Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 8:30
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 15.03.2002

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.

13.02.200214.03.2002
18.03.200215.04.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880310,3010,30-9,6410,3012,503 03433 52010,30168,60
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852141,50141,90-4,76135,00141,908111 34256,70158,00
ALIACHEMBAASYNTHCZ000509195976,1080,60+5,9176,1080,600052,60127,60
ALIACHEMBABSYNTHCZ00051126077,807,800,007,807,80362815,2013,00
ALMETBAAALMETCS0005035757600,00550,00-8,33550,00600,000072,50650,10
AMMANN CRBAASTVSTCS0005003755262,40262,40+0,07262,40262,4000202,00282,60
ATAS NÁCHODBAAATSNACS0005028257135,10135,100,00135,10135,10131 75678,00135,10
AVIABAAAVIACS000502075915,0015,000,0015,0015,005147 71010,0043,00
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BARTOŇ TEXT.ZÁVODYBAABARTOCS0005026350143,70143,70+9,94143,70143,700054,70143,70
BELAGRABAAZZNBRCZ0008449055650,00650,00-5,34650,00650,004026 00051,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655449,90449,90+10,00449,90449,9000120,00449,90
BIOCELBAABIOCECS0005017953578,70583,00+5,76578,70583,0000440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559900,40907,00+0,75900,40907,0000334,801 341,40
BMTBAABMTBOCS0005030758220,00222,00-9,31220,00222,000081,00244,80
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607111,00111,00+8,18111,00111,00303 33060,00112,40
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454630,00665,50+10,00630,00665,5000398,10679,70
BRISK TÁBORBAABRITACZ0005074856330,10345,10+4,54313,10345,1000177,10473,00
BRISTOLBAABRISTCZ0009062352223,00225,50+1,12223,00225,5000114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509631,70631,70+2,43631,70631,7063 790265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009179,90181,30+0,77179,90181,3000135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207175,00175,000,00175,00175,0000129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153674,20674,20+5,26632,90674,2000263,00749,10
CEMOS OSTRAVABAACEMOSCZ0008433356261,50261,50+9,96261,50261,500060,00400,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,000,00110,00110,000081,20113,30
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201195,00195,00+3,94195,00195,0000108,60225,00
CONSUS IFBFACONINCZ000802830544,0040,50-10,0040,5049,500035,3055,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,000,00672,00672,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000471,302 300,00
ČEDOKBAACEDOKCZ0009036356195,00195,00+1,29195,00195,00285 46074,20207,80
ČECHOFRACHTBAACECHFCZ00084134571 911,501 911,50+0,071 911,501 911,5011 912702,001 911,50
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556338,30340,10+0,97338,30340,10268 830226,00400,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 850,003 600,10-6,493 600,103 850,00518 7502 320,103 950,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801384,90386,00+0,70384,90390,30714276 998213,50388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905280,0080,000,0080,0080,000070,20114,60
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,400,400,000,400,40000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156364,50364,70+5,07364,50364,80124 377250,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607422,10406,90-3,14382,00423,303 0051 225 662254,60999,50
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175275,1078,00+3,8675,1078,00483 67438,3088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025864,9064,90+10,0064,9064,900028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345744,2044,40+0,6844,2044,400030,0046,20
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,0031,000,0031,0031,000018,0034,10
ČEZ, A.S.BAACEZCZ000511230076,9076,10-1,6775,5077,5011 003841 69659,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00371,00371,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051217,00217,00+3,82217,00217,000095,00217,00
ČKD PRAHA DIZBAACKDPRCZ0005093153996,10997,00+0,09996,10997,0000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255138,90138,90+9,97138,90138,90243 33468,90162,10
ČSAD KLADNOBAACADKDCZ0008207750132,10132,10+9,99132,10132,100048,40132,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364107,10107,100,00107,10107,100058,20141,00
DAKO-CZBAADAKOCS000503555970,0070,000,0070,0070,000055,00204,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DENTAL PRAHABAADENTACZ0005104257600,60600,60+0,10600,60600,601601410,001 320,00
DERMACOLBAADERMACZ0009041653293,00293,000,00293,00293,0000124,001 525,00
DESKOBAADESKOCS0008461364104,00104,00-9,09104,00104,00331298,30700,00
DIMENSIONBFACSIFCZ000910060855,0052,50-4,5452,5055,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,305,300,005,305,30502654,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454825,10825,100,00825,10825,1000297,00825,10
ELEKTROPORC.LOUNYBAAELEKTCZ000509235394,0094,00+9,8194,0094,001094058,1094,00
ELROZBAAELROZCZ000507685191,0091,00+9,9091,0091,000046,80101,60
ENERGOAQUABAAENRGACS0008419750430,00435,10-5,41421,10435,1018880 609233,10460,00
EQUITY HOLDINGBFAAGFIECZ000908460436,2036,00-1,0936,0036,20883 17418,1041,00
ETABAAELEPRCS000500515690,2090,20-0,1190,2090,20654181,00340,10
EUROVIA CSBAASTASZCS0005022854838,00837,600,00837,30838,002016 751478,50850,00
FAGRONBAATAMDACZ000846120920,5020,500,0020,5020,502404 92013,9024,00
FEZKO SERVISBAAFEZKOCS0005037456155,10155,100,00155,10155,100084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001540,00540,000,00540,00540,0094 860434,30566,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145473,1073,10-4,6973,1073,100025,3076,70
FTL-FIRST TRAN.LI.BAAFLTCS0008202552172,00172,000,00172,00172,000066,80322,30
GEODEZIE BRNOBAAGEOBOCZ0009092706437,00437,00-9,93437,00437,0000378,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452520,10520,10-0,01520,10520,1031 560159,30600,00
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 ZUBŘÍBAAGUMZUCZ0005100552141,00141,000,00141,00141,000085,50244,70
GUMOTEXBAAGUMOTCZ0005086751199,20199,20+9,99199,20199,2000140,00225,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 800,501 800,50-0,021 800,501 800,5047 202986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851490,00490,000,00490,00490,00146 860199,40500,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 875,301 875,30-9,971 875,301 875,3023 7511 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354380,00380,000,00380,00380,000078,00385,00
HOT.INTERNATIONALBAAINTERCS000843685316,0016,000,0016,0016,006019 6166,3016,70
HUTNÍ PROJ.PLZEŇBAAHUTPRCZ000906005955,1055,10+9,9855,1055,100031,5059,50
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 065,001 065,000,001 065,001 065,0000188,301 102,00
CHEVAK CHEBBAAVOKCHCZ0009061750158,40158,90+0,31158,40158,900090,20218,30
ICOM TRANSPORTBAACADJICS0008202651452,00452,00-9,60452,00452,000053,30680,10
IDEAL STANDARDBAAKEZTECS00084170691 615,301 615,30-9,991 615,301 615,3000330,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 362,001 360,00-0,651 360,001 362,00101137 3701 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 070,101 070,100,001 070,001 070,104548 152985,001 137,00
IH MOSKVA ZLÍNBAAMOSKVCS0008452355135,00135,00-10,00135,00135,000048,00161,80
II.EPIC HOLDINGBFACZCOICZ0009085908163,50163,90+0,24163,50163,9000155,00256,80
INSPEKTABAAINSPECZ00084129543 177,003 177,00+0,653 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001476,00500,00+5,26471,00500,004120 231143,30500,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757395,00400,00-8,04395,00400,0062 380169,00435,00
INTEXBAAINTEXCS000500745950,0050,000,0050,0050,000036,0076,50
IVAX - CRBAAGALENCZ00050968591 350,001 351,50+2,141 350,001 351,50810 803802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904435,10435,10-3,84435,10435,1062 611280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753703,00703,20+0,44703,00703,2000355,70755,00
JÄKL KARVINÁBAAJAKKACZ0005084657105,20115,70+9,98105,20115,700070,10212,80
JAN BECHERBAAJANBECZ0009075107381,10381,10+9,98381,10381,1000138,001 200,00
JČ ENERGETIKABAAJIHENCZ00050770571 300,101 300,100,001 300,101 300,1045 2001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 049,602 073,20+1,142 049,602 075,20001 222,002 199,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158321,20334,10-2,42321,20334,1000182,10342,40
JIHLAVANBAAJIHLACS0005030964131,40131,40+0,84131,40131,400027,20136,80
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451600,00609,10+9,98600,00609,1000369,00850,00
JIHOSTROJBAAJIHSTCS000503636749,4044,50-9,9144,5049,400028,3057,30
JILANABAAJILANCZ000509645358,7058,70+9,9258,7058,70653 81625,7058,70
JITKA JINDŘ.HRADECBAAJITKACZ0005088955187,20187,40+0,64187,20187,40122 248136,00219,80
JIZERSKÉ SKLOBACJISKLCS0009027057342,40343,20-9,01342,40343,2000116,20377,40
JM ENERGETIKABAAJMENGCZ00050779582 050,102 051,10-0,432 050,102 266,00001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 627,002 627,100,002 627,002 627,10001 951,003 853,30
JUTABAAJUTACS00050261521 020,001 020,000,001 020,001 020,0000430,601 020,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,105551 183 818872,502 133,00
KABLO ELEKTROBAAKABLOCS00050341561 789,001 789,000,001 789,001 789,0035 3671 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051673,10673,10+0,26673,10673,101673362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,1051,20+0,1951,1051,200045,90180,90
KAPPELBABKAPPLCZ00090900078,208,200,008,208,20000,8010,40
KAROSERIABAAAVIABCS0005032150112,10112,10-0,08112,10112,10505 60528,00112,20
KARVINSKÁ STAVEBNÍBAAOSPKACS0005015957196,00196,000,00196,00196,000039,80303,30
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5061,50
KDYNIUMBAAKDYNICZ00050236551 680,101 685,10+0,291 680,101 685,1000526,301 700,00
KINOTECHNIKA PRAHABAAKINOCS000843795023,1023,100,0023,1023,100022,4033,50
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ0009073250129,40129,40+5,54129,40129,40677663,90129,40
KLENOTY AURUM PHABAAKLEAUCZ0009049359396,10396,100,00396,10396,1000227,10407,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 413,601 413,20-0,331 409,301 436,50270382 246792,601 435,30
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 030,00
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ000507605994,0096,60+2,7694,0096,600054,00105,00
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485163,1063,100,0063,1063,10241 51431,0078,90
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251138,30140,20+1,37138,30140,200091,00145,90
KOVOSVITBAAKOSVICS0005004464455,70455,70+0,06455,70455,7073 190155,20745,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153203,00203,000,00203,00203,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159565,00565,000,00565,00565,0000361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335177,5077,500,0077,5077,500025,3077,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 068,001 075,000,001 068,001 075,001718 240918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955293,20293,20+0,03293,20293,2000250,50550,10
LÁZNĚ LIBVERDABAALIBVECS0008422952430,00430,000,00430,00430,0031 290162,10439,00
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153570,00570,10+0,01570,00570,1000228,20623,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251694,00694,20+5,64694,00694,2000251,10694,20
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853301,00310,50+3,15301,00310,5000210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054431,00431,000,00431,00431,0000184,70453,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804260,00260,000,00260,00260,0041 04096,50300,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS0008446159981,00981,00-3,87981,00981,00109 810673,001 640,00
LESNÍ SP.BROUMOVBAALESBMCZ0009039350230,30230,300,00230,30230,3000202,20413,40
LESNÍ SP.KRÁL.HVO.BAALESKHCZ0009045555200,00200,000,00200,00200,000083,00233,30
LESNÍ SP.OPOČNOBAALESOCZ0009039459350,00350,000,00350,00350,0000109,60350,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,2022,200,0022,2022,200019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825128,8028,80-10,0028,8028,803086418,1065,40
MADETABAAJIMLECS0008420550191,90210,10+9,94191,90210,10142 814124,50304,00
MAGNETONBAAMAGNECZ000507905364,1061,10-4,6861,1064,10251 56738,5098,00
MANHATTAN IFBFAIFUNCZ00080046031 122,001 150,00+2,491 122,001 150,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252450,00450,000,00450,00450,000033,10636,70
MASSAGBAAMASSACS000500525550,0050,000,0050,0050,000023,0050,00
MATEBAAMATECS000501096640,3040,50+0,4940,3040,500021,4062,90
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000036,9050,00
MEDICAMENTABAAMEDIKCZ0008455755251,70266,10+5,72251,70266,1000110,00269,50
MEOPTA PŘEROVBAAMEOPTCS000500896084,2083,20+7,3583,2084,20806 70063,30121,00
METALIMEXBAAMETLXCS00084124582 294,502 344,50+6,562 294,502 344,50001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005735,0035,00-4,1035,0035,00501 75033,3070,10
METROSTAVBAAMESTACZ0005006502136,00136,00+0,74136,00136,009613 05695,20142,60
MEVABAAMEVACS0005039353439,70396,10-4,94395,90439,700090,00650,00
MILETABAAMILETCS0005027457110,80110,800,00110,80110,800062,60121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552171,60171,600,00171,60171,6000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,000090,40350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008114,10114,10+9,92114,10114,100045,00124,40
MORAVIA CANSBAAMOCANCS00050402521 225,101 225,100,001 225,101 225,1089 80177,001 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496582 830,002 830,00+0,352 830,002 830,0049138 3581 965,003 100,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185031,0031,000,0031,0031,00722 23225,2065,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830838,6038,600,0038,6038,600032,8090,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859559,20505,50-9,60503,30559,2000166,502 000,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550452,90460,00+1,97452,90460,0000200,00540,00
MOTOKOV INTER.BAAMOTINCZ0008417755140,10140,10+0,07140,10140,10121 68190,00205,80
MOTORPALBAAMOTORCZ0005084558250,00269,00+9,75250,00269,005414 01391,60270,00
MSABAAMSACZ0005016501226,00242,20+7,64226,00242,20276 134162,50345,10
NATURAMYL H.BRODBAANATURCZ0005084053165,00165,000,00165,00165,000090,00462,00
NKT CABLESBAAKABKLCZ0005082255487,10487,10+0,02487,10487,1083 897370,10555,00
NOWACO MRAZÍRNYBAASLMRACS0008428751525,00530,00+0,95525,00530,0000360,00560,00
OBEK SERVISBAACADTCS000502595645,5045,50+9,9045,5045,500022,1052,40
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353731,00712,00-2,59683,50731,002316 486181,60732,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952371,20371,20-1,72371,20371,20124 454220,00408,20
ODKOLEKBAAODKOLCZ0009064051210,00210,000,00210,00210,002420185,00420,00
OHL ŽSBAAZSTBOCS0005028554700,00728,30+5,88700,00728,3000278,10728,30
OKDBAAOKDCZ000510065166,0064,60+1,0964,6069,3015710 66543,5085,00
OMNIPOL PRAHABAAOMNIPCZ0008413754302,10305,10-4,95302,10305,106118 431129,10327,10
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
ORPABAAVCPAPCS0005005958220,20220,20+27,20220,20220,2061 321110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355402,00402,00+0,24402,00402,000065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 400,001 410,00+0,711 400,001 410,0000965,101 550,00
OSTROJBAAOSTROCS000843555830,1030,100,0030,1030,10601 80615,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085245,1049,30+9,3145,1049,301257542,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959207,50208,50-3,24207,50208,5000108,50261,00
O2 C.R.BAATELECCZ0009093209350,60339,30-3,88336,40350,602 652917 762185,00426,70
PANKRÁCBAAPANKRCZ0009033205411,00430,00+4,62411,00430,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903521,00540,00+3,84521,00540,0000396,00939,00
PARAMOBAAPARAMCZ0005091355371,00366,50+4,11366,50371,0000120,20366,50
PASBBAAPISBOCZ000508975575,5080,00+6,6675,5080,000038,4080,00
PCB BENEŠOVBAACKDBNCS0005013754105,70105,700,00105,70105,700051,50152,30
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535873,1073,10+9,9273,1073,100039,20117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635571,3071,30+9,5271,3071,30161 14128,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695867,1067,100,0067,1067,10432 88531,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 500,008 520,00+1,447 980,408 560,002331 942 1455 350,008 520,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 900,101 900,100,001 900,101 900,1023 8001 270,201 950,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751256,00256,00+6,04232,40256,0031781 105108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105426,1026,10+1,9526,1026,102052217,1041,00
PLIVA - LACHEMABAALACHECZ0005096750455,10460,00+0,34455,10460,002915367,10552,50
PLOMABAAZPDCS0008452751260,00245,10-5,73245,10260,007819 83358,50270,10
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650978,10978,100,00978,10978,1000314,40988,10
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,50130,50+0,30130,50130,50111 43663,00145,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453616,00616,000,00616,00616,0042 464271,00616,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465269,1069,10-7,2469,1069,10201 38230,2081,60
PORCEL.MANUFAKTURABAAPORCECZ0005098756444,00444,00-10,01444,00444,000088,00493,40
POŠT.TISK.CENINBAAPTCENCZ0008439254963,20966,00+0,31963,20966,0000427,101 125,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505340,00321,60+0,50321,60346,90317108 058275,00769,00
PRAGA ČÁSLAVBAAOPSTACZ000501455523,7023,700,0023,7023,700022,5030,10
PRAGA LOUNYBAAPRALNCZ000510980168,3068,300,0068,3068,30004,70576,20
PRAGOIMEXBAAPGIMXCZ0008420759200,00200,000,00200,00200,000055,00450,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158476,00460,20-3,31460,20476,0000366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 770,001 730,10-2,251 730,101 770,001933 3401 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 915,401 915,70-6,131 915,401 915,70001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 226,001 226,10-1,911 226,001 226,1000936,901 315,00
PRIOR ČRBAAPRICBCS0008457859115,00115,000,00115,00115,000082,00415,60
PROAGROBAAPRAGRCZ000910050956,1057,00+1,6056,1057,00006,7065,50
PROLES Č.BUDĚJOV.BAAPROLECZ0009056750200,00200,000,00200,00200,000045,00200,00
PSVSBAAPRSVOCZ0005111500890,00890,00+1,13890,00890,0000200,00890,00
P-D REFRACTORIESBAAMSLZCZ000501045467,2067,20+0,1467,2067,200030,3068,80
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,500059,20125,00
RAPIDBAARAPIDCZ00084132593 900,003 900,000,003 900,003 900,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050220,00220,00+10,00220,00220,00327 040116,10252,60
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653218,00218,10-9,76218,00218,100098,30290,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 010,001 000,00-0,991 000,001 010,00317317 346910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 850,001 850,000,001 850,001 850,0023 7001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000050,00349,50
RUBÍN DYN.IFBFARUBINCZ0008030905450,00450,000,00450,00450,0000362,00540,00
RUVEBAARUVECS0008439352170,00170,000,00170,00170,000074,70372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957300,00300,000,00300,00300,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455441,20442,30+9,64441,20442,304017 670210,00454,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858231,10231,10+9,99231,10231,1081 84970,10231,10
SBĚRNÉ SUROV.Č.B.BAASBESUCZ000905855863,4063,40+9,8763,4063,400035,50111,50
SČ ARMATURKABAASCARMCS0005003854130,00130,000,00130,00130,00151 95051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 480,001 480,100,001 480,001 480,101420 7211 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 965,501 965,500,001 965,501 965,50611 793868,602 133,10
SELGENBAASELGECZ0009033650220,00220,00-9,83220,00220,002440171,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356504,00504,000,00504,00504,0000323,10608,10
SETUZABAASETUZCZ0008460052250,10250,100,00250,10250,10164 002235,10505,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350330,30349,00+5,75330,00349,00346114 695219,80360,00
SFINXBAASFINXCS0005036458191,00191,000,00191,00191,000060,00227,90
SG - INDUSTRYBFAYSECZ00090877067,707,70+2,667,707,70006,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156780,00780,20+0,01780,00901,4000111,00888,80
SILONBAASILONCZ0005094458296,30301,00+3,32296,30301,00144 167209,30375,90
SKALIČANBAASKALCCS000845466655,0055,000,0055,0055,000055,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554525,00525,00-1,86525,00525,0021 050100,30585,60
SLÉVÁRNA HEUNISCHBAASLEVACS0005071950515,70515,70+9,98515,70515,7000161,90602,50
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754278,70278,70+9,98278,70278,700020,50294,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259274,40274,40-4,08274,40274,402549106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 575,001 575,10+0,961 575,001 575,10001 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 960,401 970,10+0,511 960,401 970,10001 258,002 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251530,00530,000,00530,00530,002010 600327,70542,70
SMP CONSTRUCTIONBAASTAMOCS0005022953315,30315,30-0,06315,30315,3041 261153,00341,00
SOFTWARE 602BAASOFTWCZ0009092300350,00350,000,00350,00350,000090,10480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952273,30270,00+2,58263,30273,30962259 032145,00270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550243,00243,000,00243,00243,0000162,00415,00
SPOJPROJEKT PRAHABAASPJPRCS00084431641 000,001 000,000,001 000,001 000,0000485,501 279,30
SPOLANABAASPOLACS000842495885,8081,00-5,1581,0085,80141 18264,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858113,10112,30-0,70112,30119,0045352 64347,00113,10
STAROROL.PORCELÁNBAASTAROCZ0005085753113,20113,20+2,81113,20113,20667946,00120,60
STAV.POD.JABLONECBAASPJABCS000503895944,5044,500,0044,5044,500021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 349,401 349,40-0,021 349,401 349,4056 7471 001,701 700,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 610,002 610,10+0,362 610,002 610,10001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 460,006 460,000,006 460,006 460,00004 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558256,80256,80+9,97256,80256,800015,60256,80
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,2014,200,0014,2014,20009,8038,00
STROJTEXBAASTRJTCS0005034859183,30183,30+9,95183,30183,300020,50183,30
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7027,00
SUBTERRABAASBTERCS0005023050550,00550,000,00550,00550,0000313,40760,00
SVABAASVACS0005024553101,20111,20+9,99101,20111,200047,90125,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253309,00309,00-9,09309,00309,0061 854159,00366,30
SYNPO PARDUBICEBAASYNPOCZ0008465259209,50209,50+9,97209,50209,500050,70209,50
ŠKODA PRAHABAASKOPHCS0005006857102,50102,50+0,29102,50102,500077,10220,00
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154157,90157,90+9,95157,90157,900050,50157,90
ŠMERAL BRNOBAASMERACS000502935479,0079,000,0079,0079,00201 58030,0079,00
ŠROUBÁRNA ŽATECBAASROZACZ000507595233,1033,100,0033,1033,100026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358204,10205,00+0,44204,10205,000039,30250,00
ŠTI HOLDINGBFASTICZ0009087805949,50949,500,00949,50949,5000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351501,10501,100,00501,10501,1000301,10584,70
TATRABAATATRACS000501845645,9042,600,0042,6045,9022410 20230,3067,00
TENEZBAATENEZCS0005028158202,00202,10+0,89202,00202,101 506304 21359,40221,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550555,50555,50+0,09555,50555,5042 222408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 041,301 046,00+0,79935,001 046,0000262,001 046,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156366,60366,600,00366,60366,6062 200157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255457,20457,20+0,28457,20457,20146 401320,90530,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950340,00340,90+0,26340,00340,9000158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157997,50997,50-5,00997,50997,5000521,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685533,4033,400,0033,4033,400021,6037,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055255,30255,40-6,68255,30255,400054,10273,70
TEREOS TTDBAAPRACUCZ000510485162,4062,40+4,0062,4062,40261 62214,6062,40
TESLA JIHLAVABAATSLJICS0005072859184,60191,10+3,52184,60191,100036,10200,00
TESLA KARLÍNBAATSLKACS000502135166,1066,70+0,9066,1066,700030,5067,20
TESLA SEZAMBAATSLSECS0005009851502,20502,200,00502,20502,2000420,00700,00
TOMABAATOMACZ0005088559110,00110,30+6,05110,00112,00667 30135,00112,20
TONABAATONACZ0005041160200,00209,50+5,75200,00209,500050,30266,30
TONAKBAATONAKCS000500605528,2028,20-0,7028,2028,20441 24115,0037,20
TONASOBAATONASCS00084232577,007,000,007,007,00006,0014,50
TOS SVITAVYBAATOSSVCS0005009356100,30100,300,00100,30100,300035,00120,00
TRANSAKTABAATRANSCZ00084133581 391,501 391,30+9,981 391,301 391,503650 093110,001 391,30
TRANZABAATRANZCZ000507635695,0095,00-4,5295,0095,000020,2099,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552166,00166,10-2,29166,00166,1013021 592113,40177,20
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870423,4023,400,0023,4023,400018,00125,00
TYLEX LETOVICEBAATYLEXCS0005006154102,90102,90+9,93102,90102,900046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900681,00681,000,00681,00681,0000487,30855,00
TZPBAATZPCZ0005088054164,10164,10-9,98164,10164,100073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150031,9031,00-3,7230,7032,2025 999803 86929,8063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535473,0073,000,0073,0073,000015,00126,10
UNITED ENERGYBAAPSZTECS0008458659690,10690,100,00690,10690,1085 521441,00690,10
UNITED ENERGYBABPSZTECZ000511330865,2065,20+0,1565,2065,201 00065 20043,2072,30
VARI LIBICE N.C.BAAMEPOLCZ0005041400235,10235,10+0,04235,10235,10255 87819,70235,10
VČ ENERGETIKABAAVCENGCZ00050769501 514,801 514,80+1,011 514,801 514,80001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 150,002 151,10+0,052 150,002 151,10001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658271,10271,10-4,20271,10271,10102 711158,10313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215042,0042,000,0042,0042,000027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585083,8084,40+1,9383,8084,80282 36352,0090,00
VHOSBAAVHOSCZ0009047254740,00740,000,00740,00740,0000250,001 050,00
VINIUMBAAVINIUCS0008421954212,50212,50-3,10212,50212,50449 35056,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1000400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159750,10750,100,00750,10750,101750305,70760,10
VÍTKOVICEBAAVITKOCZ00050985587,007,00+1,447,007,00005,2012,50
VLNAPBAAVLNAPCZ000508765037,5037,500,0037,5037,500020,0050,00
VODÁRENSKÁBAAVOAZCZ0009051256455,10455,100,00455,10455,1000230,00530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950231,00231,000,00231,00231,000037,30252,10
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952151,10162,80+7,81151,10162,800070,30162,80
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855188,30188,30+9,98188,30188,300081,90323,20
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850215,20216,20-3,04215,20216,2000130,30230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,10171,10+0,05171,10171,100082,60171,10
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754633,10633,10+9,98633,10633,1000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353133,90133,90+9,93133,90133,900076,30159,70
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251182,10182,30+0,10182,10182,3000102,00182,30
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758150,00155,50+3,66150,00155,500088,60155,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150191,00193,00+1,04191,00193,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652325,00325,000,00325,00325,00132553,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657143,60141,00-1,60130,10143,600065,70145,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956160,00166,20+3,87160,00166,2000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957208,00208,000,00208,00208,0000145,80620,00
VOSBAAVOPRSCS000503605245,5045,50+0,4445,5045,501986532,5047,70
VÚES BRNOBAAVUEBRCZ0009054953140,10140,10+9,96140,10140,100028,50141,00
VULKANBAAVULKACZ0005100453129,00129,000,00129,00129,00338782,70265,00
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658355,80355,80+1,25355,80355,8000265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 594,001 594,000,001 594,001 594,0046 3761 262,001 750,00
WIENERBERGER C.P.BAEJICIHCZ000511550115,9015,900,0015,9015,903044 83411,6015,90
XAVEROVBAAXAVERCS000844065746,0046,000,0046,0046,00512 34627,0053,10
YTONGBAAPORBECS00084201623 150,003 302,50+8,273 150,003 302,50001 603,103 307,20
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951691,70691,70+3,08691,70691,7000360,50691,70
ZÁPADOKÁMENBAAZAKAMCS0008444857466,70466,700,00466,70466,7000129,00720,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50395,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,6015,600,0015,6015,601218714,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 785,001 785,00-0,271 785,001 785,0047 1401 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787581 962,102 000,10+1,931 962,002 000,10001 300,102 200,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509427,50426,50-0,58425,50427,508034 130402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558210,00210,000,00210,00210,000025,20225,00
ZZN CHOMUTOVBAAZZNCHCS000845875890,2090,200,0090,2090,200041,00117,50
ZZN MĚLNÍKBAAZZNPHCS0008440756141,00141,000,00141,00141,00007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559203,00203,000,00203,00203,000062,40225,00
ZZN POLABÍBAAZZNNBCZ000909280515,2015,200,0015,2015,20008,1015,20
ZZN POMORAVÍBAAZZNHOCS0008463352176,10176,100,00176,10176,100062,20266,20
ZZN RAKOVNÍKBAAZZNRACZ0009068359269,00255,00-5,20255,00283,200040,00340,00
ŽĎASBAAZDASCS0005031152180,00185,20+10,23180,00185,201 411258 197136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903633,50640,00+1,10632,60640,00286182 375590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 955,601 955,60+0,031 955,601 961,101427 4111 537,701 975,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,801003 78020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959462,60411,10+0,26411,10462,601 207542 348212,10570,00