000,0035,0035,000024,9040,50
TONASOBAATONASCS00084232578,108,100,008,108,105004 0508,1084,80
TOS ČELÁKOVICEBAATOSCECS000501465326,0026,000,0026,0026,000025,0029,00
TOS ČELÁKOVICEBABTOSCECS000507226346,6046,600,0046,6046,600033,0046,60
TOS SVITAVYBAATOSSVCS000500935638,2038,200,0038,2038,201038221,80239,80
TPO CONSULTBAABPROSCS00084345512,002,000,002,002,00002,002,00
TRANSAKTABAATRANSCZ0008413358141,20141,20-9,60141,20141,200073,50288,50
TRANZABAATRANZCZ000507635650,5050,500,0050,5050,500020,2050,50
TRESO V-O OBU.ZLÍNBAAVOBUVCS000842045115,1015,100,0015,1015,100013,0015,50
TRIOLA PRAHABAATRIOLCZ000509075325,0025,000,0025,0025,000013,1028,80
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552150,30160,00+3,29150,30160,00517 881108,90163,00
TTC TECHKOM CENTR.BAATECENCZ000906015881,0073,00-9,8773,0081,000024,201 298,80
TTP ELITEX JABL.BAATTPELCZ000500545417,0017,000,0017,0017,000012,6022,00
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870443,0043,000,0043,0043,000013,60146,40
TYLEX LETOVICEBAATYLEXCS000500615484,5077,50-8,2877,0084,500077,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900591,20591,200,00591,20591,2000444,30680,00
TZPBAATZPCZ0005088054111,20110,60-7,13110,60111,2015016 59645,10134,00
UHELNÉ SKLADY HKBAAUHSHKCZ000903375975,3075,300,0075,3075,300022,6075,40
UHEL.SKLADY JIHL.BAAUSKJICS000844996320,5020,500,0020,5020,500016,5028,80
ÚJI PRAHA ZBRASLAVBAAUJICZ000903195130,5030,500,0030,5030,500030,50301,20
ÚNĚŠOVSKÝ STATEKBAAUNESTCZ000907125434,9034,900,0034,9034,900023,00101,80
UNIGEO OSTRAVABAAUNIGECZ000842890133,5033,500,0033,5033,500027,5095,20
UNION BANKABAAUNBOCZ00080250041 200,001 200,000,001 200,001 200,00001 200,001 661,00
UNIPETROLBAAUNIPECZ000909150051,3052,90+2,1250,1052,9019 078986 59651,8068,90
UNIPLET TŘEBÍČBAAUNIPLCS000500535418,0018,000,0018,0018,000015,0018,00
UNITED ENERGYBAAPSZTECS0008458659552,20552,20+0,18552,20552,203519 327331,60695,00
UNITED ENERGYBABPSZTECZ000511330860,0060,000,0060,0060,0050030 00037,5062,20
ÚPBACPIVOUCZ0008458858125,00125,000,00125,00125,0000125,00136,00
UP BUČOVICEBAAUPBCS00084492522,202,200,002,202,20002,202,20
USIP STUDIO AIPBAAUSIPSCS000902375986,5086,500,0086,5086,500062,20108,20
ÚSTAV NEROST.SUR.BAAUNSCS000842545063,8063,800,0063,8063,80851030,0063,80
ÚVMV CONSULTINGBAAUVMVCCZ0005083253225,00225,000,00225,00225,0000225,00370,00
ÚVR MNÍŠEK P.BRDYBAAUVRCS000842435425,5025,500,0025,5025,500018,0025,50
VAI HPBAAHPCZ0005074955470,20470,20+9,98470,20470,200063,50470,20
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475524,5022,20-4,7222,2024,50007,5053,40
VARI LIBICE N.C.BAAMEPOLCZ000504140030,7030,700,0030,7030,701546119,70151,00
VCES VODOH. STAVBYBAAVODOHCZ0005034207765,00765,000,00765,00765,0000765,001 000,00
VČ ENERGETIKABAAVCENGCZ00050769501 351,901 351,90+0,041 351,901 351,9022 704977,501 549,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 540,001 694,10+9,991 540,001 694,10001 540,102 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658181,10190,00-1,04181,10190,00244 43529,00313,00
VELAMOS SOBOTÍNBAAVELAMCZ000508035841,5041,500,0041,5041,50009,0095,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215032,0032,000,0032,0032,000025,3050,30
VELKOVÝKRM.ZÁKUPYBAAVELZACZ000907225211,2011,200,0011,2011,20009,6014,00
VELVANA VELVARYBAAVELVACS000842485918,1018,100,0018,1018,100018,0025,10
VENNUS PRAHABAAMASROCS000845895632,0032,000,0032,0032,000011,2036,00
VENNUS PRAHABACMASROCS000902956618,1018,100,0018,1018,100018,1021,80
VESEKO VELKÝ ŠENOVBAAVESEKCS000845975679,0079,000,0079,0079,000057,6096,00
VET ASSETS A.S.BAAJIPCZ000500585058,1058,100,0058,1058,10311 80156,10128,00
VETER.AS.Ú. TIŠICEBAAVAUTICZ000906925869,9069,900,0069,9069,900014,0074,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,000042,501 017,30
VINIUMBAAVINIUCS0008421954261,00238,40+0,04238,40262,1033683 30751,00238,40
VINNÉ SKL.VALTICEBAAVINSKCS0008450052684,00684,000,00684,00684,0000124,70700,00
VÍNO BZENECBAAVINOBCZ000842220180,0080,000,0080,0080,000038,90132,00
VÍNO MIKULOVBAAVINOMCS0008465159364,10364,100,00364,10364,10114 00564,90434,50
VINOFRUKT DUNAJOV.BAAVINOFCZ000906735148,0048,40+0,8344,0048,400020,7053,30
VITKA BRNĚNECBAAVITKACZ000508785851,2051,20+0,5851,2051,20008,2056,50
VÍTKOVICEBAAVITKOCZ00050985589,609,60+4,349,609,60007,1019,00
VÍTKOVSKÉ LESYBAAVITLECZ000903845190,0090,100,0090,0090,100046,7094,00
VLNAPBAAVLNAPCZ000508765038,5038,500,0038,5038,500020,7050,00
VODÁRENSKÁBAAVOAZCZ0009051256335,00335,000,00335,00335,0000230,00559,00
VODÁRENSKÁ A K.PLZBAAVOKANCZ000905755065,7065,700,0065,7065,700047,80169,00
VODÁR.KLADNO-MĚLN.BAAVOKLMCZ0009062857120,00120,00-8,39120,00120,000046,10157,30
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950101,40101,40+7,64101,40101,400036,70104,60
VODNÍ STAVBYBAAVOSPHCS000502095712,1012,100,0012,1012,100010,0086,50
VODNÍ ZDROJE PHABAAVOZDCS000844155643,0043,000,0043,0043,001460233,8063,80
VODNÍ ZDR.GLS PHABAAVZDGLCS000843885976,6076,60+9,8976,6076,600052,50690,00
VODNÍ ZDR.HOLEŠOVBAAVOZDHCZ0008461753107,70118,40+7,34107,70118,400042,50134,50
VODOHOSP.A O.SPOL.BAAVODOBCZ0009084000253,10253,100,00253,10253,1000245,00253,10
VODOH.SP.OLOMOUCBAAVOSOLCZ000905815240,0037,600,0037,6040,000028,90120,00
VODOH.SP.VRCHLICEBAAVOKVCZ0009063053149,00149,000,00149,00149,000030,90160,00
VODOH.ZAŘ.ŠUMPERKBACVODSUCZ00051074091 500,001 500,000,001 500,001 500,00001 170,001 598,00
VOD.A KAN. H.BRODBAAVOKHBCZ000904775997,0097,00-1,5297,0097,00121 16457,20127,00
VOD.A KAN.BEROUNBAAVOKBECZ0009059754100,30100,300,00100,30100,300059,90272,50
VOD.A KAN.BRUNTÁLBAAVOKBUCZ000905725341,0041,100,0041,0041,100034,00375,00
VOD.A KAN.BŘECLAVBACVOKBVCZ000906506652,2052,200,0052,2052,200052,2085,90
VOD.A KAN.BŘECLAVBAAVOKBVCZ000906495283,0074,80-4,9574,8083,000050,10156,60
VOD.A KAN.HODONÍNBAAVOKHOCZ000905885591,0091,000,0091,0091,000090,00333,60
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850201,00201,00+7,71201,00201,0000128,20279,40
VOD.A KAN.CHRUDIMBAAVOKCRCZ000904705695,20100,10-4,4895,20100,100066,80135,00
VOD.A KAN.JABLONNÉBAAVOKJBCZ000905835075,0075,10+0,1375,0075,100062,10139,90
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754695,50695,50+9,99695,50695,5000144,60822,80
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353125,00125,10+4,07125,00125,1000112,00196,30
VOD.A KAN.K.VARYBAAVOKKVCZ0009060851610,00590,00-3,27590,00630,0000101,00753,90
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251141,10141,100,00141,10141,100074,80170,00
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758123,00123,00-6,46123,00123,00449249,00147,40
VOD.A KAN.NYMBURKBAAVOKNBCZ000906345980,3072,30-9,9672,3080,300051,50293,80
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150171,30171,300,00171,30171,3091 542149,50275,00
VOD.A KAN.PROST.BAAVOKPVCZ000906115688,2088,200,0088,2088,200068,60153,80
VOD.A KAN.PŘEROVBAAVOKPRCZ000904665277,0077,000,0077,0077,000053,50161,90
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657100,00100,00-8,42100,00100,000066,00172,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956145,00145,00-0,13145,00145,0010314 93573,00208,40
VOD.A KAN.VYŠKOVBAAVOKVYCZ0009061958100,00100,00-0,39100,00100,000074,10149,90
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957239,00239,000,00239,00239,0000102,00303,30
VOD.PROJ.INŽ.P.PLZBAAVPIPCS000844566440,0040,000,0040,0040,000040,0040,00
VOJENSKÉ STAV.PHABAAVOJSTCZ00090484504,204,200,004,204,20004,105,00
VOSBAAVOPRSCS000503605241,1041,100,0041,1041,100026,2051,00
VPÚ DECO PARDUBICEBAADECPACS000844756176,2080,20+5,2476,2080,200067,00100,00
VÚ HNĚDÉ UHLÍ MOSTBAAVUHUCZ000842260755,0055,000,0055,0055,000055,00165,30
VÚES BRNOBAAVUEBRCZ000905495381,5081,500,0081,5081,500027,50201,10
VUCHZ BRNOBAAVUCHZCS000500365638,5038,500,0038,5038,500030,0040,00
VÚKV PRAHABAAVUKVCZ00050219562 100,002 100,000,002 100,002 100,0000650,002 420,00
VULKANBAAVULKACZ0005100453165,00165,00+1,53165,00165,00699077,20265,00
VUPEK PRAHABAAVUPEKCS00084382551,801,800,001,801,80001,803,50
VYSOČINA VYKLANT.BAAVYSOCCZ0009052155100,00100,000,00100,00100,0000100,00225,00
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658301,00301,20+0,40301,00301,2000265,00771,90
VÝZBROJNA POBAAVYZPOCZ00090934071 000,001 000,000,001 000,001 000,000074,101 000,00
VÝZK.ÚST.PIV.A SL.BAAPISLACZ000508275013,5013,500,0013,5013,500013,5015,00
WIENERBERGER C.P.BAAJICIHCS00084158571 700,001 700,000,001 700,001 700,00001 171,601 750,00
WIENERBERGER C.P.BAEJICIHCZ000511550114,4014,40+2,1214,4014,4077611 17412,2014,70
XAVEROVBAAXAVERCS000844065745,0045,000,0045,0045,001045020,0053,10
YTONGBAAPORBECS00084201621 840,001 840,000,001 840,001 840,0047 3601 370,002 060,00
ZÁBŘEŽSKÁ LESNÍBAAZABLECZ0009038857180,00180,00-10,00180,00180,00407 20065,60200,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951450,00450,000,00450,00450,0000210,00612,10
ZÁPADNÍ STAVEBNÍBAAZESCHCZ0009035051400,00400,000,00400,00400,0000400,00549,00
ZÁPADOKÁMENBAAZAKAMCS0008444857150,30150,300,00150,30150,3000150,30913,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301237,10213,40-9,99213,40237,1000153,501 295,00
ZAT PŘÍBRAMBAAZATCZ000842765553,0053,000,0053,0053,000045,00100,00
ZÁV.LES.TECH.TACH.BAAZAVZACZ000903785971,2071,200,0071,2071,200046,00121,40
ZBROJOVKA BRNOBAAZBROJCS000504065823,0023,000,0023,0023,000014,1040,00
ZČ ENERGETIKABAAZCENGCZ00050773542 185,002 182,50-0,032 182,502 185,00817 4751 280,102 267,60
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787581 391,501 450,00+0,381 391,501 450,00001 215,002 075,40
ZČ SBĚRNÉ SUROVINYBAAZCSURCZ000905945741,0041,000,0041,0041,000010,4041,10
ZEAS ST.HRADIŠTĚBAAZEASCZ0009079703150,00150,000,00150,00150,0000150,00162,00
ZEKOS STAVEB. OPAVBAAZEKOSCZ000903455955,0055,000,0055,0055,000055,0055,00
ZEM.A INŽ.ST.OLOM.BAAZEINSCZ000903395740,0040,000,0040,0040,000040,0042,00
ZEM.P. M.ALBRECHT.BAAZEMPOCZ000906845885,0091,50+7,5275,0091,500032,10138,00
ZEM.SLUŽ.BĚSTOVICEBAAZESLBCZ000907395366,1066,100,0066,1066,100054,0080,00
ZEM-POTR.IF KLATO.BFAZEMEDCZ000801290358,4052,60-9,9352,6058,400051,0077,50
ZENA ML.BOLESLAVBAAZENACS0008426458127,60140,10+9,79127,60140,100017,80150,00
ZENZA ZNOJMOBAAZENZACS000845195141,0041,000,0041,0041,000033,00100,00
ZES BRNOBAAZESTCZ000903555686,5086,500,0086,5086,500019,5086,50
ZETAS MIMOŇBAAZETASCZ00090685572 325,002 325,000,002 325,002 325,00001 200,002 325,00
ZETORBACZETORCS0005069855115,50115,500,00115,50115,5000110,00115,50
ZETORBAAZETORCS000502926311,4011,40+9,6111,4011,402953 3636,2028,80
ZKUŠEBNICTVÍ PRAHABAAZKUSCS000844145768,5068,500,0068,5068,500035,70168,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509432,60431,30-0,85431,30432,604017 278403,50460,10
ZNOJ.OBCH.STAV.SP.BAAZEMSTCZ000903575446,0046,000,0046,0046,000037,8046,00
ZNOVÍN ZNOJMOBAAZNOVICS0008462552371,20371,200,00371,20371,2000176,00553,20
ZNZ PŘEŠTICEBAAZNZPRCZ000907055347,5047,500,0047,5047,500047,5065,00
ZNZ VALAŠ.MEZIŘÍČÍBAAZZNVSCZ0009070959102,3093,00-9,0993,00102,300027,90111,50
ZPA NOVÁ PAKABAAZPANPCS000503455217,2017,200,0017,2017,20007,8065,80
ZPA PEČKYBAAZPAPCCS0005013655160,00160,100,00160,00160,100072,00252,80
ZUD ZBUCHBAAZCUHDCZ000507645558,7058,00-1,1958,0058,70001,1065,40
ZVU HRADEC KRÁLOVÉBAAZVUCS00050340578,008,000,008,008,00002,708,00
ZVVZBAAZVVZCZ0005081653500,00500,000,00500,00500,0000399,00905,00
ZZ TEPLICEBAAZZNTECZ000905225445,3045,30-0,4345,3045,30361 63121,5093,70
ZZN BEROUNBAAZZNBECS0008426052100,00100,000,00100,00100,000033,00100,00
ZZN DĚČÍNBAAZZNDECS000845955857,0061,70+9,9857,0061,700025,2061,70
ZZN HAVLÍČKŮV BRODBAAZZNHBCZ0009067153111,50111,500,00111,50111,500054,90134,10
ZZN CHOMUTOVBAAZZNCHCS000845875841,1041,100,0041,1041,100035,0050,00
ZZN MĚLNÍKBAAZZNPHCS00084407567,607,600,007,607,60007,2027,50
ZZN NOVÝ JIČÍNBAAZZNNJCZ0009072153102,50102,500,00102,50102,500029,20112,00
ZZN PARDUBICEBAAZZNPACS0008454559131,10141,00+7,55118,10141,000053,10143,90
ZZN PELHŘIMOVBAAZZNPECS000845615860,0060,000,0060,0060,000060,00104,20
ZZN POLABÍBAAZZNNBCZ000909280513,0013,000,0013,0013,00005,7013,50
ZZN POLEPYBAAZZNLVCZ000906865648,0048,000,0048,0048,000018,0048,90
ZZN POMORAVÍBAAZZNHOCS0008463352135,10135,100,00135,10135,10141 89129,90181,90
ZZN RAKOVNÍKBAAZZNRACZ0009068359150,00135,00-10,00135,00150,000040,00150,00
ZZN SKALICE N.S.BAAZZNSKCZ000907015723,0023,000,0023,0023,000010,0025,60
ZZN STRAKONICEBAAZZNSTCS000845695054,0054,10+0,1854,0054,100048,0088,00
ZZN SVITAVYBAAZZNSVCZ0009070454240,00240,00+5,26240,00240,000030,00253,00
ZZN ŠUMPERKBAAZZNSUCS0008434858110,00121,00+10,00100,20121,000038,00121,00
ZZN TRUTNOVBAAZZNTUCZ0009071452112,00123,20+10,00112,00123,200030,00150,00
ZZN V JIHLAVĚBABZZNCZ000907086888,5088,500,0088,5088,500088,5088,50
ZZN V JIHLAVĚBAAZZNCZ000907075131,1031,100,0031,1031,100025,4084,00
ZZN V ÚSTÍ N/ORL.BAAZZNUSCZ000907245040,0040,000,0040,0040,000027,60211,00
ZZN VYŠKOVBAAZZNVYCS000845085445,0045,000,0045,0045,000026,6065,70
ZZV PRACHATICEBAAZZNPTCZ000907035550,0050,000,0050,0050,000015,9051,40
ŽĎASBAAZDASCS0005031152141,10141,10+2,76141,10141,10111 552136,10185,00
ŽDB BOHUMÍNBAAZDBCZ000509815234,9034,90+9,0634,9034,900017,10140,00
ŽELEZNOBROD.SKLOBAAZESKLCZ0005105809682,20682,20+9,99682,20682,2000155,00682,20
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903626,00624,40-0,25622,00626,0015395 369597,30700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 725,001 711,00-0,721 711,001 725,003153 3131 550,001 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835167,1067,10+10,0067,1067,10604 02621,1076,90
ŽOSKA ČESKÁ LÍPABAAZOSKACS000820336025,2025,200,0025,2025,200019,0029,20
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959300,00294,10-3,57294,10300,00588175 40989,10305,00
1.IF MORAVIA INV.BFAPRMORCZ00080186038,008,000,008,008,00005,5067,20