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 - 19.03.2002

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.

15.02.200218.03.2002
20.03.200218.04.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880311,0011,20+1,8110,0011,202 81629 91510,30161,00
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852140,00140,00-1,33140,00140,00425 88056,70158,00
ALIACHEMBAASYNTHCZ000509195976,1076,100,0076,1076,10332 51152,60127,60
ALIACHEMBABSYNTHCZ00051126077,807,80-1,267,807,802161 6855,2013,00
ALMETBAAALMETCS0005035757550,00550,000,00550,00550,000072,50650,10
AMMANN CRBAASTVSTCS0005003755261,70261,70-0,34261,70261,706015 702202,00282,60
ATAS NÁCHODBAAATSNACS0005028257138,00138,10+0,07138,00138,100078,00138,10
AVIABAAAVIACS000502075915,0015,000,0015,0015,000010,0043,00
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BARTOŇ TEXT.ZÁVODYBAABARTOCS0005026350173,80173,80+10,00173,80173,800054,70173,80
BELAGRABAAZZNBRCZ0008449055650,00650,000,00650,00650,000051,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655405,00405,000,00405,00405,0000120,00449,90
BIOCELBAABIOCECS0005017953548,60548,30+0,01548,30548,607943 328440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559908,40953,90+5,02908,40953,9000334,801 341,40
BMTBAABMTBOCS0005030758244,50244,50+9,98244,50244,50122 93481,00244,80
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607111,00111,000,00111,00111,00879 65760,00112,40
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454630,20630,20-0,01630,20630,2085 042398,10679,70
BRISK TÁBORBAABRITACZ0005074856348,80380,00+4,59314,00380,0000177,10473,00
BRISTOLBAABRISTCZ0009062352225,50225,500,00225,50225,5000114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509613,40613,40+3,94613,40613,4000265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009185,00191,20-3,67185,00191,2000135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207175,00175,000,00175,00175,00305 250129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153648,30666,000,00583,50666,0000263,00749,10
CEMOS OSTRAVABAACEMOSCZ0008433356300,00300,00+4,31300,00300,000060,00400,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,000,00110,00110,00303 30081,20113,30
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201195,00195,000,00195,00195,00214 095108,60225,00
CONSUS IFBFACONINCZ000802830544,5044,50+9,8744,5044,502089035,3054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,000,00672,00672,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000471,302 000,00
ČEDOKBAACEDOKCZ0009036356205,00205,00+2,50205,00205,00204 10074,20207,80
ČECHOFRACHTBAACECHFCZ00084134571 950,001 950,10+1,041 950,001 950,1000702,001 950,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556341,30341,30-3,47341,30341,3072 389226,00400,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 725,103 725,20-3,243 725,103 725,20002 320,103 950,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801384,60380,30-1,19378,90390,00506192 856213,50388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905280,0080,000,0080,0080,000070,20114,60
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,400,400,000,400,40000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156366,00366,10-4,43366,00366,1051 830250,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607358,60345,80-5,80345,60358,606 4152 259 122254,60891,50
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175268,9064,80-5,9564,8068,900040,0088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025871,0074,30+5,9971,0074,300028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345744,5046,70+5,1844,5046,700030,0046,70
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,0031,000,0031,0031,000018,0034,10
ČEZ, A.S.BAACEZCZ000511230077,9075,00-2,5975,0080,2020 8471 590 74759,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00371,00371,0051 855100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051218,00221,00+1,84218,00221,000095,00221,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 048,001 053,10+0,481 048,001 053,1000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255161,00161,20+5,56161,00161,200068,90162,10
ČSAD KLADNOBAACADKDCZ0008207750159,80159,80+9,97159,80159,800048,40159,80
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364108,20108,20+12,24108,20108,2011412 33558,20141,00
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 PRAHABAADENTACZ0005104257610,00613,30+4,46610,00670,0000410,001 320,00
DERMACOLBAADERMACZ0009041653266,60266,60-4,71266,60266,6051 333124,001 525,00
DESKOBAADESKOCS0008461364104,00104,000,00104,00104,000098,30700,00
DIMENSIONBFACSIFCZ000910060855,0055,00+4,7655,0055,00502 75048,80100,00
DKF HOLDINGBFADETKUCZ00090929044,804,800,004,804,801085184,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454850,10875,00+6,04850,10875,0000297,00875,00
ELEKTROPORC.LOUNYBAAELEKTCZ000509235398,2098,20+15,9398,2098,20439358,1098,20
ELROZBAAELROZCZ0005076851110,00110,00+9,89110,00110,000046,80110,00
ENERGOAQUABAAENRGACS0008419750445,10465,00+0,64445,10485,0019188 646233,10465,00
EQUITY HOLDINGBFAAGFIECZ000908460436,6036,60+0,2736,6036,60301 09818,1041,00
ETABAAELEPRCS000500515691,1091,100,0091,1091,100081,00340,10
EUROVIA CSBAASTASZCS0005022854846,00845,20+0,02845,20846,005344 800478,50850,00
FAGRONBAATAMDACZ000846120920,6020,60+0,4820,6020,6062013 41613,9024,00
FEZKO SERVISBAAFEZKOCS0005037456171,00171,00+0,23171,00171,0081 36884,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001540,00540,000,00540,00540,00189 720434,30566,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145475,5077,10-4,1075,5077,100025,3080,40
FTL-FIRST TRAN.LI.BAAFLTCS0008202552172,00189,20+10,00172,00189,200066,80322,30
GEODEZIE BRNOBAAGEOBOCZ0009092706394,00400,00+1,52394,00400,0000378,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452520,20540,00+3,80520,20540,0000159,30600,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 449,303 450,30+0,063 449,303 450,30001 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
GUMOTEXBAAGUMOTCZ0005086751186,10186,100,00186,10186,1000140,00225,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 800,001 800,000,001 800,001 800,00610 800986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851491,30491,20+2,31491,20495,003215 737210,50500,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 690,501 522,50-9,931 522,501 690,50001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354380,00380,10+0,02380,00380,102710 26278,40385,00
HOT.INTERNATIONALBAAINTERCS000843685313,0013,00-9,7213,0013,00006,3016,70
HUTNÍ PROJ.PLZEŇBAAHUTPRCZ000906005966,6066,60+9,9066,6066,600031,5066,60
HYPOTEČNÍ BANKABACREGICZ0008030509485,00485,00-3,00485,00485,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735225,0023,00-8,0023,0025,000023,0049,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056289,70289,70+0,10289,70289,700061,70289,70
CHEMOPROJEKTBAACHEPRCZ00084391551 181,001 025,00-9,751 025,001 182,1000188,301 135,80
CHEVAK CHEBBAAVOKCHCZ0009061750134,00134,00-8,59134,00134,0053471 55690,20218,30
ICOM TRANSPORTBAACADJICS0008202651452,00452,000,00452,00452,0031 35653,30680,10
IDEAL STANDARDBAAKEZTECS00084170691 400,001 400,00-3,701 400,001 400,0000330,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 360,001 308,00-3,821 308,001 360,00205278 2801 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 070,101 070,100,001 070,101 070,102425 682985,001 137,00
IH MOSKVA ZLÍNBAAMOSKVCS0008452355135,00135,000,00135,00135,000048,00161,80
II.EPIC HOLDINGBFACZCOICZ0009085908162,00164,80+0,79162,00164,8000155,00256,80
INSPEKTABAAINSPECZ00084129543 669,303 177,10-9,083 177,103 669,30001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,00500,10-4,17500,00500,1000143,30521,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757382,80382,80-5,24382,80382,801383169,00435,00
INTEXBAAINTEXCS000500745950,0050,000,0050,0050,000036,0076,50
IVAX - CRBAAGALENCZ00050968591 370,001 370,00+0,721 370,001 370,0068 220802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904437,00437,000,00437,00437,0041 748280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753703,20703,20+0,01703,20703,2053 516355,70755,00
JÄKL KARVINÁBAAJAKKACZ0005084657116,00116,00+9,84116,00116,000070,10212,80
JAN BECHERBAAJANBECZ0009075107461,10461,10+9,99461,10461,1000138,001 200,00
JČ ENERGETIKABAAJIHENCZ00050770571 300,201 300,30+0,011 300,201 300,30001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 951,801 951,80+0,031 951,801 951,8011 9521 222,002 199,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158341,00305,00-10,29305,00341,1000182,10342,40
JIHLAVANBAAJIHLACS0005030964130,00130,10-0,15130,00130,1017723 02127,20136,80
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451734,10734,10+9,99734,10734,1000369,00850,00
JIHOSTROJBAAJIHSTCS000503636742,5042,70+0,4742,5042,700028,3057,30
JILANABAAJILANCZ000509645370,9070,90+9,9270,9070,90523 68725,7070,90
JITKA JINDŘ.HRADECBAAJITKACZ0005088955188,40188,50+0,21188,40188,5000136,00219,80
JIZERSKÉ SKLOBACJISKLCS0009027057345,30378,40+10,00345,30378,4000116,20378,40
JM ENERGETIKABAAJMENGCZ00050779581 890,001 890,00-8,051 890,001 890,0059 4501 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 888,002 888,00+8,562 888,002 888,00001 951,003 853,30
JUTABAAJUTACS00050261521 020,001 020,000,001 020,001 020,0000430,601 020,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 025,902 133,005781 232 337950,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 789,001 789,000,001 789,001 789,0035 3671 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051675,30677,10+0,45675,30677,1000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,2051,200,0051,2051,200045,90180,90
KAPPELBABKAPPLCZ00090900078,208,200,008,208,20000,8010,40
KAROSERIABAAAVIABCS0005032150114,50116,20+1,48114,50116,200028,00116,20
KARVINSKÁ STAVEBNÍBAAOSPKACS0005015957196,00196,000,00196,00196,000039,80303,30
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5055,40
KDYNIUMBAAKDYNICZ00050236551 731,301 735,00+0,281 731,301 735,0000541,501 735,00
KINOTECHNIKA PRAHABAAKINOCS000843795023,1023,100,0023,1023,100022,4033,50
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ0009073250142,30146,10+2,67142,30146,100063,90146,10
KLENOTY AURUM PHABAAKLEAUCZ0009049359396,10396,100,00396,10396,1000227,10400,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 416,501 408,00-0,431 385,301 416,60508713 789792,601 435,30
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 030,00
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059100,10100,10+0,10100,10105,3010711 12054,00105,00
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485157,0057,00-9,6657,0057,00739931,0078,90
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251144,20144,30+0,69144,20144,300091,00145,90
KOVOSVITBAAKOSVICS0005004464471,00471,000,00471,00471,006229 202155,20745,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153203,00203,000,00203,00203,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159525,00525,000,00525,00525,0000361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335177,5072,10-6,9670,2077,500025,3077,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 075,001 075,000,001 037,501 075,003032 063918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955293,20293,00-0,06293,00293,20185 277250,50550,10
LÁZNĚ LIBVERDABAALIBVECS0008422952430,00430,10+0,02430,00430,1000162,10439,00
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153627,00627,000,00627,00627,0031 881228,20627,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251694,70671,50-3,33671,50694,7000271,00694,70
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853310,50301,10+0,03300,00320,0000210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054431,00431,000,00431,00431,0052 155184,70453,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804269,60269,60+9,99269,60269,600096,50300,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS0008446159930,10980,00+7,09930,10980,0000673,001 640,00
LESNÍ SP.BROUMOVBAALESBMCZ0009039350230,00230,000,00230,00230,0000202,20413,40
LESNÍ SP.KRÁL.HVO.BAALESKHCZ0009045555200,00200,000,00200,00200,000083,00233,30
LESNÍ SP.OPOČNOBAALESOCZ0009039459348,00348,000,00348,00348,0000109,60350,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,2022,200,0022,2022,200019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825127,0027,10-5,9027,0027,10551 48818,1065,40
MADETABAAJIMLECS0008420550190,00217,50+5,99190,00217,5000124,50304,00
MAGNETONBAAMAGNECZ000507905361,1061,100,0061,1061,101697838,5098,00
MANHATTAN IFBFAIFUNCZ00080046031 160,001 160,000,001 160,001 160,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252450,00450,000,00450,00450,000033,10636,70
MASSAGBAAMASSACS000500525550,0050,000,0050,0050,000023,0050,00
MATEBAAMATECS000501096640,7040,70+0,2440,7040,700021,4062,90
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755270,10277,70+2,81270,10277,7000110,00277,70
MEOPTA PŘEROVBAAMEOPTCS000500896083,8085,10-5,4483,8085,100063,30121,00
METALIMEXBAAMETLXCS00084124582 390,002 200,00-6,162 200,002 390,0080185 5001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005738,5038,50+12,9038,5038,500033,3070,10
METROSTAVBAAMESTACZ0005006502135,00135,000,00135,00135,00243 24096,30142,60
MEVABAAMEVACS0005039353344,00344,00-4,99344,00344,0041 37690,00650,00
MILETABAAMILETCS0005027457110,80110,90+0,09110,80110,900066,20121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552171,60188,70+9,96171,60188,7000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,000095,30350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008138,00138,00+9,96138,00138,000045,00138,00
MORAVIA CANSBAAMOCANCS00050402521 225,101 225,100,001 225,101 225,100077,001 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 000,403 000,400,003 000,403 000,40001 965,003 100,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185031,0031,000,0031,0031,000025,2065,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830838,3038,30-0,7738,3038,30301 14932,8090,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859462,00462,00-11,15462,00462,005625 872166,502 000,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550461,10484,00+3,41461,10484,00198 831200,00540,00
MOTOKOV INTER.BAAMOTINCZ0008417755140,10140,100,00140,10140,100090,00205,80
MOTORPALBAAMOTORCZ0005084558268,00268,10+4,68268,00268,100091,60270,00
MSABAAMSACZ0005016501274,40228,00-8,76228,00274,404812 047162,50345,10
NATURAMYL H.BRODBAANATURCZ0005084053165,00165,000,00165,00165,000090,00462,00
NKT CABLESBAAKABKLCZ0005082255488,60491,50+0,90488,60491,5000370,10555,00
NOWACO MRAZÍRNYBAASLMRACS0008428751550,40550,40+3,84550,40550,4052 752360,00560,00
OBEK SERVISBAACADTCS000502595655,0055,00+10,0055,0055,000022,1055,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353737,30738,00+0,32737,30738,0000181,60738,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952340,00341,10-8,13340,00341,10144 764220,00408,20
ODKOLEKBAAODKOLCZ0009064051202,00202,00+0,39202,00202,0000185,00420,00
OHL ŽSBAAZSTBOCS0005028554626,00626,00-12,14626,00626,002012 520278,10728,30
OKDBAAOKDCZ000510065174,9068,00+4,4566,1074,901 672124 26643,5085,00
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
ORPABAAVCPAPCS0005005958209,20188,40-4,99188,40209,2000110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355402,00402,000,00402,00402,000065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 551,001 551,00+9,991 551,001 551,0056 930965,101 551,00
OSTROJBAAOSTROCS000843555830,0030,000,0027,1030,002065 99215,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,6049,600,0049,6049,600042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959215,50216,00+0,23215,50216,0000108,50261,00
O2 C.R.BAATELECCZ0009093209326,80319,10-4,60319,00333,303 049991 919185,00415,00
PANKRÁCBAAPANKRCZ0009033205435,00441,00+1,37435,00441,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903555,00614,70+5,34555,00614,7000396,00939,00
PARAMOBAAPARAMCZ0005091355367,00368,00+3,95367,00368,0000120,20368,00
PASBBAAPISBOCZ000508975581,0081,000,0081,0081,000038,4081,00
PCB BENEŠOVBAACKDBNCS0005013754125,90125,90+8,34125,90125,900051,50152,30
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535868,0068,000,0068,0068,000039,20117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635573,0079,20+9,8473,0079,200028,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695864,0064,000,0064,0064,001056 72031,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 530,008 402,90-1,488 372,808 530,002251 890 1585 350,008 529,50
PIVOVAR RADEGASTBAAPIVORCS00084643501 930,002 000,00+4,981 802,002 000,00350696 9541 270,202 000,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,70240,40+2,25240,40258,00246 140108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105425,6025,600,0025,6025,600017,1036,90
PLIVA - LACHEMABAALACHECZ0005096750455,60455,60+0,06455,60455,601456367,10552,50
PLOMABAAZPDCS0008452751231,30257,30+5,02231,30257,300058,50270,10
PLYNOPROJEKT PRAHABAAPLZPHCZ00050926501 000,001 000,00+2,271 000,001 000,001413 895314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00131,000,00130,00131,000063,00145,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453616,00616,000,00616,00616,0000271,00616,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465267,1067,10+7,8767,1067,10251 67830,2081,60
PORCEL.MANUFAKTURABAAPORCECZ0005098756400,00400,000,00400,00400,000088,00493,40
POŠT.TISK.CENINBAAPTCENCZ0008439254967,20967,20+0,02967,20967,2000427,101 125,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505321,00328,00-3,52321,00328,004815 573275,00769,00
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/SHSBAAPRSLUCZ0009055158453,30453,30+0,71453,30453,3000366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 730,101 730,10-1,691 730,101 730,103866 7601 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 921,501 921,60+0,071 921,501 921,60001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 298,001 298,00+7,801 298,001 298,00183222 486936,901 315,00
PRIOR ČRBAAPRICBCS0008457859120,00120,000,00120,00120,000082,00320,00
PROAGROBAAPRAGRCZ000910050957,1057,100,0057,1057,10006,7065,50
PROLES Č.BUDĚJOV.BAAPROLECZ0009056750200,00200,000,00200,00200,000045,00200,00
PSVSBAAPRSVOCZ0005111500890,00890,000,00890,00890,0000200,00890,00
P-D REFRACTORIESBAAMSLZCZ000501045467,2067,200,0067,2067,200030,3068,80
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,50861259,20119,20
RAPIDBAARAPIDCZ00084132593 900,003 900,000,003 900,003 900,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050211,30222,60+10,96211,30222,60204 271116,10252,60
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653199,00234,60-2,16199,00234,600098,30290,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 001,20991,00-1,11991,001 002,20449447 652910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 850,001 850,00-3,391 850,001 850,0035 5501 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 TELČBAARYBTECZ0009071957346,50346,50+5,00346,50346,5000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455529,00529,00+8,98529,00529,005730 153210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858235,00254,00-0,07235,00254,007017 02070,10254,20
SBĚRNÉ SUROV.Č.B.BAASBESUCZ000905855876,6076,60+9,8976,6076,600035,50111,50
SČ ARMATURKABAASCARMCS0005003854130,00130,000,00130,00130,000051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 480,101 480,10-1,321 480,101 480,1045 9201 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 966,001 965,900,001 965,901 966,1000868,602 133,10
SELGENBAASELGECZ0009033650200,00227,20+13,60200,00227,2000171,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356504,00504,000,00504,00504,0000323,10608,10
SETUZABAASETUZCZ0008460052275,00275,000,00240,00275,0012834 955235,10505,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350337,00331,30-2,55331,30337,00258 368219,80360,00
SFINXBAASFINXCS0005036458177,60177,60-7,01177,60177,60588860,00227,90
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 NEPOMUKBAASILNCS0008202156780,00929,80+2,40780,00929,8000111,00929,80
SILONBAASILONCZ0005094458301,00301,000,00301,00301,0041 204209,30375,90
SKALIČANBAASKALCCS000845466655,0055,000,0055,0055,000055,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554535,00535,000,00535,00535,0000100,30585,60
SLÉVÁRNA HEUNISCHBAASLEVACS0005071950623,90623,90+9,99623,90623,9000161,90623,90
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754337,10337,10+9,98337,10337,100020,50337,10
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259281,00281,00-1,40281,00281,006819 108106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 560,001 405,10-9,931 405,101 560,001015 1351 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 970,401 970,30-0,021 970,301 980,001733 5731 261,502 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251530,00530,000,00530,00530,00189 540327,70542,70
SMP CONSTRUCTIONBAASTAMOCS0005022953321,00327,00+2,76321,00327,0000153,00341,00
SOFTWARE 602BAASOFTWCZ0009092300350,00350,000,00350,00350,0000106,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952266,00265,50+0,18265,50266,00123 190148,50270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550243,00267,30+10,00243,00267,3000162,00415,00
SPOJPROJEKT PRAHABAASPJPRCS00084431641 000,001 000,000,001 000,001 000,0000510,501 279,30
SPOLANABAASPOLACS000842495881,1084,00+3,4481,1084,00191 58464,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858111,70112,10-0,17111,70112,1054360 71047,00113,10
STAROROL.PORCELÁNBAASTAROCZ0005085753120,00120,00+5,26120,00120,00647 68046,00120,60
STAV.POD.JABLONECBAASPJABCS000503895944,5044,500,0044,5044,500021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 394,801 394,90+3,371 394,801 394,90001 001,701 700,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 700,102 700,100,002 700,102 700,1038 1001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 460,006 460,000,006 460,006 460,00004 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558310,60310,60+9,98310,60310,600015,60310,60
STROJPLASTBAASTRTACZ000508665214,2014,200,0014,2014,20009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJTEXBAASTRJTCS0005034859221,70221,70+9,97221,70221,700020,50221,70
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7027,00
SUBTERRABAASBTERCS0005023050545,00519,10-4,75519,10545,0000313,40760,00
SVABAASVACS0005024553134,50134,50+9,97134,50134,500047,90134,50
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253310,00312,00+0,97310,00312,0000159,00366,30
SYNPO PARDUBICEBAASYNPOCZ0008465259230,40230,400,00230,40230,400050,70230,40
ŠKODA PRAHABAASKOPHCS0005006857102,70102,700,00102,70102,700077,10203,60
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154190,90190,90+9,96190,90190,900050,50190,90
ŠMERAL BRNOBAASMERACS000502935479,0079,000,0079,0079,00171 34330,0079,00
ŠROUBÁRNA ŽATECBAASROZACZ000507595233,1033,100,0033,1033,100026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358205,20205,200,00205,20205,200039,30250,00
ŠTI HOLDINGBFASTICZ0009087805952,00952,000,00952,00952,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351501,10501,100,00501,10501,1042 004330,60584,70
TATRABAATATRACS000501845647,6043,10-7,3143,1047,6060228 63330,3067,00
TENEZBAATENEZCS0005028158233,30233,30+4,99233,30233,300059,40233,30
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550556,30556,50+0,03556,30556,5000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 000,001 046,20+9,991 000,001 046,202828 924262,001 046,20
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,000,00360,00360,0051 800157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255467,20467,30-0,80467,20467,3000320,90530,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950353,00353,00+2,61353,00353,0000158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157895,00895,00-5,03895,00895,0000521,001 179,60
TEPNABAATEPNACS000502685533,4033,400,0033,4033,400021,9037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055261,00261,10+0,03261,00261,100054,10273,70
TEREOS TTDBAAPRACUCZ000510485163,1064,10+1,5863,1064,100014,6064,10
TESLA JIHLAVABAATSLJICS0005072859195,00195,000,00195,00195,00358536,10200,00
TESLA KARLÍNBAATSLKACS000502135168,1068,100,0068,1068,100031,0068,10
TESLA SEZAMBAATSLSECS0005009851502,20509,00+1,35502,20509,0000420,00700,00
TOMABAATOMACZ0005088559112,00113,10+0,98112,00113,100035,00113,10
TONABAATONACZ0005041160240,00240,00+7,38240,00240,000050,30266,30
TONAKBAATONAKCS000500605528,3028,300,0028,3028,303393415,0037,20
TONASOBAATONASCS00084232577,707,70+10,007,707,70006,0014,50
TOS SVITAVYBAATOSSVCS0005009356100,3091,00-9,2791,00100,300035,00120,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,0034 500110,001 500,00
TRANZABAATRANZCZ000507635695,0095,50+0,5293,0095,500020,2099,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552173,70187,00+9,29166,10187,004 697870 887113,40187,00
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870423,3023,30+9,9023,3023,300018,00124,00
TYLEX LETOVICEBAATYLEXCS0005006154124,40124,40+9,99124,40124,400046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900681,00681,000,00681,00681,0000487,30855,00
TZPBAATZPCZ0005088054133,00133,00-9,95133,00133,000073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150031,8030,80-1,9129,5031,8033 0491 001 42029,8063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535473,0073,000,0073,0073,000015,00126,10
UNITED ENERGYBAAPSZTECS0008458659690,10724,60+4,99690,10724,6000441,00724,60
UNITED ENERGYBABPSZTECZ000511330865,5065,80+0,4565,5065,800043,2072,30
VARI LIBICE N.C.BAAMEPOLCZ0005041400250,00250,100,00250,00250,100019,70250,10
VČ ENERGETIKABAAVCENGCZ00050769501 499,501 499,50-1,011 499,501 499,5057 4981 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 366,002 250,00-4,892 151,102 366,10001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658271,20281,00+3,53271,20281,006718 253158,10313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215042,0042,000,0042,0042,000027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585078,5079,10-10,1178,5079,10362 83652,0090,00
VHOSBAAVHOSCZ0009047254740,00740,000,00740,00740,0000250,001 050,00
VINIUMBAAVINIUCS0008421954202,50202,500,00202,50202,500056,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1000400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159770,00770,000,00770,00770,0064 620305,70770,00
VÍTKOVICEBAAVITKOCZ00050985587,007,000,007,007,009876 9095,2011,80
VLNAPBAAVLNAPCZ000508765037,5037,500,0037,5037,50401 50020,0050,00
VODÁRENSKÁBAAVOAZCZ0009051256455,10456,00+0,19455,10456,0000278,30530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950224,00231,000,00224,00231,00184 10237,30252,10
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952163,00163,000,00163,00163,000070,30163,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855207,10217,40+4,97207,10217,400081,90323,20
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850220,00220,000,00220,00220,0000130,30230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,20171,200,00171,20171,20244 10982,60171,20
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754766,00766,00+9,99766,00766,0000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353121,00147,10+21,97121,00147,100076,30159,70
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251182,60183,00+0,21182,60183,0000102,00183,00
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758156,10156,100,00156,10156,100088,60156,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150193,10193,100,00193,10193,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652325,00325,000,00325,00325,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657141,00141,10+0,07131,00141,100065,70145,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956166,80166,800,00166,80166,8000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957208,00208,000,00208,00208,00408 320145,80620,00
VOSBAAVOPRSCS000503605252,0052,00+4,0052,0052,00834 31632,5052,00
VÚES BRNOBAAVUEBRCZ0009054953169,50169,50+9,99169,50169,500028,50169,50
VULKANBAAVULKACZ0005100453141,50141,500,00141,50141,50570882,70240,00
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658360,00360,000,00360,00360,0000265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 600,301 601,20+0,071 600,301 601,20001 262,001 750,00
WIENERBERGER C.P.BAEJICIHCZ000511550115,6016,20+0,6215,6016,300011,6016,20
XAVEROVBAAXAVERCS000844065746,0046,000,0046,0046,000027,0053,10
YTONGBAAPORBECS00084201623 158,203 158,20-2,823 158,203 158,20001 603,103 307,20
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951671,00671,000,00671,00671,002013 420360,50691,70
ZÁPADOKÁMENBAAZAKAMCS0008444857466,70466,700,00466,70466,7000129,00720,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50395,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,6015,600,0015,6015,600014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 890,001 890,00+3,271 890,001 890,00001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 100,102 100,100,002 100,102 100,1024 2001 300,102 200,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509426,50425,10-0,32425,10427,007029 809402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558210,00210,000,00210,00210,000025,20225,00
ZZN CHOMUTOVBAAZZNCHCS000845875882,0090,20+10,0082,0090,200041,00117,50
ZZN MĚLNÍKBAAZZNPHCS0008440756141,00141,000,00141,00141,00007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559203,00203,000,00203,00203,000064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280513,7015,60+13,8613,7015,60008,1015,60
ZZN POMORAVÍBAAZZNHOCS0008463352176,10176,100,00176,10176,100062,20266,20
ZZN RAKOVNÍKBAAZZNRACZ0009068359242,10255,30+5,45242,10255,300040,00340,00
ŽĎASBAAZDASCS0005031152176,30177,00-4,83176,30177,00346 008136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903638,00643,90+1,24638,00643,90289185 418590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 003,002 002,00+1,341 991,002 003,003467 7401 537,702 002,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959500,00523,00+8,61500,00523,008342 788213,40570,00