Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 17.2.2026 23:34
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 19.09.2001

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.

20.08.200118.09.2001
20.09.200119.10.2001
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ZEMSKÁBFAICICZ000908410930,8030,800,0030,8030,800030,8081,20
A & A BRNOBAAAANDACZ00090783412 700,002 700,000,002 700,002 700,00002 700,002 700,00
ABATIS PRAHABAAAVIKOCS0005022151150,00150,00+1,28150,00150,00162 40036,00150,00
ADAMOVSKÉ STROJ.BAAADASTCZ000502880377,6077,60-8,3877,6077,60323377,60270,20
ADOKA KVBAASTMONCS0005042654135,00135,000,00135,00135,000060,00150,00
AERO HOLDING PRAHABAAAEROCS000500286414,8015,00-3,2214,2015,002 93842 0947,4017,20
AGRA PŘELOUČBAAAGRACS00050272672,002,000,002,002,00001,2015,00
AGREGA BLUDOVBAAAGREGCZ0005098459150,00150,000,00150,00150,0000150,00150,00
AGROBANKA PRAHABADAGBACZ00080264080,500,500,000,500,50000,101,00
AGROGALAS FRÝDLANTBAAAGRFRCZ000906745032,4032,400,0032,4032,400032,4080,00
AGROKLAS SLAVKOVBAAAGRSLCZ000904215696,0096,000,0096,0096,000096,00130,50
AGROMOTOR VEL.MEZ.BAAAGMOTCS000845295920,1020,100,0020,1020,100014,1020,10
AGROSLUŽBY BRUNTÁLBAAAGSBRCS000843146625,0025,000,0025,0025,000018,0025,50
AGROSTAT N. BYSTŘ.BAAAGNBCZ000906665050,9050,900,0050,9050,900040,0078,00
AGROSTAV HUSTUPEČEBAAAGRHUCZ000907910960,6060,600,0060,6060,600046,0061,10
AGROSTROJ PELHŘIM.BAAAGSPECS000500485263,0063,00-0,1563,0063,000062,00108,10
AGROTONZ TLUMAČOVBAAAGTONCS000845306415,4015,40+10,0015,4015,400012,2035,00
AGROWEST PLZEŇBAAAGRWCS000502475130,0030,000,0030,0030,000025,0037,00
AGROZET Č.BUDĚJ.BAAAGZCBCS000503735765,0065,00-0,1565,0065,00905 85055,0076,00
AGRO-MORAVOINVESTBFAIFAGCZ000908844912,0012,000,0012,0012,000011,8021,60
AGRO-TEXBAAAGRTACZ000906885437,0037,000,0037,0037,000036,0055,50
ALFA-INVESTBFAALFINCZ00090933084,104,10-4,654,104,109884 0512,604,70
ALIACHEMBAASYNTHCZ000509195966,4065,00-2,1065,0066,401107 17636,90127,60
ALIACHEMBABSYNTHCZ00051126076,406,400,006,406,40003,8013,00
ALIBONA LITOVELBAAALIBOCS0008431060208,50208,50+7,91208,50208,50362656,20230,00
ALMETBAAALMETCS0005035757200,00200,000,00200,00200,000054,50347,50
ALPINE STAV.SP.CZBAAIPSOSCS000501666650,0050,000,0050,0050,000046,9064,90
ALPINE STAV.SP.CZBABIPSOSCS00050716531 000,001 000,000,001 000,001 000,00001 000,001 000,00
ALPINE STAV.SP.CZBACIPSOSCS000507176010 000,0010 000,000,0010 000,0010 000,000010 000,0010 000,00
AMMANN CRBAASTVSTCS0005003755251,70252,80-2,46251,70252,80399 842177,30282,60
AMMANN CRBABSTVSTCZ0005112409205,00205,000,00205,00205,0000205,00205,00
ANENSKÉ SLAT.LÁZNĚBADANSLACS0009029368970,60970,600,00970,60970,6000970,60970,60
ANENSKÉ SLAT.LÁZNĚBAAANSLACS0008453957232,20209,30-9,86209,10232,2000139,00312,50
AQUA SERVIS R.N.KNBACAQSERCZ00090794061 000,001 000,000,001 000,001 000,00001 000,001 000,00
AREÁL ŘEPYBAAARERECZ0009080800550,00550,50+0,09550,00550,5000250,00850,00
ARKUS PLZEŇBFAAGRHRCZ000909130239,0039,000,0039,0039,000017,9062,00
ASTRA SERVISBAAZESZCZ00090391522,002,000,002,002,00002,002,50
ATAS NÁCHODBAAATSNACS0005028257105,10105,100,00105,10105,10262 73358,20115,00
AUTIA HUMPOLECBAAAUTIACS000503706833,5033,500,0033,5033,500030,0055,30
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.BAAAUTAUCZ0005079350320,00320,000,00320,00320,000038,00646,50
AVIABAAAVIACS000502075919,0019,000,0019,0019,002853219,0073,00
AVIA KUTNÁ HORABAAAVIAKCS000501445518,0018,000,0018,0018,000011,4020,00
A+A FINANCEBFAAAINFCZ000800520400
BÁŇ.STAVBY MOSTBAABASMOCS000501275640,0040,000,0040,0040,000027,0040,10
BARTOŇ TEXT.ZÁVODYBABBARTOCS00050710671 000,001 000,000,001 000,001 000,00001 000,001 000,00
BARTOŇ TEXT.ZÁVODYBAABARTOCS0005026350100,70100,700,00100,70100,700054,70165,00
BELAGRABAAZZNBRCZ0008449055155,10170,70+10,05155,10170,700047,30226,40
BENAR BENEŠOV N.PLBAABENARCZ000509105851,8047,10-9,0746,8051,900029,0056,20
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655303,00304,00-1,93303,00304,0000120,00328,60
BETA OLOMOUCBAABETAOCS0008429155158,80158,80+19,57158,80158,800081,10270,00
BH CAPITALBABBHANCZ0008024601110,00110,000,00110,00110,00004,90110,00
BIOCELBAABIOCECS0005017953540,00495,00-8,50495,00540,00406200 593440,40630,10
BIOMA DŘEVOHOSTICEBAACUKRECS00084320502,002,000,002,002,00001,002,20
BIOPHARM VÚBVLBAABIOPHCZ0009053559614,20614,20-0,01614,20614,2031 843260,00941,50
BIŽUTERIE Č.MINC.BAABIZUTCS0008414462252,10252,20+0,03252,10252,20112 773147,00372,00
BMTBAABMTBOCS0005030758104,00104,000,00104,00104,000074,30231,00
BOHEMIA CRYS.GROUPBFABOCRCZ000909260781,2084,00-3,5581,2084,0014612 00460,00113,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454502,00502,50+0,07502,00502,5000398,10620,00
BONECO BENEŠOVBAABONECCS0008426664159,30159,30-0,12159,30159,30695632,00195,00
BOPOBAABOPOCZ00050911576,306,300,006,306,30004,907,00
BOTASBAABOTANCS000841495943,0043,000,0043,0043,000040,0095,50
BRISK TÁBORBAABRITACZ0005074856335,60335,60+9,67335,60335,6000136,90335,60
BRISTOLBAABRISTCZ0009062352162,20162,20-0,06162,20162,202324105,00213,20
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509403,00462,00+14,64378,00462,0000265,00485,60
BUD.MĚŠŤAN.PIVOVARBAAPIVJICZ000845620925,6025,600,0025,6025,600010,00200,00
BUKOVECKÉ PAPÍRNYBAABUKPACS000502445413,7013,700,0013,7013,70000,80140,00
BYTOSTAV PORUBABAABYTOSCS0005017052787,50787,500,00787,50787,5000667,102 420,00
BYZIBAABYZICS0008429759109,00109,000,00109,00109,000029,60109,00
B.G.M. CAPITALBFAPRVSTCZ0009094009180,00180,00-4,76180,00180,00305 400115,00201,90
B.G.M. CAPITALBFBPRVSTCZ0009093944500,00500,000,00500,00500,0000500,00500,00
B.G.M. HOLDINGBFAPRVZECZ0009089207157,90157,90-5,10157,90157,90101 579125,20201,10
B.G.M.HOLDING PHABFBPRVZECZ0009089249682,40682,400,00682,40682,4000682,40682,40
CARBORUNDUM ELECT.BAACARBOCS000501536127,0027,000,0027,0027,000013,80120,00
CEMBRIT MORAVIABAAEZACS0008430153319,50319,500,00319,50319,5000263,00570,00
CEMOS OSTRAVABAACEMOSCZ0008433356307,80307,80-10,00307,80307,8000154,30400,00
CENTEX BRNOBACMORCNCZ00090505228,408,400,008,408,40008,40598,00
CENTEX BRNOBAAMORCNCZ0009050555975,00975,000,00975,00975,0000700,001 960,00
CENTO IF PRAHABFACENINCZ000802434673,0073,000,0073,0073,000073,0073,00
CENTROPROJEKT ZLÍNBAACEPROCZ000844856099,5099,500,0099,5099,500047,70118,30
CIHLÁŘSKÉ ZÁV. PHABAACIHZACZ00050842513,903,900,003,903,90003,907,00
CIMEX KONCERNBFAINFJICZ0009083507100,00100,000,00100,00100,000076,50112,00
CIMEX KONCERNBFBINFJICZ000908360635,0035,00-2,7735,0035,000033,3046,20
COLORBETON LIBERECBAACOLORCS0005038157500,00500,00-0,59500,00500,003015 000184,30651,00
COLORLAKBAACOLLKCZ000508865811,5011,500,0011,5011,50005,5017,90
CONSUS IFBFACONINCZ000802830550,0049,100,0049,1050,00773 80042,8057,80
CRISTAL PALACEBAACRISTCS000844645694,0094,000,0094,0094,000094,00115,50
CRONSVALE PORTFOL.BFAIPFPACZ000908710221,0021,000,0021,0021,000016,7025,00
CS TRADING PRAHABAACSTRGCZ000841655900
CUKRÁRNA KARLÍNBAACUKARCS00084385601,001,000,001,001,00000,901,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358600,20600,200,00600,20600,2000270,00603,80
CUKR.A RAF.DOBROV.BAACUKRACS0008426953201,00201,00+4,90201,00201,0051 00546,00367,50
CZ 92/91BAAHYBLECZ000508615720,1020,100,0020,1020,100017,0034,20
CZECH INTER.TRAVELBAACZEINCZ0009076048100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
CZECH PROPERTYBFAIFBOCZ00090868071 050,001 050,000,001 050,001 050,0033 150118,503 200,00
C.A.S.6. HOLDINGBFAIFINCZ000801340620,0020,000,0020,0020,000020,0026,10
ČEDOKBAACEDOKCZ0009036356100,20100,30+0,30100,20100,30292 90842,50131,00
ČECHOFRACHTBAACECHFCZ00084134571 012,101 012,10-4,161 012,101 012,1011 012550,001 199,00
ČEPROBAACEPRCZ00090784081,601,600,001,601,60000,701,80
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556303,50319,00+5,59303,50319,00216 591226,00589,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027552 637,102 637,000,002 637,002 637,10410 5482 320,103 000,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801260,20266,30+2,42258,50266,301 006263 130194,10277,70
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720485,20485,200,00485,20485,2000401,00727,20
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905295,0095,00-5,0095,0095,000095,00222,20
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,301,300,001,301,30000,501,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156405,00400,00+5,26372,60412,00637259 561245,10400,00
ČESKÉ LODĚNICE PHABAACELODCS000500695614,3014,300,0014,3014,30008,7045,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607257,70266,00+4,31257,70269,801 631432 947254,601 805,00
ČESKÉ SBĚRNÉ SUROVBAASTRSBCZ000906255042,0042,000,0042,0042,000039,9042,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175275,1075,10+2,7375,1075,100028,5088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025853,3053,300,0053,3053,30753 99832,6090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345740,1040,10+0,2540,1040,102496230,2047,00
ČESKOMORAVS.CEMENTBAACVMCZ0005112144506,00506,10+0,21506,00506,1000410,00800,00
ČESKOMOR.PRŮ.KAME.BAACESPRCZ000509505970,0070,000,0070,0070,000023,5078,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,1030,100,0030,1030,100015,6031,60
ČEZ, A.S.BAACEZCZ000511230069,3071,70+3,4668,9073,804 540323 59367,00115,10
ČKD HRONOVBAACKDHRCZ0005093658141,00141,000,00141,00141,00192 67985,70308,70
ČKD KUTNÁ HORABAACKDKHCS0005008051125,00125,000,00125,00125,000066,70143,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 205,101 205,100,001 205,101 205,1044 820471,201 205,10
ČKD PRAHA HOLDINGBAACKDPHCS000500276512,9012,90-0,7612,9012,90008,8023,80
ČKD TECH.LABORATOŘBAACKDTECZ00051017091 002,001 002,000,001 002,001 002,00001 002,001 002,00
ČSAD BRNO ČERNOV.BAACADBCCS000820305546,3046,30-4,9246,3046,30281 29622,5085,10
ČSAD Č. BUDĚJOVICEBAACADCBCZ000820725591,9091,90-9,6391,9091,90161 47049,50162,10
ČSAD JABLONEC N.N.BAACADJACS0008200457105,00105,000,00105,00105,00121 26012,20215,00
ČSAD KLADNOBAACADKDCZ000820775050,5055,50+9,9050,5055,500022,10130,00
ČSAD KYJOVBAACADKYCZ000820605949,5054,40+9,8949,5054,400020,5060,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSAD TŘINECBAACADCTCS000820065595,5095,50-7,7295,5095,500076,50197,70
ČSAD UHER.HRADIŠTĚBAACADUHCZ0008206752137,80137,800,00137,80137,80506 89058,10517,00
ČSAD VYŠKOVBAACADVYCZ0008207651110,00110,000,00110,00110,000052,30306,00
ČSKD - INTRANSBAAINTRACS000820136495,0095,000,0095,0095,000051,10141,00
ČZ STRAKONICEBAACZSTRCS000500425869,1069,10-2,6769,1069,10684 69924,0083,30
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS0005035559110,00110,000,00110,00110,0000100,00204,00
DAS PŘÍBRAMBAADASCZ00084246524,504,500,004,504,50004,505,90
DENTAL PRAHABAADENTACZ0005104257475,00522,50+10,00475,00522,5000380,00660,00
DERMACOLBAADERMACZ00090416531 500,001 500,000,001 500,001 500,001725 500124,001 500,00
DESKOBAADESKOCS0008461364155,00155,000,00155,00155,0000100,501 481,00
DESNÁ LOUČNÁ N.DESBAADESNACZ0009044053106,00106,000,00106,00106,000041,50214,80
DEST-CZBAADESCZCZ00051125081,401,40-6,661,401,40001,4014,60
DG JIHOVELBAADGJIVCZ0009049854174,00174,000,00174,00174,000061,90190,00
DIMENSIONBFACSIFCZ0009100608434,00434,000,00434,00434,0000410,00513,50
DKF HOLDINGBFADETKUCZ00090929045,705,700,005,705,707784 4355,508,40
DOBA BAKOV N.JIZ.BAADOBACS000846595180,0080,000,0080,0080,000080,0080,00
DOMINO TŘEBÍČBAADOMNOCS000842146722,5022,500,0022,5022,500020,8030,50
DOMOV PRAHABAADOMPRCZ0009048856126,50126,500,00126,50126,500070,00126,50
DOM.POTŘ.UNI PLZEŇBAADOMPLCZ0009046157165,00165,000,00165,00165,000085,60205,60
DOPLA PAPBAAPAPCS0005023159129,00129,000,00129,00129,0000111,60252,90
DOWOBAADOWOCS000500735037,6037,600,0037,6037,600032,0083,00
DP MOSTU A LITVÍN.BABDPMALCZ0008209004128,00128,000,00128,00128,0000128,00480,00
DROB.ZB.TRADE CHO.BAADRZBTCZ000905155358,0058,000,0058,0058,000053,0072,00
DROGERIE IK ÚS.N.LBAADROUSCZ0009049151149,80134,90-9,94134,90149,800044,70149,80
DROGERIE N.JIČÍNBAADRGNJCS0008429551115,00115,000,00115,00115,000056,00120,00
DRŮBEŽ.P.PHA LIBUŠBAADRPOLCS000843875038,8038,800,0038,8038,80623323,8040,60
DRŮBEŽ.P.PHA LIBUŠBACDRPOLCS00090286671 000,001 000,000,001 000,001 000,00001 000,001 000,00
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454500,10500,100,00500,10500,10157 502297,00518,40
DŘEVOKOMB. VRBNOBAADREVOCS000843605118,0018,000,0018,0018,000018,0030,10
DYAS UHER. OSTROHBAADYASCS00084515556,606,600,006,606,60006,606,60
DYWIDAG PREFABAAPRFALCS0008427050155,10160,10+0,06155,10160,10406 30446,60169,00
EGRETTA KOLÍN.DOP.BAACADKOCZ0008207453230,00230,000,00230,00230,0000230,00230,10
EGÚ PHA BĚCHOVICEBAAEGUCS0008437752110,60110,600,00110,60110,60003,50117,00
EKOAGROBANKA ÚSTÍBAGEAGBCZ00080240073,303,00-9,093,003,30003,003,60
EKOAGROBANKA ÚSTÍBABEAGBCZ00080242052,402,400,002,402,40002,402,50
EKOINGSTAV BRNOBAAEKINGCZ000502600533,1033,100,0033,1033,100016,5037,10
EKOINVEST IF BRNOBFAEKOINCZ000802340534,2034,200,0034,2034,200034,2034,20
EKOPROJEKT PRAHABAAEKOPRCS0008417952145,00145,000,00145,00145,000027,50165,00
ELEKTROPORC.LOUNYBAAELEKTCZ000509235364,5064,50-7,7264,5064,50319457,4072,90
ELEKTROPROJ.ROŽNOVBABELPROCS00090276691 004,001 004,000,001 004,001 004,00001 004,001 004,00
ELEKTROPROJ.ROŽNOVBAAELPROCS000843505356,5056,500,0056,5056,500033,50122,80
ELITE VARSNDORFBAAELITECZ000509095118,0018,000,0018,0018,000012,8088,20
ELROZBAAELROZCZ000507685150,7050,700,0050,7050,700047,4098,70
ELTODO EGBAAENRGVCS000844175438,3042,10+9,9238,3042,100020,3076,60
ENERGOAQUABAAENRGACS0008419750301,30310,00-1,58301,30310,0000165,10427,30
ENERGOMONT.LIBERECBAAEMONTCS0008423653126,00126,000,00126,00126,0000125,70550,00
ENERGOTRANS PRAHABAAMELCZ00051053041 000,001 000,000,001 000,001 000,00001 000,001 000,00
ENTEC STARÉ MĚSTOBAAENTECCS000501085989,3089,300,0089,3089,300012,6089,30
EQUITY HOLDINGBFAAGFIECZ000908460422,2022,20+0,9022,2022,303608 00417,8022,30
ETABAAELEPRCS0005005156227,70227,60-3,47227,60227,705512 520170,40340,10
EUROGARANTBFAEUROGCZ000908930670,0070,000,0070,0070,000058,50140,00
EUROINVEST KOSMON.BFAEUROICZ000801800915,0015,000,0015,0015,00008,8024,00
EUROVIA CSBAASTASZCS0005022854607,00585,000,00585,00607,0000429,10630,00
EUTECH ŠTERBERKBAAEUTECCZ00051109086,306,90+4,546,306,90003,108,60
FAGRONBAATAMDACZ000846120916,2016,200,0016,2016,200013,9024,00
FALCON MIMOŇBAAMITONCZ000510085952,0052,000,0052,0052,00631247,50110,00
FANDA-GROUP OSTR.BAAFANOSCZ0009050456185,00185,000,00185,00185,000015,00189,00
FARMET Č.SKALICEBAAFRMETCS000503505464,5064,500,0064,5064,500055,0070,50
FEZKO SERVISBAAFEZKOCS000503745694,0094,00+5,6194,0094,00302 82084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001552,00552,00+0,27551,50552,004223 181434,30561,70
FINPEN PŘEROVBFAEFEKTCZ000908630250,0050,000,0050,0050,000050,0055,00
FISH FOODBAAZPRRYCZ000904285946,2050,80+9,9546,2050,800021,5052,50
FISPOLBAAVAUVECZ000906915940,0040,000,0040,0040,000040,0080,00
FLORIA KROMĚŘÍŽBAAFLORICS0008462453119,00119,000,00119,00119,000036,10128,00
FORESBAAFORECZ000802850333,8033,800,0033,8033,800033,8035,00
FORESTA V.KARLOVI.BAAFORESCZ000905695852,0052,100,0052,0052,100022,0094,00
FORMTRADE BRNOBAAFORMTCZ000509595070,0070,000,0070,0070,000060,0082,60
FORT KAPITÁL BRNOBFAIFFORCZ000908580920,3020,600,0020,3020,601082 20216,0035,00
FORTE MOSTKOVICEBAAFORASCZ000511184919,2019,200,0019,2019,200019,2019,20
FORTUNA HOTELSBAAHOTFOCZ0009091104501,50501,500,00501,50501,5000501,50576,40
FOSFABAAFOSFACZ000509145430,0030,100,0030,0030,100024,3032,00
FRENŠTÁTSKÁ LESNÍBAAFRELECZ0009038352163,10163,100,00163,10163,1000155,001 398,00
FRIGERA KOLÍNBAAFRIGECS000504105216,6016,600,0016,6016,600016,6051,00
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.BAAFLTCS0008202552170,20170,200,00170,20170,200041,10322,30
GALA PROSTĚJOVBAAGALACZ0005088252108,0097,50-9,7297,50108,000097,50196,00
GALANT MIKULOVBAAGALANCZ000508835120,0020,000,0020,0020,000020,0025,10
GALEKO PROSTĚJOVBAAGALEKCZ0008462009143,10143,100,00143,10143,1000128,304 000,00
GENOSERVIS OLOMOUCBAAGENOSCZ000904225567,0067,000,0067,0067,000067,00160,00
GEODEZIE BRNOBAAGEOBOCZ0009092706527,00527,30-9,78527,00527,3000450,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452261,90288,00+9,96261,90288,0000159,30600,00
GEOTEST SLATINABAAGEOSLCS000845045816,2016,200,0016,2016,200016,2021,00
GEOTRADE BRNOBAAGETRACS000846165320,7020,700,0020,7020,700020,7023,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 500,203 500,200,003 500,203 500,20001 210,603 500,50
GRAFIATISKBABGRAFTCS00090261661 050,001 050,000,001 050,001 050,00001 000,001 100,00
GRAFIATISKBAAGRAFTCS0008416756531,00531,000,00531,00531,0000400,009 082,00
GRAFOSTROJ CVIKOVBAAGRASTCS000501215214,9014,900,0014,9014,900014,9050,00
GRANITOLBAAGRANICZ0005100354310,00310,000,00310,00310,000052,00354,20
GREIF CRBAAVLEERCS00050386521 230,001 230,000,001 230,001 230,0000837,001 300,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552135,00135,000,00135,00135,000070,00150,40
GUMOTEXBAAGUMOTCZ0005086751190,10190,100,00190,10190,1000160,30196,50
HACAR H.KRÁLOVÉBAACAOHKCZ000503385255,6055,600,0055,6055,600045,00172,10
HANÁ ZZN OLOMOUCBAAHANZZCZ00090518502,002,000,002,002,00001,5012,10
HANÁCKÉ ŽEL.A PÉR.BAAHANZPCZ0005108902891,00891,000,00891,00891,0000891,00990,00
HANSON ČRBAASTPISCS0008458154500,00500,000,00500,00500,0000346,00804,00
HANUŠOVICKÁ LESNÍBAAHANLECZ0009043758197,30177,80-9,88177,80197,300088,30397,10
HIKOR PÍSEKBAAHIKORCS000845675230,0030,000,0030,0030,000024,0030,00
HMO LOGISTIKA OLBAAHANMACZ000905105820,0020,000,0020,0020,000019,0051,80
HOCHTIEF CZBAAVOSTTCS0005036953554,40554,40+10,00554,40554,4000140,50801,00
HOLCIM ČESKOBAACEVAPCZ00084192561 320,001 320,000,001 320,001 320,0000909,201 683,70
HOLCIM (ČESKO)BAACIZKOCZ00084189511 451,001 542,50+3,171 450,001 542,5000986,501 542,50
HOME PRAHABAAHOMECS000502256545,0045,000,0045,0045,000019,5049,50
HOTEL BAVOR PRAHABAAHOTBACZ000905955650,0055,000,0050,0055,00271 37536,6065,00
HOTEL ČERNIGOVBAACERNICS0008453452317,10308,60+7,00308,60317,20144 42346,10308,60
HOTEL FORUM PRAHABAAFORUMCS0008442851372,80387,20+6,49372,80420,001 111424 828154,40424,80
HOTEL JALTA PRAHABAAJALTACZ00084372581 520,001 520,000,001 520,001 520,0034 560900,301 559,50
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 PANORAMABAAPANORCS0008438354289,70260,80-9,97260,80300,00308 76374,30295,20
HOTEL.PORCEL. K.V.BAAHOTPOCZ000509555486,1086,10-0,4686,1086,100055,70126,00
HOTEL.PORCEL. K.V.BABHOTPOCZ00050956611 000,001 000,000,001 000,001 000,00001 000,001 000,00
HOT.INTERNATIONALBAAINTERCS000843685313,4013,00-2,9813,0013,40006,3016,70
HŘEBČÍN NAPAJEDLABAAHRNAPCS0008453155300,00300,00+11,11300,00300,0041 200270,00430,00
HUTNÍ MONTÁŽE OVABAAHUMONCZ000504155815,0015,000,0015,0015,000015,0023,00
HUTNÍ PROJ.PLZEŇBAAHUTPRCZ000906005948,5048,500,0048,5048,500031,5061,50
HYDROPROJEKTBAAHYDROCZ0008441805600,00601,00+3,05600,00601,000082,101 804,10
HYDROPROJEKTBABHYDROCZ0009081204100,00100,000,00100,00100,0000100,00100,00
HYPOTEČNÍ BANKABACREGICZ0008030509752,10752,100,00752,10752,1000200,00990,00
H.J. HEINZ CR/SRBAAPRUVYCZ000509735230,0030,000,0030,0030,000028,5050,00
CHABAŘOVICKÉ STR.BAACHABSCS000503905691,7091,700,0091,7091,700055,40111,70
CHEMONT BRNOBAACHMNTCS000502895010,0010,000,0010,0010,00009,9012,10
CHEMONT BRNOBABCHMNTCS00050726691 100,001 100,000,001 100,001 100,00001 100,001 100,00
CHEMOPROJEKTBAACHEPRCZ0008439155379,30342,30-9,99342,30379,3000188,30950,00
CHEPOS BRNOBAACHEPOCS000502875220,0020,000,0020,0020,00003,4020,00
CHEVAK CHEBBAAVOKCHCZ0009061750118,50118,80+0,33118,50118,8000107,00168,00
CHIRONAX PRAHABAACHIROCS000846496218,5018,500,0018,5018,500014,9039,60
CHLUMČAN.KER.ZÁV.BAACHLKECS00084439582 000,202 000,200,002 000,202 000,2064126 352901,202 079,60
CHODSKÉ VOD.A KAN.BAACHOVOCZ0009061453101,3091,30-4,9991,30101,300030,00135,00
CHOTĚB.STROJ.SLUŽ.BAACHOTSCS0005027952400,00400,000,00400,00400,0000400,00642,50
ICEC ŠLAPANICEBAASLAPACZ000509015921,0021,000,0021,0021,000016,6021,00
ICOM REALITY JIHL.BAAHOTHBCZ000906535530,0030,000,0030,0030,000030,0030,00
ICOM STAVEB.JIHL.BAAICOMCZ000904255290,0090,000,0090,0090,000085,0090,00
ICOM TRANSPORTBABCADJICS00082051671 003,001 003,000,001 003,001 003,00001 003,001 003,00
ICOM TRANSPORTBAACADJICS0008202651105,20105,200,00105,20105,200046,70115,60
IDEAL STANDARDBAAKEZTECS0008417069700,00700,000,00700,00700,0000330,00720,20
IF AB-UNIFONDBFAABUNICZ0008007200170,00170,000,00170,00170,00101 700160,00280,00
IF ALFA ZLÍN VLIKVBFAALFZLCZ000803074950,0050,000,0050,0050,000035,0050,00
IF BOHATSTVÍBFABOHATCZ00080113011 210,501 223,60+1,941 210,501 223,8082100 8891 200,201 535,30
IF BOHEM.DOPR.KOM.BFAIFBDOCZ0009087201530,10530,10+2,93530,10530,102513 253442,00580,00
IF ČES.PRIVAT.SPO.BFAIFCPRCZ000801840525,0025,000,0025,0025,00401 00017,0040,00
IF ČKD KUTNÁ HORABFAIFCKCZ0008009503150,00158,00+9,95150,00158,000077,00158,00
IF KREDIT PARDUB.BFAIFKRCZ000801420629,0031,90+21,7526,2031,900015,7047,30
IF OBCHODUBFAOBCHOCZ00080111031 007,501 010,000,001 007,501 010,005757 545981,201 130,00
IF SKPMBFASDRKRCZ0008006202147,50147,500,00147,50147,50202 95089,10157,20
IF TERCIER INVESTBFATEINVCZ0008031549168,10168,100,00168,10168,100091,00177,50
IF TOP PROFIT PHABFAIFTOCZ000801330720,0020,000,0020,0020,000020,0031,10
IH MOSKVA ZLÍNBAAMOSKVCS0008452355131,60131,60-12,26131,60131,600060,00161,80
IH VORONĚŽ BRNOBABVORONCS00090313641 004,001 004,000,001 004,001 004,00001 004,001 004,00
II.EPIC HOLDINGBFACZCOICZ0009085908193,60193,600,00193,60193,6000193,60256,80
IMEX PRAHABAAIMEXCS000841595621,0021,000,0021,0021,000018,0022,50
IMPERIAL KARL.VARYBAAPALAMCZ00090951052,102,100,002,102,101 0002 1000,802,60
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
IMPSBAAIMPSCZ000504305972,0075,00+4,1669,0075,000045,0075,00
IMREK REALIT.PRAHABAAIMREKCZ0009089702220,00220,000,00220,00220,0000200,00220,00
INFUSIA HOŘÁTEVBAAINFUSCZ0005079855140,00140,00-9,14140,00140,004560119,40235,00
INGSTAV BRNOBAAINGBOCS000502905723,0023,000,0023,0023,000023,00108,00
INGSTAV OSTRAVABAAINSOSCS000504205019,1019,100,0019,1019,100019,1093,60
INGSTAV ZLÍNBAAINGUHCS000504005417,1017,10-9,5217,1017,100017,10220,00
INGSTAV ZLÍNBABINGUHCS00050700691 102,501 102,500,001 102,501 102,50001 102,501 102,50
INOVA PRAHABAAINOVACZ0005083154562,00562,000,00562,00562,0000270,001 200,00
INOV.TECH.CEN. VÚKBAAINOTECZ000905425022,3022,300,0022,3022,30003,9022,30
INPRO PRAHABABINPROCS00050092651,701,700,001,701,70001,6088,00
INSPEKTABAAINSPECZ00084129544 211,004 211,000,004 211,004 211,0047202 1001 450,104 747,10
INTERGEOBAAINGEOCS000844115030,0030,000,0030,0030,000030,0033,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001287,10290,40+9,13287,10290,400065,50292,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757354,30354,600,00354,30354,6072 48275,00354,60
INTERSIGMA IF PHABFAINSGCZ000801050198,1098,100,0098,1098,100070,20109,00
INTEXBAAINTEXCS000500745965,4065,40-0,1565,4065,40426236,0094,80
IPS SKANSKABAAIPSCZ0005110155185,00185,000,00185,00185,00132 405155,40209,60
IVAX - CRBAAGALENCZ00050968591 030,001 030,00-2,041 030,001 030,0077 210802,001 485,00
IZOLACE ÚSTÍ N. L.BAAIZOUSCZ000905605716,5016,500,0016,5016,500016,5019,00
I.EPIC HOLDINGBFAICZCOCZ0009087904444,00444,00+0,04444,00444,003615 984426,70814,10
J & T INVEST.HOLD.BAASKRBRCZ0005095356100,00100,00+5,82100,00100,000035,50126,50
JÁCHYMOV PMBAALAZJACS0008446753434,90444,30+5,45434,90444,30156 571356,10668,00
JÄKL KARVINÁBAAJAKKACZ0005084657175,20175,50+0,28175,20175,5000135,80270,00
JÄKL KARVINÁBACJAKKACZ000508476457,2057,200,0057,2057,200052,0062,90
JAN BECHERBAAJANBECZ00090751071 200,001 200,000,001 200,001 200,00001 200,001 200,00
JANKABAAJANKACS000500395359,0060,00+0,8459,0060,004 172250 31422,0060,00
JČ ENERGETIKABAAJIHENCZ00050770571 636,301 636,30-9,591 636,301 636,3034 9091 362,102 019,60
JČ LESY Č.BUD.BAAJIHLECZ000904065550,0050,000,0050,0050,000050,0072,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 222,001 222,00-9,881 222,001 222,0011 222765,801 916,00
JČ_LESY Č.BUD.BACJIHLECZ00090833092 000,002 000,000,002 000,002 000,00002 000,002 000,00
JESDREV JESENÍKBAAJESDRCS000843055921,9021,900,0021,9021,900021,9033,00
JESENIC.MLÉKÁRNYBAAJESMLCZ000507465820,0020,000,0020,0020,00006,0020,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158277,40277,40+9,90277,40277,400098,70313,20
JIHLAVANBAAJIHLACS000503096440,1036,80+0,5436,7040,1071328 25327,2093,50
JIHLAVSKÉ AUTOOPR.BAAJIAUTCS000820275035,0035,000,0035,0035,000030,0035,10
JIHLAVSKÉ DŘEV.Z.BAAJIHDRCZ000508715555,0055,000,0055,0055,000036,0093,40
JIHOČESKÁ KERAMIKABAAJIKERCS00084171681 303,401 304,10+0,161 303,401 304,1067 823555,001 528,00
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451458,40458,40+0,06458,40458,4000441,40850,00
JIHOSTROJBAAJIHSTCS000503636757,2057,300,0057,2057,301480227,0071,30
JILANABAAJILANCZ000509645340,5040,500,0040,5040,500031,5054,10
JIRČANYBAACIHDJCZ000511130200
JIS INVEST.FONDBFAJISIFCZ000802030290,0090,000,0090,0090,000090,0099,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955178,10178,10-7,81178,10178,1091 603115,00219,80
JIZERSKÉ SKLOBACJISKLCS0009027057277,50277,500,00277,50277,500088,50319,40
JM ENERGETIKABAAJMENGCZ00050779582 149,502 149,50-9,112 149,502 149,5024 2991 457,102 390,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 504,003 670,00+4,733 504,003 670,00310 8442 360,004 150,00
JUTABAAJUTACS0005026152774,00774,00+0,23774,00774,0000405,10780,00
J&T FINANCE GROUPBFAMSVIFCZ000908700354,0054,10-3,5654,0054,10422 26954,10211,50
KABELOVNA DĚČÍNBABKABDECZ00050086311 153,501 207,50+0,121 153,501 208,00910 810862,101 260,00
KABELOVNA DĚČÍNBACKABDECS00050715541 200,001 200,000,001 200,001 200,0000500,001 200,00
KABLO ELEKTROBAAKABLOCS00050341561 300,001 303,00+4,651 300,001 303,00001 031,001 562,00
KANAL.A VOD.ST.PLZBAAVOKSPCZ00090809091 000,001 000,000,001 000,001 000,00001 000,001 000,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051720,10722,10-9,73720,10722,1000362,50800,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050249,5049,30-0,4049,3049,50251 23649,30180,90
KAPP KARLOVY VARYBAAKAPPCS000844725610,0010,000,0010,0010,00007,9010,00
KAPPELBABKAPPLCZ00090900070,900,900,000,900,90000,808,90
KARLOVAR.SILNICEBAAKVSILCS000504275357,5057,500,0057,5057,500034,7060,10
KAROSERIABAAAVIABCS000503215055,0055,000,0055,0055,000028,0057,70
KARVINSKÁ STAVEBNÍBAAOSPKACS0005015957300,00300,000,00300,00300,000039,80300,00
KAVOZBAAKAVOZCZ000508055616,6016,600,0016,6016,600010,0084,20
KDYNIUMBAAKDYNICZ00050236551 332,501 345,00-3,921 332,501 345,0000407,401 400,00
KERAMICKÉ ZÁVODYBAAKERZACZ0008449550498,00523,00+5,02475,60523,0000453,401 218,00
KF PRAHABABKFCZ00090657691 000,001 000,000,001 000,001 000,00001 000,001 000,00
KF PRAHABAAKFCZ00090656522,002,000,002,002,00002,0028,70
KF PRAHABACKFCZ0009075669100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
KIFBFAKIFINCZ000803354553,0053,000,0053,0053,000045,0078,00
KINOTECHNIKA PRAHABAAKINOCS000843795028,0028,000,0028,0028,000027,0046,70
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ000907325065,5065,50-9,6565,5065,500065,50170,00
KLENOTY AURUM PHABAAKLEAUCZ0009049359286,00286,000,00286,00286,0000227,10430,00
KLENOTY BRNOBAAKLENOCS000844865019,0019,000,0019,0019,00001,4023,60
KNOFL.PRŮM.ŽIROV.BAAKNOKNCZ0005087957107,20117,90+4,98107,20117,900038,80125,00
KOH-I-NOOR PRAHABAAKOHPRCZ0005089359132,10123,10-6,81123,10140,001 264175 02736,00137,70
KOLBENKABAACKDTRCZ00050941514,504,500,004,504,50004,005,40
KOLORA SEMILYBAAKOLORCZ00050860589,009,000,009,009,00005,0015,10
KOMERČNÍ BANKABAAKOMBCZ0008019106821,30839,80+3,39821,30849,901 2801 104 171728,501 171,00
KONEBAAKONECZ000500775755,0055,000,0055,0055,000032,0060,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 030,00
KORINT LIBERECBAAKORINCZ000903355141,2041,20-0,2441,2041,201249427,3048,10
KOVÁRSKOBAAKOVARCZ000906825018,9018,900,0018,9018,904279418,9030,40
KOVO CHEBBAAKOVCHCS000500316927,0027,000,0027,0027,000025,7033,00
KOVO PRAHABAAKOVOCZ0008412251120,00120,000,00120,00120,0000120,00130,00
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ000507605971,1070,60-0,7070,6071,101027 24347,5083,80
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485138,0038,000,0038,0038,000031,0051,10
KOVOHUTĚ ROKYCANYBAAKOVHUCZ000510415824,0024,000,0024,0024,000024,0030,80
KOVOLIT MODŘICEBAAKOLITCS000500505781,2081,20-7,7281,2081,20403 24846,70127,30
KOVOPETROL PLZEŇBAAKOVPECZ000907530514,0014,000,0014,0014,000014,0022,50
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251100,90100,90+0,39100,90100,900080,00154,00
KOVOSLUŽBA PRAHABAAKOSPHCS0008441655129,00129,000,00129,00129,0000128,00235,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464154,10187,10+9,99154,10187,1000153,00257,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153300,00330,00+10,00300,00330,0000110,00449,00
KOVOŠROT KL.DŘÍŇBAAKOSKDCZ00050797563,003,000,003,003,00002,8035,20
KOVOTERM BRNOBAAKOTERCS000845225630,0030,000,0030,0030,000027,9030,20
KRÁLOVOPOLSKÁBAAKRAPLCS00050314598,008,000,008,008,00006,6017,50
KREDITAL IFBFAKREIFCZ000801670675,1073,00-2,6673,0076,0064048 48028,0085,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159472,20472,200,00472,20472,2000275,30487,00
KROMEXIM KROMĚŘÍŽBAASATKRCZ000907205485,6094,10+9,9285,6094,100027,0094,10
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335130,3030,30-0,6530,3030,300025,3050,20
KRUŠNOH.STROJ.MOSTBAAKRUSTCS00084227547,007,000,007,007,00004,5017,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004938,00960,00+4,51935,30970,006561 455918,501 200,00
K-T-V INVESTBAAKOTVACZ0009048955342,00342,000,00342,00342,0000325,001 100,00
LÁZNĚ KUNDRATICEBAALAZKUCS00084605561 130,001 130,000,001 130,001 130,0000500,001 137,90
LÁZNĚ LIBVERDABAALIBVECS0008422952392,30392,300,00392,30392,3000162,10699,40
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LUHAČOVICEBAALAZLUCZ0008452851301,50301,70-6,07301,50301,7000261,50452,40
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153495,00513,50+3,73495,00513,5000172,60513,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251434,30434,30+8,16434,30434,302711 726144,10434,30
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853300,50301,000,00300,50301,004312 936185,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054380,00380,000,00380,00380,0041 520148,00400,00
LDP VLTAVA VLAŠIMBAALEDRVCZ000904035873,6073,60-0,5473,6073,60413 01836,0095,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804171,00171,00-5,00171,00171,0000106,20300,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,7000974,301 071,80
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS0008446159770,30770,30-7,41770,30770,3043 081399,002 246,00
LESNÍ SP. HR.KRÁL.BACLESHKCZ00090831015 500,005 500,000,005 500,005 500,00005 000,005 500,00
LESNÍ SP. HR.KRÁL.BAALESHKCZ000903995482,0082,000,0082,0082,000070,20122,80
LESNÍ SP.BROUMOVBAALESBMCZ0009039350400,30400,300,00400,30400,3000190,30413,40
LESNÍ SP.JAROMĚŘBAALESJCZ0009065454120,00120,000,00120,00120,000098,00400,00
LESNÍ SP.JM LESYBAALESJMCZ0009043352120,00120,00+6,10120,00120,00253 00036,30187,00
LESNÍ SP.KRÁL.HVO.BAALESKHCZ0009045555100,00100,000,00100,00100,000086,30205,00
LESNÍ SP.NM NA MORBAALESNMCZ0009043253220,00220,000,00220,00220,0000179,00385,00
LESNÍ SP.OPOČNOBAALESOCZ0009039459142,00142,000,00142,00142,0091 278114,30370,00
LESNÍ SP.PLANÁBAALESPMCZ0009037255135,50140,00+3,32135,50140,000070,00140,00
LESNÍ SP.PLASYBAALESPCZ0009045357160,30162,00+1,06160,30162,000085,50162,00
LESNÍ SP.PŘEŠTICEBAALESPSCZ0009057055125,50125,60+0,07125,50125,600070,00138,70
LESNÍ SP.PŘIMDABAALESPDCZ0009037156261,60261,60+0,61261,60261,600060,00261,60
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580024,1024,100,0024,1024,100013,0025,30
LESOSTAV.TŘEBOŇBAALEOTCZ000904115870,2070,20+0,1470,2070,200064,2082,10
LESY FRÝDEK-MÍSTEKBAALESFRCZ0009038154110,00110,000,00110,00110,00242 64050,00121,50
LESY KRNOVBAALESKRCZ000904365976,8076,80+2,5376,8076,800043,30126,00
LESY MĚLNÍKBAALESMECZ000906055486,5085,80+0,3585,8086,50363 10831,50283,20
LESY SPÁL.POŘÍČÍBAALESSPCZ000903735490,0090,000,0090,0090,000072,00109,00
LIBERTY OSTRAVABAANOVHUCZ000509825125,6025,60-7,2425,6025,60691 76625,6090,50
LICOLOR LIBERECBAALICOLCZ000509225438,0038,100,0038,0038,100030,1044,00
LIGLASS ŽEL.BRODBAALIGLACZ000846045836,0036,000,0036,0036,000036,00133,60
LIGNA PRAHABAALIGNACZ0008461951522,00522,000,00522,00522,0021 044219,30762,00
LIGRA STARÉ MĚSTOBAALIGRACZ000905295715,0015,000,0015,0015,00006,0018,50
LIHOVAR M.BOLESLAVBAALIHMBCZ000905415118,1018,100,0018,1018,100018,1025,30
LINEA NIVNICEBAALINEACZ0009064358595,00595,000,00595,00595,0000159,10632,00
LINEA ÚBOK PRAHABAALINUBCZ00090745065 248,005 248,000,005 248,005 248,00005 248,005 248,00
LISOVNY N.HM.VRBNOBAALISOVCS000504075734,2034,200,0034,2034,200034,2038,00
LITES LIBERECBAALITESCS000504175539,0039,000,0039,0039,000024,7045,00
LOMBARD INDUSTRIALBAAPRMETCS000501915723,8022,00-7,5622,0023,800021,4076,00
LOVOCHEMIE LOVOS.BAALOVOCCZ0005088757186,10186,10-6,95186,10186,10376 886100,30204,00
MADETABAAJIMLECS0008420550251,10251,10-9,02251,10251,1071 758124,50358,30
MAGNETBAAMAGNTCS000844795910,0010,000,0010,0010,000010,0069,30
MAGNETBACMAGNTCS000902916051,6051,600,0051,6051,600051,6051,60
MAGNETONBAAMAGNECZ000507905372,3072,30+0,1372,3072,300029,7072,30
MÁJ-INVESTIČNÍBAAHOMAJCZ00090857001 422,001 422,000,001 422,001 422,00001 422,001 422,00
MANHATTAN IFBFAIFUNCZ00080046031 300,001 221,00-6,071 201,001 300,00001 100,001 460,60
MASNA BRNOBAAMASBRCZ000904765017,0017,000,0017,0017,00000,6019,60
MASNA KROMĚŘÍŽBAAMASKRCZ0005086256200,00200,000,00200,00200,0000180,00220,00
MASNA STUDENÁBAAMASNACS000845635661,0061,000,0061,0061,001591539,00120,00
MASO PLANÁ N.LUŽ.BAAMASPLCZ000508145565,0065,000,0065,0065,000060,0085,00
MASOKOMB.KLADNOBAAMASKDCS00084256582,202,200,002,202,20001,602,20
MASOKOMB.POLIČKABAAMASPOCS0008454252128,00128,000,00128,00128,000030,00636,70
MASOSPOL PÍSNICEBAAMAPOLCS000844206714,0014,000,0014,0014,00001,0049,90
MASSAGBAAMASSACS000500525525,0025,000,0025,0025,000020,2044,00
MATEBAAMATECS000501096635,3035,300,0035,3035,300021,4035,30
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240645,0045,000,0045,0045,000017,9050,00
MEDICAMENTABAAMEDIKCZ0008455755240,30241,00+2,55240,30241,000088,60241,50
MEGA STRÁŽ P.RAL.BAAMEGACS000842245732,4032,400,0032,4032,400032,4045,20
MEOPTA PŘEROVBAAMEOPTCS0005008960100,00100,000,00100,00100,000063,30110,00
METAL ZNOJMOBAAMETZNCZ000507525961,0061,000,0061,0061,000012,2061,00
METALIMEXBAAMETLXCS00084124582 090,002 090,00-0,422 085,002 090,00001 706,003 049,90
METALŠROT TLUMAČOVBAAMSROTCS000501075071,0071,000,0071,0071,000046,2092,50
METRA BLANSKOBAAMETRACS000501005752,8048,00-9,0948,0052,800032,3070,10
METROSTAVBAAMESTACZ0005006502111,70111,70+3,42111,70111,70606 70295,20140,00
METROSTAV PRAHABACMESTACZ0005073049118,00118,000,00118,00118,0000110,20118,00
MEVABAAMEVACS0005039353235,00235,100,00235,00235,100077,00247,60
MILETABAAMILETCS0005027457101,70101,70-1,26101,70101,7013013 22154,20106,00
MILO OLOMOUCBAAMILOCS00084300542,302,300,002,302,30002,3040,10
MINERVA BOSKOVICEBAAMIRVACS0005005552230,00230,00-2,12230,00230,00409 200110,00277,00
MINVESTBFAIFMICZ000908650016,0016,000,0016,0016,000016,0016,20
MJM LITOVELBAAZZNSRCS0008434759305,00305,000,00305,00305,000059,90350,10
MLÉKÁRNA FR.-MÍST.BAAMLEFRCS0008431953100,00100,000,00100,00100,000080,80106,70
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008111,0097,10-9,4296,50111,000045,00153,00
MLÉKÁRNA MAR.LÁZNĚBAAMLEMLCS000844665450,7050,700,0050,7050,700028,00123,40
MLÝNY ČERČANYBAAMLYNCCS000842775322,5022,500,0022,5022,50002,5027,70
MOCHOVSKÉ MRAZÍRNYBAAMOCMRCZ000508125731,1028,00-10,2528,0031,100028,0093,20
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 OLOMOUCBAAMORAVCS000843075750,0050,000,0050,0050,000049,50145,00
MORAVIA CANSBAAMOCANCS00050402521 300,001 310,00+3,731 300,001 310,000077,001 310,00
MORAVIAFROST KUN.BAAMOFROCS000845115942,0042,000,0042,0042,000036,6043,40
MORAVOLEN ŠUMPERKBAAMORSUCZ000509435910,0010,000,0010,0010,00009,1018,00
MORAVSKÁ SP.KAP.INBFAMOINFCZ000908560136,5036,500,0036,5036,500032,4070,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496582 630,002 670,00+1,902 630,002 670,00001 851,002 700,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,0030,000,0030,0030,003090030,00100,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830858,0058,000,0058,0058,000024,50115,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859582,00582,000,00582,00582,0000338,502 000,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550540,00486,00-10,00486,00540,000050,00540,00
MOR.POTR.STROJ.OL.BAAMORPOCZ000508985425,5025,500,0025,5025,500016,7041,70
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.BAAMOSUHCZ0005100057142,00140,80+3,75140,80142,00324 51563,30140,80
MOTOKOV INTER.BAAMOTINCZ0008417755160,00150,40+0,93150,40160,000090,00170,80
MOTOKOV PRAHABAAMOTOKCZ000841255819,1021,00+9,9419,1021,000016,0060,00
MOTORPALBAAMOTORCZ0005084558191,20191,20+4,70191,20191,20214 015109,30206,20
MRAZÍRNY DAŠICEBAAMRADACZ00090475519,009,000,009,009,00008,0056,10
MRAZÍRNY VIŠŇOVÉBAAMRAVICS000846295835,0035,000,0035,0035,000029,7036,30
MSABAAMSACZ0005016501301,10301,10+0,36301,10301,10216 32390,00345,10
MSDZ ŠUMPERKBAAMSDZCZ00084198503,003,000,003,003,00003,0028,30
MYKANA CHRASTAVABAAMYKANCS000504165620,0020,000,0020,0020,000020,0020,00
M-INVEST BRANDÝSBFAIFMINCZ000909020585,0079,00-7,0579,0089,900058,00176,00
NÁRODNÍ SPOL.DOMOVBFANARIFCZ000908750822,0022,000,0022,0022,000020,5036,30
NATE CHOTĚBOŘBAANAPTECS000502785352,0052,000,0052,0052,000045,70150,00
NATURAMYL H.BRODBAANATURCZ0005084053150,00150,000,00150,00150,009013 50041,10173,90
NAVARA NOVOSEDLYBAAAVIANCS000503205120,7020,700,0020,7020,700020,7052,00
NAVOSBAAZZNPRCZ00090665512,602,600,002,602,60002,5050,00
NAVOS KROMĚŘÍŽBAANAVOSCZ000906815170,0070,000,0070,0070,00009,0077,00
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 CABLESBAAKABKLCZ0005082255509,00509,000,00509,00509,0000469,00608,00
NOWACO MRAZÍRNYBAASLMRACS0008428751437,00443,50+2,42437,00443,5000242,90520,00
OBEK SERVISBAACADTCS000502595637,1037,20-9,7037,1037,200028,0043,10
OBCHOD OBUVÍ ZLÍNBAAOBOBCZ000906275830,0030,000,0030,0030,000019,8058,00
OBCHOD S PALIVY BŘBAAOBPALCS000846285941,3041,300,0041,3041,300016,2082,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353440,10467,70+6,27440,00467,708236 52177,40495,30
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952363,00363,00+9,14363,00363,0000163,30363,00
OBL.PRŮM.P.POLIČKABAAOPPCS000846605859,7059,70+4,0059,7059,701589652,00102,00
ODĚVY HRADEC KRÁL.BAAODEHKCZ000904975549,9045,00-9,8145,0049,900045,0055,00
ODKOLEKBAAODKOLCZ0009064051248,00248,000,00248,00248,002496245,00420,00
OHL ŽSBAAZSTBOCS0005028554323,30313,00-3,21311,90323,3000184,80770,00
OKDBAAOKDCZ000510065156,0056,000,0056,0056,00764 25652,5099,00
OKDBABOKDCZ0005100768120,00120,000,00120,00120,0000120,00120,00
OL INVEST OLOMOUCBFAOLINVCZ0009091609130,00130,000,00130,00130,000087,10326,10
OLEASPOL PRAHABABOLEASCZ000907922429 000,0029 000,000,0029 000,0029 000,000029 000,0029 000,00
OLEASPOL PRAHABAAOLEASCZ000907920828 033,3028 033,300,0028 033,3028 033,300028 033,3028 033,30
OLMA OLOMOUCBAAOLMACZ0005101253128,20128,20+9,94128,20128,20225622,00128,20
OLŠANSKÉ PAPÍRNYBAAOLSPACZ000509755020,1020,100,0020,1020,102448219,1037,40
OLYMPIK HOLDINGBFAOBVYNCZ00090920038,008,000,008,008,00008,008,00
OMNIPOL PRAHABAAOMNIPCZ0008413754210,80213,70+9,53210,80213,7011424 052129,10218,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 550,001 550,000,001 550,001 550,0000647,501 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OPR.A KOV.ZÁCHLUMÍBAAOPRAZCS0008445151102,00102,000,00102,00102,000068,00104,00
ORCA BRNOBFAMAISICZ000908640124,0024,000,0024,0024,000024,0024,00
ORGREZ BRNOBAAORGRECS000843535050,0050,000,0050,0050,000037,7063,40
ORPABAAVCPAPCS0005005958186,50186,50-0,10186,50186,50237376,70275,00
ORTAS PŘÍBRAMBABORTASCS000902976499 998,0099 998,000,0099 998,0099 998,000099 998,0099 998,00
ORTAS PŘÍBRAMBAAORTASCS00084257576,006,000,006,006,00006,007,50
OSEVA AGRI CHRUDIMBAAOSAGRCZ000908110567,4067,400,0067,4067,400058,60125,00
OSEVA BZENECBAAOSEVACZ000906795526,0026,000,0026,0026,000019,3026,60
OSEVA UNIBAAOSVUNCZ0009096343145,00145,000,00145,00145,000057,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355345,00400,00+4,98345,00400,000064,00400,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 425,001 425,00+0,351 425,001 425,002535 625620,001 425,00
OSTROJBAAOSTROCS000843555818,6018,600,0018,6018,603157714,3029,90
OSTROVSKÁ TEPLÁRENBAAOSTTECZ0005106005248,00248,000,00248,00248,0000248,00580,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085267,5067,500,0067,5067,50427056,40131,80
OTAVA-PATRIABAAHOTOTCZ0009065959135,60135,500,00135,50135,600090,00261,00
O2 C.R.BAATELECCZ0009093209191,70205,10+8,06191,70205,707 2861 474 623185,00608,30
PACOVSKÉ STROJÍRNYBAAPACSTCS0005010164155,10155,100,00155,10155,100043,50159,00
PANKRÁCBABPANKRCZ0009078903705,00705,000,00705,00705,0000522,00939,00
PANKRÁCBAAPANKRCZ0009033205401,00401,000,00401,00401,0000270,00575,00
PAPÍRNY BRNOBAAPAPBRCZ000509005046,5046,500,0046,5046,500046,50139,50
PARAMOBAAPARAMCZ0005091355155,60155,60+2,97155,60155,6000120,20199,00
PARKHOT.GOLF M.LÁZBAAPHGOLCZ0008416955270,00270,000,00270,00270,00127021,00359,50
PARKING CENTRUMBAAPARKCCZ0009078200900,00900,000,00900,00900,0000900,00900,00
PAS ZÁBŘEH NA MOR.BAAPASZACZ000507455954,0054,000,0054,0054,000054,0060,00
PASBBAAPISBOCZ000508975560,0060,000,0060,0060,000038,2060,00
PBS BRNO DIZBAAPBRSTCS000500795410,0010,000,0010,0010,000010,0018,40
PCB BENEŠOVBAACKDBNCS0005013754101,80101,80+3,45101,80101,800051,50230,00
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535852,0063,30+9,8952,0063,300027,50117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635582,9082,90+9,9482,9082,90866343,70116,70
PEK.A CUKR.ŠUMPERKBAAPECUSCZ000905245248,6051,20+5,3448,6051,200041,50165,00
PEK.A CUKR.TŘEBÍČBABPECUTCZ00051022691 000,001 000,000,001 000,001 000,00001 000,001 000,00
PEK.A CUKR.TŘEBÍČBAAPECUTCZ000510215283,2083,20+4,9183,2083,200064,50184,00
PEREX ČESKÝ TĚŠÍNBAAPEREXCS000842925418,8018,800,0018,8018,800018,8058,80
PERFEKTA KROMĚŘÍŽBAAAGROCS000842206925,0025,000,0025,0025,000025,0033,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695854,0054,00-11,9054,0054,00241 29616,0066,60
PETRA STRÁNÍBAAPETRACS000504315722,0022,000,0022,0022,00002,0022,00
PGH PRAHABFAPGHINCZ0009092102100,00100,000,00100,00100,000090,00100,00
PHILIP MORRIS ČRBAATABAKCS00084188696 299,506 207,60+0,426 207,606 300,00956 6055 320,006 660,00
PIVOVAR LOUNYBAAPIVLNCZ000845845256,3056,30-0,3556,3056,30422526,50112,50
PIVOVAR PARDUBICEBACPIVPACZ00050991681 100,001 100,000,001 100,001 100,00001 100,001 100,00
PIVOVAR PARDUBICEBAAPIVPACZ000509905130,0030,000,0030,0030,000025,0031,50
PIVOVAR RADEGASTBAAPIVORCS00084643501 657,901 658,50+2,641 657,901 658,60001 453,103 000,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751160,70160,40-0,18160,40160,705803158,10267,00
PIVOVARY BOH.PRAHABAAPIVOBCS000844046713,2013,200,0013,2013,200012,0033,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105423,2023,20+1,7523,2023,20701 62417,1066,30
PIVOV.A SOD.JIHL.BAAPISJICZ000508955723,0023,000,0023,0023,000023,0023,50
PLEMENÁŘSKÉ SLUŽBYBABPLESLCZ0009084422700,00700,000,00700,00700,0000700,00810,00
PLEMENÁŘSKÉ SLUŽBYBAAPLESLCZ000905565376,0076,000,0076,0076,000076,00200,00
PLIVA - LACHEMABAALACHECZ0005096750483,10483,100,00483,10483,101483373,30604,60
PLOMABAAZPDCS0008452751123,00123,000,00123,00123,00253 07552,00176,20
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650637,60637,60+3,70637,60637,6000314,40730,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952113,10113,10-6,91113,10113,10202 26262,60124,20
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453515,00515,00-5,27515,00515,0042 060271,00543,70
POD.EKO.VÝSTAVBYBAAPOEKVCS000503805814,9014,900,0014,9014,900013,6085,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465250,1055,10+9,9850,1055,100020,3057,50
POLOVODIČE PRAHABAAPOLOVCZ000507400539,7039,700,0039,7039,700015,0039,70
POLYGRAFIABAAPLGRACS000841516262,1062,10-9,8662,1062,1084973,1099,20
PORCEL.MANUFAKTURABAAPORCECZ0005098756356,40356,40-4,88356,40356,400065,00451,80
POŠT.TISK.CENINBAAPTCENCZ0008439254828,00828,000,00828,00828,0000390,50854,00
PÖYRY ENVIRONMENTBAAAQUATCS0008452058945,60949,50+5,37923,60949,500045,50957,50
POZEM.STAVIT.ZLÍNBAAPSTAZCS000504045072,0072,000,0072,0072,000053,0078,60
POZEM.ST.STAVOSER.BAAPSSTCZ0009034955100,00100,000,00100,00100,000093,00100,00
POZEM.ST.ÚSTÍ N.L.BAAPSULCS000503875145,0045,000,0045,0045,000044,0045,00
POZES RADONICEBAAPOZESCZ0009055455179,60179,600,00179,60179,60003,70179,60
PPF INVEST.HOLDINGBFBPCESCZ00090845471 430,001 430,000,001 430,001 430,00001 430,001 430,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505493,00493,00+0,48493,00493,5013164 598315,00551,00
PRÁD.A ČIST.NÁCHODBAAPRCNACS000845495596,6096,600,0096,6096,600018,70337,70
PRAGA ČÁSLAVBAAOPSTACZ000501455527,0027,000,0027,0027,000021,0030,10
PRAGA HOSTIVAŘBAATECPHCZ00050917517,007,000,007,007,00004,4038,80
PRAGA HRÁDEK N.N.BAASCVYRCS000504355326,0026,000,0026,0026,000021,4028,60
PRAGA LOUNYBAAPRALNCZ0005109801549,00549,000,00549,00549,00007,70576,20
PRAGOEXPORT PRAHABABPRAGOCS000841265600
PRAGOIMEXBAAPGIMXCZ0008420759400,00400,000,00400,00400,000055,00450,00
PRAGOLAKTOS PRAHABAAPRAGLCZ000507555623,0023,000,0023,0023,00006,9025,40
PRAMEN IK PRAHABAAPRAPOCZ000904995343,3043,300,0043,3043,300014,7074,90
PRAMEN ORLOVÁ POR.BAAPRAORCZ000905015955,0055,000,0055,0055,000054,90152,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158543,50547,00-4,11543,50547,003418 563219,50665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 906,001 906,100,001 906,001 906,10917 1541 591,702 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 250,002 250,00-4,232 250,002 250,0012 2501 225,802 550,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 138,901 137,70+9,391 137,701 138,9095102 218993,601 201,00
PRECIOSA LUSTRYBAALUSTRCS000841455361,1061,100,0061,1061,100040,70118,30
PREFA BRNOBAAPRFBOCS000504055973,4077,00+4,9073,4077,000027,0077,70
PREFA GRYGOVBAAPRFAGCS0008432555100,00100,000,00100,00100,000025,00100,00
PREFA PARDUBICEBAAPRFPACZ000846545744,5044,500,0044,5044,500036,0045,00
PREFA PHA MALEŠICEBAAPREFACZ0005084954175,50175,50+0,11175,50175,5000138,00330,00
PRIMA KARVINÁBAAPRIMACZ000905005041,0041,000,0041,0041,000025,3041,00
PRIMONA Č.TŘEBOVÁBAAPRIMOCZ000500725221,0021,000,0021,0021,000021,0034,10
PRIOR ČRBAAPRICBCS0008457859180,00180,000,00180,00180,0000180,00698,00
PROAGRO KLATOVYBAAPRAGRCS000844655551,3051,30+9,8551,3051,300041,0059,70
PROAGRO LIBERECBAAPROAGCZ000907355762,4062,40-4,5862,4062,400019,00262,60
PROLES Č.BUDĚJOV.BAAPROLECZ000905675045,0045,000,0045,0045,000030,0051,10
PROREGIOBFAPROIFCZ000801970038,0038,000,0038,0038,000038,0055,00
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.PHABAAPRVNOCZ0009051652100,00100,000,00100,00100,000064,00130,00
PRVNÍ PETROV.ZEM.BAAPRVPECZ000906875525,0025,000,0025,0025,000025,0029,00
PRVNÍ STAV.CHRUDIMBAAPRSTCCS0005043363150,00150,000,00150,00150,000063,50250,10
PRVNÍ STAV.K.HORABAAPRSTACZ00050150579,009,000,009,009,00006,5060,00
PSGBAAPSGCS000500646956,4056,50+0,1756,4056,500020,5056,50
PSVSBAAPRSVOCZ0005111500573,20573,200,00573,20573,2000200,00625,00
PUDIS PRAHABAAPUDISCS0008438156170,00170,000,00170,00170,00002,70170,00
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.IFBFAPIFCZ0008003704792,20795,00+0,37790,10806,00654524 447700,00840,00
P-D REFRACTORIESBAAMSLZCZ000501045451,7051,700,0051,7051,700023,6059,80
RAAB KARCH.STAVIVABAARAABCZ000510115495,0095,100,0095,0095,100064,00210,00
RADLICKÁ MLÉKÁRNABAARAMLECS000844215824,5024,500,0024,5024,500024,5045,00
RAPIDBAARAPIDCZ00084132596 400,006 400,000,006 400,006 400,00002 260,007 700,00
RAŠELINABAARASELCZ0009074050200,00199,00-0,05199,00201,0011222 40893,30251,20
REAS BRNOBAAREASCS00084509539,209,200,009,209,20005,809,20
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653166,20166,20+9,99166,20166,200098,30202,00
RENATEX CZBAACISOSCS000843265440,0040,000,0040,0040,000025,1064,30
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509912,40933,10+2,44912,40949,00202187 988910,801 198,00
RESON.PILA CHLUMECBAARESPICS0008455556145,30159,80+9,97145,30159,800045,50159,80
RESTAMO HOLDINGBAARESTACS000503845444,1044,100,0044,1044,100020,0049,00
RETEX IVANČICEBAARETEXCS000502985925,3025,300,0025,3025,300015,3025,30
RMS MEZZANINEBAAPVTCS00084162511 790,001 790,00-5,411 790,001 790,0011 7901 600,003 039,20
RODINNÝ HOSPODÁŘBFAIPFROCZ000908760721,0021,000,0021,0021,000019,2030,00
ROIFBFAROLNICZ0008014404242,00242,000,00242,00242,000036,00349,50
ROMO FULNEKBAAROMOCS00050030524,404,400,004,404,40004,0034,70
ROSTROJ ROUSÍNOVBAAROSROCZ0005107201122,30122,300,00122,30122,3000122,30122,30
ROTEXTILEBAAROTEXCS000504285240,0040,000,0040,0040,000040,0055,00
RUBÍN DYN.IFBFARUBINCZ0008030905410,00410,00-2,38410,00410,0083 280403,00566,60
RUKAVIČ.ZÁV.DOBŘÍŠBAARZNATCZ000509455713,6013,00-4,4113,0013,600012,0013,60
RUVEBAARUVECS0008439352150,00150,000,00150,00150,000057,30372,50
RYBÁŘSTVÍ PŘEROVBAARYBPRCZ0009073359163,10163,10+9,97163,10163,100045,50175,00
RYBÁŘSTVÍ TÁBORBAARYBTACZ0009073052170,90170,90-1,44170,90170,900061,80173,40
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957333,00303,20-8,94303,20336,800096,00384,00
RYBÁŘSTVÍ VEL.MEZ.BAARYBVECZ0009069852131,10131,10-1,87131,10131,100041,00134,20
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455240,00259,30+8,04240,00259,308822 355112,20400,00
RYBENA RUMBURKBAARYBRUCZ000905095128,0028,000,0028,0028,000028,00103,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858130,00130,00+7,26130,00130,0081 04049,50140,30
SAFINA VESTECBAASAFINCS0005014356127,00127,00-4,15127,00127,0081 01664,10150,00
SAKASBAAOBSTCS000503855344,0044,000,0044,0044,000044,0050,00
SALMA HR.KRÁLOVÉBAASALMACS00084552672,502,500,002,502,50002,502,50
SAMKABAAPOTRVCZ000510455427,8027,800,0027,8027,800027,8046,00
SANATORIUM ASTORIABADASTORCS00090269501 200,001 201,00+0,081 200,001 201,0000700,301 509,90
SANITASBABSANITCZ000908050353,1053,100,0053,1053,100020,701 100,00
SANJO KUTNÁ HORABAASANJOCZ00090758006,306,300,006,306,30006,3063,00
SAUER ŽANDOVBAACKDZACZ000509395567,5067,500,0067,5067,500067,5075,30
SBĚRNÉ SUROV.Č.B.BAASBESUCZ000905855875,0075,00-3,2275,0075,00241 80035,50203,00
SBĚRNÉ SUROV.PRAHABAASRSPHCZ000906515736,1036,100,0036,1036,100024,90111,20
SČ ARMATURKABAASCARMCS0005003854156,30156,30+9,99156,30156,300049,10193,00
SČ ENERGETIKABAASEVENCZ00050780551 361,001 361,00-6,111 361,001 361,0011 3611 070,501 800,00
SČ INVESTORSKÁBFASEVCECZ000908810027,0027,000,0027,0027,000027,0032,10
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 680,001 680,000,001 680,001 680,0011 680868,602 700,00
SČCBAASCCIHCS000846075427,0027,00-10,0027,0027,000027,0075,00
SEBA TANVALDBAASEBACZ00050921557,707,700,007,707,70006,609,00
SEED LYSÁ N.L.BAASEEDCZ00090862033,303,300,003,303,30003,003,30
SEKOZ VYSOKÉ MÝTOBAASEKOZCZ000903905341,0041,000,0041,0041,000041,0041,00
SELEKTA PACOVBAASELPACZ000903535872,9072,900,0072,9072,900036,2090,00
SELEKTA PRAHABAASELEKCZ000905625539,5039,500,0039,5039,500027,0048,60
SELGENBAASELGECZ0009033650253,10253,100,00253,10253,1000171,00253,10
SELIKO OLOMOUCBAASELIKCZ000843085780,0080,000,0080,0080,000080,00130,00
SELLIER & BELLOTBAASELBECS0005013358150,00149,00-0,66149,00150,0014221 290120,20180,50
SEMOMA OLOMOUCBAADRGPSCS000842965029,2029,200,0029,2029,200029,2043,80
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356516,00516,00+2,07516,00516,00157 740365,30680,10
SETUZABAASETUZCZ0008460052413,00413,10+1,49413,00413,1000360,00520,00
SEVAC PRAHABAASEVACCZ000906585045,0044,00-2,2244,0045,000044,00224,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350232,60232,90+1,52232,60232,9000205,40339,00
SEVEROZÁPADNÍ IFBFASEVINCZ0008022100130,00130,000,00130,00130,0000130,00130,00
SFINXBAASFINXCS0005036458162,00162,000,00162,00162,000055,20227,90
SG - INDUSTRYBFAYSECZ000908770613,0013,000,0013,0013,003 94651 2988,1020,00
SHD KOMESBAASHDKOCS000842385186,0086,00+9,9786,0086,000053,50109,00
SCHÄFFER SOF ZNOJ.BAASTPZNCS000503195421,0021,000,0021,0021,000021,0025,30
SIDIA OLOMOUCBAASIDIACS0008419651290,00290,000,00290,00290,0000146,00488,70
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 CHEBBAASILCHCS000502355544,1044,100,0044,1044,100044,1091,00
SILNICE KLATOVYBAASILKTCS0005023753899,00899,000,00899,00899,0000469,001 123,00
SILNICE NEPOMUKBAASILNCS0008202156425,00425,100,00425,00425,1000111,00550,00
SILNIČNÍ TECHNIKABAASISTRCS000502735822,0022,000,0022,0022,000020,0044,40
SILONBAASILONCZ0005094458295,10295,10+0,03295,10295,1061 771151,30375,90
SILVACOBAASILPRCZ000903695061,6061,60+0,6561,6061,600060,60175,00
SKALIČANBAASKALCCS000845466660,0060,000,0060,0060,000060,0061,50
SKLENĚNÁ BIŽUTERIEBAASKLBICZ0005108100900,00900,000,00900,00900,0000900,00900,00
SKLO BOHEMIA SVĚT.BAASKLBOCZ0005092759381,10381,10-4,98381,10381,101381257,40759,20
SLADOVNA HODONICEBAASLADHCZ0008452554420,00420,10+2,46420,00420,1083 36093,50460,00
SLAVATA PRAHABAACKDRACZ000510190725,0025,000,0025,0025,000025,0025,00
SLÉVÁRNA HEUNISCHBAASLEVACS0005071950468,00472,00-8,02468,00472,000090,70602,50
SLÉVÁRNA KUŘIMBAASLEVKCS000503275445,5045,500,0045,5045,500020,50155,20
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLÉVÁRNA LIBERECBAASLEVLCS000503796912,0012,000,0012,0012,000012,0013,40
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259202,00202,00-0,19202,00202,000063,60215,50
SLEZSKÝ KÁMENBAASLKAMCS000842845432,2032,200,0032,2032,200016,1079,00
SLH, A.S.BAASOLOCS00084463577,407,400,007,407,40006,6019,80
SLOVÁCKÁ FRUTABAASLOFRCZ0005102855295,30295,30+9,32295,30295,3041 181130,50354,70
SLOVÁCKÁ FRUTABABSLOFRCZ00051029621 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLOVÁC.VOD.A KAN.BAASLOVOCZ000904815390,0081,00-10,0081,0090,000054,00174,90
SLUVIS PRAHABAASLUVICS00084373567,807,800,007,807,80005,2012,40
SM ENERGETIKABAASMENGCZ00050783521 443,201 455,20-11,631 443,201 640,10811 7671 200,001 940,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 361,001 435,00+4,741 361,001 435,0068 5361 255,002 698,80
SM VOD.A KAN. OVABABVOKAOCS0009031166660,00660,000,00660,00660,0000450,00660,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251405,00432,50+2,97405,00432,5000238,10760,10
SMP CONSTRUCTIONBAASTAMOCS0005022953303,50305,00+2,69303,50305,0000150,00341,00
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,000090,10480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952195,00200,00+2,56195,00200,0013126 120120,10210,00
SOKOLOVSKÉ B.STAV.BAASOKBSCZ000906165176,0076,000,0076,0076,000070,0076,00
SPALOVNA PHA VYSOČBABSPAPHCS000903026781,0081,000,0081,0081,000081,001 004,00
SPALOVNA PHA VYSOČBAASPAPHCS000843985713,0013,000,0013,0013,000012,0014,50
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550200,00200,000,00200,00200,004800151,30415,00
SPOJPROJEKT PRAHABAASPJPRCS0008443164650,50794,70+9,99650,50794,7000325,501 105,00
SPOLANABAASPOLACS0008424958108,10108,100,00106,60108,10758 10563,60176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285863,3063,70+1,2763,3065,0016910 97145,0064,00
STABE-BER.STAVEBNÍBAASTABECZ0009059655160,00160,000,00160,00160,0000150,00187,00
STAROROL.PORCELÁNBAASTAROCZ000508575365,0065,000,0065,0065,00426032,0091,60
STASS ZLÍNBAASTASSCZ000508885630,0030,000,0030,0030,000028,4031,30
STATEK KAMÝK N.V.BAASTAKACZ0009069951243,00243,000,00243,00243,0000120,00354,20
STATEK MIROSLAVBAASTAMICZ000905555446,0046,000,0046,0046,000045,0046,00
STATEK UHŘÍNOVBAASTAUHCZ000907315176,2076,200,0076,2076,200069,30128,50
STATKY BĚLOTÍNBAASTABCZ0009048559230,00230,000,00230,00230,0000230,00230,00
STATKY POTŠTÁTBAASTAPTCZ0009048658165,00165,000,00165,00165,000064,50188,00
STATUS STAVEBNÍBAASTATUCS000503755511,0011,000,0011,0011,000010,00135,00
STAVBY BRNOBAAZESBOCZ000903465811,9011,900,0011,9011,900011,0013,20
STAVCENT J.HRADECBAASTAVCCS000503656520,0020,000,0020,0020,000015,0020,00
STAVEBNÍ P.KROMĚŘ.BAASTPKRCS0005030154200,00200,000,00200,00200,0000200,00200,00
STAVEBNÍ P.OPAVABAASTPOOCS000842885017,5017,500,0017,5017,500017,0020,00
STAVEBNÍ P.PRAHABAASTPPRCS000502225045,0045,000,0045,0045,000031,0050,00
STAVEBNÍ SDRUŽENÍBAASSDPBCZ00090793076 561,006 561,000,006 561,006 561,00006 561,006 561,00
STAVEBNÍ STR.ÚSTÍBAASTASUCZ000508395627,0027,000,0027,0027,000027,0028,10
STAVEBNÍ ÚDRŽ. PHABAASTUDCS000502155980,0080,000,0080,0080,000010,0097,00
STAVIMO KRALUPYBAASTAVMCZ0005076752120,00120,000,00120,00120,0000115,00299,00
STAVOKOMB. LIBERECBAASTKIBCS0005038850451,60451,600,00451,60451,6000305,80460,00
STAVOKONSTR.Č.BRODBAASTKONCS000842745640,0040,000,0040,0040,000036,0040,00
STAVUS PŘÍBRAMBAASTAVUCS000842625023,0023,000,0023,0023,000022,0027,90
STAV.POD.JABLONECBAASPJABCS000503895935,1035,100,0035,1035,100021,7043,10
STČ ENERGETICKÁBAASTRENCZ00050782531 322,201 322,30+0,081 322,201 322,30911 901981,501 700,00
STČ CHOV.SDR.BAASCCHSCS0008427167189,00189,000,00189,00189,0000110,00313,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 036,002 036,00-3,042 036,002 036,0012 0361 385,002 650,00
STOCK PLZEŇBAALIKERCS00084185546 150,106 150,100,006 150,106 150,10005 200,006 780,00
STOCK PLZEŇBABLIKERCS00090316611 432,801 432,800,001 432,801 432,80001 343,301 477,60
STROJEXPORT PRAHABAASTREXCZ000841275629,0029,000,0029,0029,000029,0036,00
STROJIMPORTBACSTRIMCZ000903176117,6017,600,0017,6017,600017,6055,00
STROJIMPORTBAASTRIMCZ00084641539,009,000,009,009,00004,5013,50
STROJINTEX IDPBAAIDPCS000501205360,9066,00+13,7960,9066,000041,2099,20
STROJÍRNY A O.KAPLBAASTROPCZ000907345830,0030,000,0030,0030,000023,4030,10
STROJÍRNY BOHDAL.BAASTRBOCS000844055829,5029,500,0029,5029,500011,50800,00
STROJPLASTBAASTRTACZ000508665233,6033,600,0033,6033,600020,1061,30
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJTEXBAASTRJTCS000503485932,5032,500,0032,5032,500020,5082,00
STS HOSTIVICEBAASTSHOCZ000905635435,0035,000,0035,0035,000035,0040,00
STS OLOMOUCBAASTSOLCZ0009073854954,00954,000,00954,00954,0000402,50954,00
STS PRACHATICEBAASTSPTCZ000906695723,5023,500,0023,5023,500016,4024,60
STS PRUNÉŘOVBAASTSPCZ000906765845,3045,300,0045,3045,30004,2045,50
STS STRAKONICEBAASTSSTCZ000906685821,3021,300,0021,3021,300016,2025,00
STS ŠUMPERKBAASTSSUCZ0009067559220,00220,000,00220,00220,000021,00279,20
SUBEKOBAAKOREKCZ000509425011,7011,700,0011,7011,700011,7027,00
SUBTERRABAASBTERCS0005023050428,00440,10-1,10420,10459,001 385561 258155,10487,30
SURPMOBAASURPACS0005022755181,00181,000,00181,00181,000081,60281,50
SVABAASVACS000502455350,2050,50+0,7950,2050,500046,0077,00
SVA HOLÝŠOVBABSVACS000507245399 992,0099 992,000,0099 992,0099 992,000099 992,0099 992,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253191,60222,30+4,46181,90222,3000159,80447,70
SVÚSS PRAHABAASVUSSCZ000509975422,0022,000,0022,0022,000022,0022,00
SYNPO PARDUBICEBAASYNPOCZ000846525957,2057,200,0057,2057,200040,70200,00
S.P.M.B.BABSPMBCS000507275099 992,0099 992,000,0099 992,0099 992,000099 992,0099 992,00
S.P.M.B.BAASPMBCS0005031251299,00299,000,00299,00299,0000180,00313,00
ŠKODA PRAHABAASKOPHCS0005006857100,00100,00-2,53100,00100,0000100,00304,00
ŠKROBÁRNY PELHŘIM.BAASKRPECZ000509715476,1083,70+4,7576,1083,70403 22650,3083,70
ŠMERAL BRNOBAASMERACS000502935436,3036,30+0,2736,3036,300028,0045,50
ŠROUBÁRNA TURNOVBAASROUTCS000507055662,5062,50+5,2162,5062,500030,4075,00
ŠROUBÁRNA ŽATECBAASROZACZ000507595230,0030,000,0030,0030,000026,3044,00
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358100,00100,10+3,73100,00100,100039,30140,00
ŠTERNBERSKÉ LESYBAASTELECZ0009044152214,00214,000,00214,00214,00485683,00353,10
ŠTI HOLDINGBFASTICZ00090878051 320,001 320,00-4,761 320,001 320,006079 2001 230,301 502,70
ŠUMSTAV Č.KRUMLOVBAASUMSTCZ000845830437,2037,20+9,7337,2037,200025,20101,70
T STRING PARDUBICEBAATSTRPCS000502845540,5040,500,0040,5040,500040,50191,10
TANEXBAATANEXCS00084150556,006,000,006,006,00004,2026,70
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351508,70508,70-9,74508,70508,7042 035249,40563,60
TATRABAATATRACS000501845641,8041,80-5,2141,8041,801250241,8082,50
TECHMAT Č.BUDĚJOV.BAATECHMCS000503675533,0033,000,0033,0033,000030,0040,00
TECHNOLEN LOMNICEBAATECHLCS000500966125,0025,000,0025,0025,000025,0030,00
TECH.INŽ.ÚSTAV NERBAATECINCS000842735771,2071,200,0071,2071,200052,5079,30
TEKO PLESNÁBAATEKOCS00050255502,502,500,002,502,50002,502,50
TENEZBAATENEZCS0005028158113,40113,50+1,52113,40113,500040,00113,50
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550421,00411,40-0,86408,40456,9000411,40732,80
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050320,00320,00-0,31320,00320,0000222,00451,10
TEPLÁRNA PÍSEKBAATEPPICZ0005077156288,30301,000,00259,60301,0000157,50406,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255441,10441,10-7,13441,10441,1041 764305,10481,90
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950367,60365,10-0,68365,10367,6000158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157816,00816,10+2,14775,00816,10130102 104500,50840,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685524,6024,600,0024,6024,600020,7033,00
TERCO TELČ NÁBYTEKBAATELNACS0008463055105,00114,10+9,92105,00114,100048,50130,50
TEREOS TTDBAAPRACUCZ000510485125,7025,700,0025,7025,700014,6035,00
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 BRNOBAATSLELCS000503055050,0050,000,0050,0050,000030,0055,00
TESLA JIHLAVABAATSLJICS0005072859122,00124,00+4,11122,00131,000029,70154,10
TESLA KARLÍNBAATSLKACS000502135156,1056,100,0056,1056,10191 06630,5067,20
TESLA PRAHA STRAŠ.BAATSLPSCS00050210620,200,200,000,200,20000,1014,50
TESLA SEZAMBAATSLSECS0005009851505,00505,000,00505,00505,0000501,10770,00
TESLA VAK.TECH.PHABAATSLVTCS00050224583,003,000,003,003,00002,3018,00
TEXTILANA LIBERECBAATEXTICZ000509035720,2020,20+0,4920,2020,200016,2041,00
TEZASBAACADTECZ0008207958199,90199,900,00199,90199,900018,00242,00
THRALL VAGONKA ST.BAAMORVACZ000508555515,0015,000,0015,0015,000013,8053,60
TIBA DVŮR KRÁLOVÉBAATIBACZ000509985329,9027,00+6,7127,0029,9096428 66714,5030,80
TIF-INVEST PRAHABFATURISCZ000909300119,8019,800,0019,8019,800015,2031,00
TILIA LDS ALBRECH.BAATILIACZ0009053252205,10205,10-4,15205,10205,10102 05162,00214,00
TLAK.PLYNÁRNA ÚSTÍBAATLPLYCS000501185726,1026,100,0026,1026,100017,0042,60
TOFA SEMILYBAATOFACS00084480562,002,000,002,002,00002,007,80
TOFA SEMILYBACTOFACZ00090292371 084,001 084,000,001 084,001 084,00001 084,001 084,00
TOMABAATOMACZ000508855964,0064,10+0,1564,0064,10473 01233,5092,00
TOMOS PRAHABAATOMOSCS0005021153175,00175,000,00175,00175,0000175,00230,00
TONABAATONACZ0005041160130,70130,70+0,23130,70130,7081 04650,30145,20
TONA PEČKYBABTONACZ00050692609 100,009 100,000,009 100,009 100,00009 100,009 100,00
TONAKBAATONAKCS000500605531,7031,70+0,3131,7031,70662 09224,9040,50
TONASOBAATONASCS00084232577,207,200,007,207,20006,5032,10
TOS ČELÁKOVICEBAATOSCECS000501465350,0050,000,0050,0050,000025,0050,00
TOS ČELÁKOVICEBABTOSCECS000507226346,6046,600,0046,6046,600046,6046,60
TOS SVITAVYBAATOSSVCS000500935657,7057,70+9,9057,7057,700021,80239,80
TPO CONSULTBAABPROSCS00084345512,002,000,002,002,00002,002,00
TRANSAKTABAATRANSCZ0008413358273,00273,000,00273,00273,000073,50330,00
TRANZABAATRANZCZ000507635660,9066,50+9,9160,1066,500020,2066,50
TRESO V-O OBU.ZLÍNBAAVOBUVCS000842045132,8032,800,0032,8032,800013,0041,00
TRIOLA PRAHABAATRIOLCZ000509075320,0020,000,0020,0020,000013,1028,80
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552140,10142,10-8,32140,10142,10365 092110,10168,50
TTC TECHKOM CENTR.BAATECENCZ000906015875,0075,000,0075,0075,000073,001 298,80
TTP ELITEX JABL.BAATTPELCZ000500545417,0017,000,0017,0017,000014,0022,00
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870423,1023,10-9,7623,1023,100013,60146,40
TYLEX LETOVICEBAATYLEXCS0005006154102,00102,000,00102,00102,00551077,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900700,00700,000,00700,00700,0000472,30700,00
TZPBAATZPCZ000508805491,0091,000,0091,0091,000048,70134,00
UHELNÉ SKLADY HKBAAUHSHKCZ000903375980,4080,50-9,8580,4080,500044,9089,30
UHEL.SKLADY JIHL.BAAUSKJICS0008449963226,80226,80+9,99226,80226,800016,50226,80
ÚJI PRAHA ZBRASLAVBAAUJICZ000903195173,5073,500,0073,5073,500030,50301,20
ÚNĚŠOVSKÝ STATEKBAAUNESTCZ000907125431,0031,000,0031,0031,000030,60101,80
UNIGEO OSTRAVABAAUNIGECZ000842890131,5031,500,0031,5031,500027,5095,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 500,00
UNIPETROLBAAUNIPECZ000909150044,8047,20+4,6544,7047,209 589446 78543,9068,90
UNIPLET TŘEBÍČBAAUNIPLCS000500535441,0047,30+15,3641,0047,300015,0055,40
UNITED ENERGYBAAPSZTECS0008458659575,00575,00-2,70575,00575,003520 125331,60596,60
UNITED ENERGYBABPSZTECZ000511330859,7059,10-1,0059,1059,700037,5062,40
ÚPBACPIVOUCZ0008458858125,00125,000,00125,00125,0000125,00136,00
UP BUČOVICEBAAUPBCS00084492522,202,200,002,202,20002,202,20
USIP STUDIO AIPBAAUSIPSCS000902375971,5071,500,0071,5071,500062,20108,20
ÚSTAV NEROST.SUR.BAAUNSCS000842545050,0050,000,0050,0050,000030,0063,80
ÚVMV CONSULTINGBAAUVMVCCZ0005083253200,00200,000,00200,00200,0000200,00415,00
ÚVR MNÍŠEK P.BRDYBAAUVRCS000842435416,7016,70+9,8616,7016,70003,1025,50
VAI HPBAAHPCZ0005074955322,50353,60+9,74322,50353,600063,50470,20
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475517,2017,200,0017,2017,20007,5053,40
VARI LIBICE N.C.BAAMEPOLCZ000504140049,6054,50+9,6549,6054,500019,70151,00
VCES VODOH. STAVBYBAAVODOHCZ0005034207765,00765,000,00765,00765,0000765,001 000,00
VČ ENERGETIKABAAVCENGCZ00050769501 300,001 250,300,001 250,301 300,0033 850977,501 549,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 401,101 410,00+0,641 401,101 410,0034 2121 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658245,00245,00+8,88245,00245,0027767 86529,00313,00
VELAMOS SOBOTÍNBAAVELAMCZ000508035836,0036,000,0036,0036,000013,6095,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215029,0029,000,0029,0029,000025,3050,30
VELKOVÝKRM.ZÁKUPYBAAVELZACZ00090722529,809,800,009,809,80009,4014,00
VELVANA VELVARYBAAVELVACS000842485918,1018,100,0018,1018,100018,0025,10
VENNUS PRAHABACMASROCS000902956620,0020,000,0020,0020,000018,1021,80
VENNUS PRAHABAAMASROCS000845895627,0027,000,0027,0027,000011,2036,00
VESEKO VELKÝ ŠENOVBAAVESEKCS0008459756279,10253,800,00253,80279,100057,60253,80
VET ASSETS A.S.BAAJIPCZ000500585060,5061,30+1,4960,5065,501358 73052,00120,10
VETER.AS.Ú. TIŠICEBAAVAUTICZ000906925814,0014,000,0014,0014,000014,0074,00
VHOSBAAVHOSCZ00090472541 000,00900,00-10,00900,001 000,000042,501 050,00
VINIUMBAAVINIUCS0008421954270,10270,100,00270,10270,101 230362 85056,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 000,001 000,000,001 000,001 000,0099 000124,701 000,00
VÍNO BZENECBAAVINOBCZ000842220180,6080,600,0080,6080,60151 27545,00132,00
VÍNO MIKULOVBAAVINOMCS0008465159417,40417,400,00417,40417,402912 10589,40437,90
VINOFRUKT DUNAJOV.BAAVINOFCZ000906735142,1042,100,0042,1042,100020,7054,70
VITKA BRNĚNECBAAVITKACZ000508785850,0050,000,0050,0050,00105008,2061,00
VÍTKOVICEBAAVITKOCZ00050985587,907,60-3,797,607,90007,0019,00
VÍTKOVSKÉ LESYBAAVITLECZ0009038451110,00110,00-0,90110,00122,00283 32046,70122,00
VLNAPBAAVLNAPCZ000508765024,1024,100,0024,1024,104096420,7050,00
VODÁRENSKÁBAAVOAZCZ0009051256462,00386,10-14,25386,10462,002310 322230,00550,80
VODÁRENSKÁ A K.PLZBAAVOKANCZ000905755060,0060,000,0060,0060,000048,90130,00
VODÁR.KLADNO-MĚLN.BAAVOKLMCZ0009062857174,40174,40+7,32174,40174,40264 53446,10174,40
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ000905595098,0098,00-0,2098,0098,001098036,70104,60
VODNÍ STAVBYBAAVOSPHCS00050209579,909,900,009,909,90009,9086,50
VODNÍ ZDROJE PHABAAVOZDCS000844155650,8050,800,0050,8050,801888435,0063,80
VODNÍ ZDR.GLS PHABAAVZDGLCS0008438859290,30261,30-9,98261,30290,300052,50690,00
VODNÍ ZDR.HOLEŠOVBAAVOZDHCZ0008461753127,00132,00+3,93127,00132,000042,50164,00
VODOHOSP.A O.SPOL.BAAVODOBCZ0009084000253,10253,100,00253,10253,1000253,10253,10
VODOH.SP.OLOMOUCBAAVOSOLCZ000905815241,0041,100,0041,0041,100028,90105,00
VODOH.SP.VRCHLICEBAAVOKVCZ0009063053136,00122,40-10,00122,40136,000030,90163,90
VODOH.ZAŘ.ŠUMPERKBACVODSUCZ00051074091 500,001 500,000,001 500,001 500,00001 170,001 500,00
VOD.A KAN. H.BRODBAAVOKHBCZ000904775999,1099,100,0099,1099,100057,20123,10
VOD.A KAN.BEROUNBAAVOKBECZ0009059754100,30100,300,00100,30100,30141 40459,90229,50
VOD.A KAN.BRUNTÁLBAAVOKBUCZ000905725384,2091,00+8,4674,7091,000030,50305,00
VOD.A KAN.BŘECLAVBACVOKBVCZ000906506642,5042,500,0042,5042,500042,5085,90
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952104,20104,200,00104,20104,200050,10117,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855146,50146,50+9,65146,50146,50687981,90333,60
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850205,00205,000,00205,00205,00163 280128,20255,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056112,90101,90-4,85101,70117,000066,80135,00
VOD.A KAN.JABLONNÉBAAVOKJBCZ000905835080,4072,90-4,4572,5080,400056,50102,50
VOD.A KAN.J.ČECHYBAAVOKJCCZ00090647541 061,101 061,10+9,991 061,101 061,1000254,701 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ000904735398,6098,60+9,9298,6098,600076,30196,30
VOD.A KAN.K.VARYBAAVOKKVCZ0009060851561,00561,10+0,01561,00561,1000112,50753,90
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251167,00167,000,00167,00167,000099,90170,00
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758126,00125,80-4,04125,80126,00799 95349,00147,00
VOD.A KAN.NYMBURKBAAVOKNBCZ0009063459162,00162,000,00162,00162,00172 75451,50293,80
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150177,30177,40+0,16177,30177,4000149,50258,50
VOD.A KAN.PROST.BAAVOKPVCZ0009061156110,00110,000,00110,00110,000068,60153,80
VOD.A KAN.PŘEROVBAAVOKPRCZ000904665296,1096,100,0096,1096,100053,50151,30
VOD.A KAN.TRUTNOVBAAVOKTUCZ000905865790,0094,70+5,5790,0094,700065,70138,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956151,60151,600,00151,60151,600080,00208,40
VOD.A KAN.VYŠKOVBAAVOKVYCZ000906195891,1095,00+5,3277,8095,000065,10149,90
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957599,00620,00+3,50567,50620,0000102,00620,00
VOD.PROJ.INŽ.P.PLZBAAVPIPCS000844566440,0040,000,0040,0040,000040,0040,00
VOJENSKÉ STAV.PHABAAVOJSTCZ00090484503,103,100,003,103,10003,105,00
VOSBAAVOPRSCS000503605241,1041,100,0041,1041,10381 56226,2047,30
VPÚ DECO PARDUBICEBAADECPACS000844756180,2080,200,0080,2080,200067,00100,00
VÚ HNĚDÉ UHLÍ MOSTBAAVUHUCZ000842260760,0060,000,0060,0060,000055,00165,30
VÚES BRNOBAAVUEBRCZ000905495390,5090,500,0090,5090,500027,50103,50
VUCHZ BRNOBAAVUCHZCS000500365638,0038,000,0038,0038,000030,0040,00
VÚKV PRAHABAAVUKVCZ00050219562 000,002 000,000,002 000,002 000,0000715,502 420,00
VULKANBAAVULKACZ0005100453126,00126,000,00126,00126,000077,20265,00
VUPEK PRAHABAAVUPEKCS00084382551,801,800,001,801,80001,803,50
VYSOČINA VYKLANT.BAAVYSOCCZ0009052155129,00129,000,00129,00129,0000100,00225,00
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658344,50344,50-2,01344,50344,5082 756265,00771,90
VÝZBROJNA POBAAVYZPOCZ00090934071 000,001 000,000,001 000,001 000,000074,101 000,00
VÝZK.ÚST.PIV.A SL.BAAPISLACZ000508275013,5013,500,0013,5013,500013,5013,50
WIENERBERGER C.P.BAAJICIHCS00084158571 400,401 400,40+0,021 400,401 400,4022 8011 267,001 750,00
WIENERBERGER C.P.BAEJICIHCZ000511550113,1014,30+10,0013,1014,300012,2015,00
XAVEROVBAAXAVERCS000844065741,0041,000,0041,0041,000020,0053,10
YTONGBAAPORBECS00084201621 800,001 800,00-6,731 800,001 800,00610 8001 370,002 009,20
ZÁBŘEŽSKÁ LESNÍBAAZABLECZ0009038857170,00170,000,00170,00170,000066,00200,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951475,00475,000,00475,00475,0000233,80612,10
ZÁPADNÍ STAVEBNÍBAAZESCHCZ0009035051400,00400,000,00400,00400,0000399,00450,00
ZÁPADOKÁMENBAAZAKAMCS0008444857173,80173,800,00173,80173,8000136,50913,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301254,00208,60-9,96208,60254,1000153,501 180,00
ZAT PŘÍBRAMBAAZATCZ000842765554,0054,000,0054,0054,00603 12045,00100,00
ZÁV.LES.TECH.TACH.BAAZAVZACZ000903785975,0075,000,0075,0075,000046,0075,00
ZBROJOVKA BRNOBAAZBROJCS000504065822,0021,00-8,6921,0022,003064514,1040,00
ZČ ENERGETIKABAAZCENGCZ00050773542 650,002 650,000,002 650,002 650,00821 2001 280,102 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787581 260,001 530,00+15,901 260,001 530,0022 7901 215,002 050,00
ZČ SBĚRNÉ SUROVINYBAAZCSURCZ000905945741,0041,000,0041,0041,000041,0041,10
ZEAS ST.HRADIŠTĚBAAZEASCZ0009079703150,00150,000,00150,00150,0000150,00162,00
ZEKOS STAVEB. OPAVBAAZEKOSCZ000903455949,5049,500,0049,5049,500049,5055,00
ZEM.A INŽ.ST.OLOM.BAAZEINSCZ000903395740,0040,000,0040,0040,000040,0042,00
ZEM.P. M.ALBRECHT.BAAZEMPOCZ0009068458100,00100,000,00100,00100,0010510 50052,60138,00
ZEM.SLUŽ.BĚSTOVICEBAAZESLBCZ000907395366,0066,000,0066,0066,000054,0072,00
ZEM-POTR.IF KLATO.BFAZEMEDCZ000801290365,5065,50-9,9065,5065,501065540,5077,50
ZENA ML.BOLESLAVBAAZENACS0008426458150,00150,000,00150,00150,000017,80150,00
ZENZA ZNOJMOBAAZENZACS000845195141,0041,000,0041,0041,000036,00100,00
ZES BRNOBAAZESTCZ000903555678,0078,000,0078,0078,000019,5086,50
ZETAS MIMOŇBAAZETASCZ00090685571 900,001 900,000,001 900,001 900,00001 399,002 325,00
ZETORBACZETORCS0005069855115,50115,500,00115,50115,5000110,00115,50
ZETORBAAZETORCS00050292639,909,900,009,909,90006,2028,80
ZKUŠEBNICTVÍ PRAHABAAZKUSCS000844145763,5063,500,0063,5063,500035,70168,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509424,10421,00-0,73415,00424,1022494 492402,30460,10
ZNOJ.OBCH.STAV.SP.BAAZEMSTCZ000903575447,0047,000,0047,0047,000037,8047,00
ZNOVÍN ZNOJMOBAAZNOVICS0008462552499,80499,800,00499,80499,8000236,30577,00
ZNZ PŘEŠTICEBAAZNZPRCZ000907055335,5035,500,0035,5035,500027,5065,00
ZNZ VALAŠ.MEZIŘÍČÍBAAZZNVSCZ0009070959125,00125,000,00125,00125,000027,90147,80
ZPA NOVÁ PAKABAAZPANPCS000503455279,6079,60+7,5679,6079,6032397,8080,00
ZPA PEČKYBAAZPAPCCS0005013655176,10176,20+0,05176,10176,200072,00304,00
ZUD ZBUCHBAAZCUHDCZ000507645525,1025,100,0025,1025,10001,2065,40
ZVU HRADEC KRÁLOVÉBAAZVUCS00050340577,707,700,007,707,70005,008,80
ZVVZBAAZVVZCZ0005081653500,00500,000,00500,00500,0000399,00900,00
ZZ TEPLICEBAAZZNTECZ000905225433,5033,500,0033,5033,500021,5093,70
ZZN BEROUNBAAZZNBECS000842605265,7065,70-4,0859,2065,700033,00100,00
ZZN DĚČÍNBAAZZNDECS000845955855,1055,100,0055,1055,100025,2066,70
ZZN HAVLÍČKŮV BRODBAAZZNHBCZ0009067153111,10111,100,00111,10111,10242 66654,90134,10
ZZN CHOMUTOVBAAZZNCHCS000845875842,0042,000,0042,0042,000035,0050,00
ZZN MĚLNÍKBAAZZNPHCS00084407567,607,600,007,607,60007,2027,50
ZZN NOVÝ JIČÍNBAAZZNNJCZ000907215376,0076,000,0076,0076,000029,20112,00
ZZN PARDUBICEBAAZZNPACS0008454559156,00156,10+0,06156,00156,100057,00156,10
ZZN PELHŘIMOVBAAZZNPECS000845615870,0070,000,0070,0070,000059,00104,20
ZZN POLABÍBAAZZNNBCZ000909280514,0014,000,0014,0014,00005,7014,00
ZZN POLEPYBAAZZNLVCZ000906865641,0041,000,0041,0041,000020,0048,90
ZZN POMORAVÍBAAZZNHOCS0008463352125,00125,000,00125,00125,000029,90201,00
ZZN RAKOVNÍKBAAZZNRACZ000906835963,0063,000,0063,0063,000040,00150,00
ZZN STRAKONICEBAAZZNSTCS000845695081,0081,000,0081,0081,000048,0090,00
ZZN SVITAVYBAAZZNSVCZ000907045473,0073,000,0073,0073,000033,00253,00
ZZN ŠUMPERKBAAZZNSUCS0008434858161,00161,10+0,06161,00161,100038,00161,10
ZZN TRUTNOVBAAZZNTUCZ0009071452135,00135,000,00135,00135,00172 29530,00167,80
ZZN V JIHLAVĚBAAZZNCZ0009070751230,20230,20-8,50230,20230,200019,90251,60
ZZN V JIHLAVĚBABZZNCZ000907086888,5088,500,0088,5088,500088,5088,50
ZZN V ÚSTÍ N/ORL.BAAZZNUSCZ000907245040,0040,000,0040,0040,000027,60211,00
ZZN VYŠKOVBAAZZNVYCS000845085444,9044,900,0044,9044,900033,5065,70
ZZV PRACHATICEBAAZZNPTCZ000907035530,0030,000,0030,0030,000015,9051,40
ŽĎASBAAZDASCS0005031152180,10180,20+0,11180,00180,2012322 157136,10185,00
ŽDB BOHUMÍNBAAZDBCZ000509815234,2034,200,0034,2034,200017,1050,00
ŽELEZNOBROD.SKLOBAAZESKLCZ00051058091 171,601 171,600,001 171,601 171,6000155,001 171,60
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903620,00610,00+0,14607,70629,00226138 785590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 885,001 895,00+1,331 875,601 895,002750 8861 550,001 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835125,6025,60-9,8525,6025,600021,1076,90
ŽOSKA ČESKÁ LÍPABAAZOSKACS000820336022,0022,000,0022,0022,000019,0029,20
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959445,00445,000,00445,00445,0062 670141,50445,00
1.IF MORAVIA INV.BFAPRMORCZ00080186038,008,000,008,008,00005,5067,20