Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 17.2.2026 0:40
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 22.03.2002

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.

20.02.200221.03.2002
25.03.200222.04.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880311,5011,500,0011,5011,501001 15010,30161,00
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,00145,00+3,12145,00145,00213 04556,70158,00
ALIACHEMBAASYNTHCZ000509195968,6069,30-8,9368,5069,3023916 46152,60127,60
ALIACHEMBABSYNTHCZ00051126077,807,80-2,507,807,801088425,2013,00
ALMETBAAALMETCS0005035757495,00495,000,00495,00495,000072,50650,10
AMMANN CRBAASTVSTCS0005003755262,30262,30-0,11262,30262,30143 672202,00282,60
ATAS NÁCHODBAAATSNACS0005028257138,10138,100,00138,10138,100078,00138,10
AVIABAAAVIACS000502075915,0015,000,0015,0015,006293010,0043,00
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BARTOŇ TEXT.ZÁVODYBAABARTOCS0005026350200,00200,000,00200,00200,000054,70200,00
BELAGRABAAZZNBRCZ0008449055650,00620,00-4,61620,00650,000051,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655405,00405,000,00405,00405,0000120,00449,90
BIOCELBAABIOCECS0005017953548,70554,00-2,80548,70554,006435 276440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559981,501 037,30+4,30981,501 037,3000334,801 341,40
BMTBAABMTBOCS0005030758300,00300,00+7,71300,00300,003610 80081,00300,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607111,10111,10-3,89111,10111,10303 33360,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454635,00635,30+0,44635,00635,3000398,10679,70
BRISK TÁBORBAABRITACZ0005074856404,80404,80+6,52404,80404,8000177,10473,00
BRISTOLBAABRISTCZ0009062352228,50228,50+0,30228,50228,50122 742114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509618,40620,90+3,46618,40620,9000265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009199,00199,000,00199,00199,1000135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207175,00182,50+4,28175,00182,5000129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153584,00666,000,00584,00666,0000263,00749,10
CEMOS OSTRAVABAACEMOSCZ0008433356285,50257,00-5,16257,00285,500060,00400,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,000,00110,00110,00303 30081,20113,30
CONCORDIA INV.IFBFACONIFCZ0008021201195,20195,20-2,40195,20195,2000108,60225,00
CONSUS IFBFACONINCZ000802830545,0045,000,0045,0045,00281 26035,3054,00
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+5,12205,00205,00408 20074,20207,80
ČECHOFRACHTBAACECHFCZ00084134572 001,602 001,60+0,042 001,602 001,6012 002702,002 001,60
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556366,10343,20-3,13343,10366,103311 599226,00400,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 850,003 660,10-1,813 660,103 850,00519 0602 320,103 950,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801372,90374,80+0,83372,90386,70871330 647213,50388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905280,0080,000,0080,0080,000070,20114,60
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,500,500,000,500,502 3941 1970,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156380,00391,10+2,86380,00391,1093 498250,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607343,30387,30+12,00343,30387,305 2892 019 705254,60891,50
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175261,9061,90+9,9461,9061,900040,0088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025873,8073,800,0073,8073,800028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,0045,10+0,4445,0045,10994 46430,0046,70
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,0031,000,0031,0031,000018,0034,10
ČEZ, A.S.BAACEZCZ000511230074,1075,00-0,5374,1076,0015 0191 133 01159,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00371,00371,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051222,10222,10+0,04222,10222,10143 10995,00222,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 120,001 120,00-3,081 120,001 120,0022 240488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255163,00163,10+0,36163,00163,100068,90163,10
ČSAD KLADNOBAACADKDCZ0008207750212,10212,10+9,95212,10212,100048,40212,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136493,00102,30+9,8893,00102,300058,20141,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DENTAL PRAHABAADENTACZ0005104257670,00603,00-10,00603,00670,0000410,001 320,00
DERMACOLBAADERMACZ0009041653241,10241,10+1,85241,10241,101241124,001 525,00
DESKOBAADESKOCS0008461364104,00104,000,00104,00104,000098,30700,00
DIMENSIONBFACSIFCZ000910060861,0061,000,0061,0061,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929044,904,900,004,904,90004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454900,10900,100,00900,10900,1000297,00900,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353118,90118,90+9,99118,90118,900058,10118,90
ELROZBAAELROZCZ0005076851110,00110,000,00110,00110,000046,80110,00
ENERGOAQUABAAENRGACS0008419750505,30505,00+1,00505,00505,3011055 565233,10505,00
EQUITY HOLDINGBFAAGFIECZ000908460437,3037,30+0,2637,3037,30602 23818,1041,00
ETABAAELEPRCS000500515691,1092,10+1,0991,1092,100081,00340,10
EUROVIA CSBAASTASZCS0005022854849,00852,00+0,45848,10852,002924 631478,50852,00
FAGRONBAATAMDACZ000846120920,5020,500,0020,5020,500013,9024,00
FEZKO SERVISBAAFEZKOCS0005037456185,00185,000,00185,00185,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001548,00548,00+0,18548,00548,005027 400434,30566,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145477,3077,50+0,2577,3077,500025,3080,40
FTL-FIRST TRAN.LI.BAAFLTCS0008202552240,20240,20+9,98240,20240,200066,80322,30
GEODEZIE BRNOBAAGEOBOCZ0009092706400,50400,50-0,12400,50400,5062 403378,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452540,00540,000,00540,00540,0000159,30600,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 458,303 458,300,003 458,303 458,30001 447,003 856,60
GRANITOLBAAGRANICZ0005100354216,80237,90-1,20216,80237,900060,00360,00
GREIF CRBAAVLEERCS00050386521 650,001 650,000,001 650,001 650,0000837,001 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552127,00127,000,00127,00127,00676285,50244,70
GUMOTEXBAAGUMOTCZ0005086751188,00188,00+1,02188,00188,0000140,00225,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 800,001 800,000,001 800,001 800,0000986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851493,30492,20-0,26492,20494,1094 443210,50500,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 287,501 501,400,001 287,501 501,40001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354380,10380,100,00380,10380,10276078,40385,00
HOT.INTERNATIONALBAAINTERCS000843685311,7011,80+0,8511,7011,8024 321284 5566,3016,70
HUTNÍ PROJ.PLZEŇBAAHUTPRCZ000906005988,5088,50+9,9388,5088,500031,5088,50
HYPOTEČNÍ BANKABACREGICZ0008030509485,00485,000,00485,00485,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735223,0023,000,0023,0023,000023,0049,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056289,70289,700,00289,70289,700061,70289,70
CHEMOPROJEKTBAACHEPRCZ00084391551 024,501 024,50-9,501 024,501 024,501010 245188,301 135,80
CHEVAK CHEBBAAVOKCHCZ0009061750160,00160,00+8,54160,00160,00609 60090,20218,30
ICOM TRANSPORTBAACADJICS0008202651407,00407,000,00407,00407,000053,30680,10
IDEAL STANDARDBAAKEZTECS00084170691 400,001 400,000,001 400,001 400,0000330,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 309,501 312,50+0,071 308,001 312,504052 4131 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 073,501 073,50+0,311 073,501 073,5000985,001 137,00
IH MOSKVA ZLÍNBAAMOSKVCS0008452355148,30148,30-0,13148,30148,30344548,00161,80
II.EPIC HOLDINGBFACZCOICZ0009085908164,80164,800,00164,80164,8000155,00256,80
INSPEKTABAAINSPECZ00084129543 177,103 177,100,003 177,103 177,1013 1771 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001521,00550,000,00520,50550,001910 333143,30550,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757388,80388,80+5,08388,80388,802778169,00435,00
INTEXBAAINTEXCS000500745946,0046,000,0046,0046,000036,0076,50
IVAX - CRBAAGALENCZ00050968591 365,201 366,00+0,061 365,201 366,0079 559802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904435,80435,80-0,16435,80435,80156 537280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753708,50715,00+0,35708,50715,005539 000355,70755,00
JÄKL KARVINÁBAAJAKKACZ0005084657107,20107,200,00107,20107,20101 07270,10212,80
JAN BECHERBAAJANBECZ0009075107613,60613,60+9,98613,60613,6000138,001 200,00
JČ ENERGETIKABAAJIHENCZ00050770571 313,701 313,70+0,031 313,701 313,7011 3141 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 010,002 249,80+4,772 010,002 249,80510 2901 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158277,00277,10+0,39277,00277,1000182,10342,40
JIHLAVANBAAJIHLACS0005030964150,20158,00+2,73150,20158,000027,20158,00
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451536,10650,00+9,22536,10650,0000369,00850,00
JIHOSTROJBAAJIHSTCS000503636747,4047,40+9,7247,4047,400028,3057,30
JILANABAAJILANCZ000509645394,1094,10+9,9294,1094,100025,7094,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955189,10189,100,00189,10189,10305 673136,00219,80
JIZERSKÉ SKLOBACJISKLCS0009027057444,40444,40+1,90444,40444,4000116,20444,40
JM ENERGETIKABAAJMENGCZ00050779581 910,102 000,00+4,711 910,102 000,00112223 3711 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 814,002 814,00-2,592 814,002 814,00001 951,003 853,30
JUTABAAJUTACS00050261521 020,001 020,000,001 020,001 020,0000430,601 020,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,102 2934 890 976950,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 789,001 789,000,001 789,001 789,00001 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051682,50682,60+0,16682,50682,6000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,2051,200,0051,2051,200045,90180,90
KAPPELBABKAPPLCZ00090900078,207,40-9,757,408,20000,8010,40
KAROSERIABAAAVIABCS0005032150119,50119,500,00119,50119,500028,00119,50
KARVINSKÁ STAVEBNÍBAAOSPKACS0005015957196,00196,000,00196,00196,000039,80303,30
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5055,40
KDYNIUMBAAKDYNICZ00050236551 810,101 810,100,001 810,101 810,1000541,501 900,00
KINOTECHNIKA PRAHABAAKINOCS000843795030,6030,60+9,6730,6030,600022,4033,50
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ0009073250181,00191,20+9,94181,00191,200063,90191,20
KOMERČNÍ BANKABAAKOMBCZ00080191061 410,001 524,90+8,301 382,101 524,903 4425 049 658792,601 524,90
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 030,00
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ000507605999,10107,30+10,1697,40107,30404 03254,00107,30
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485168,5068,50+6,0368,5068,500031,0078,90
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251149,10150,10+2,03149,10150,100091,00150,10
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464475,00475,000,00475,00475,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153203,00215,20+6,00203,00215,2000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159533,40533,400,00533,40533,4000361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335175,0075,10+0,1375,0075,100025,3077,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 065,001 065,000,001 065,001 065,002526 625918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955293,30318,10+8,45293,30318,1000250,50550,10
LÁZNĚ LIBVERDABAALIBVECS0008422952500,00500,00+1,01500,00500,0000162,10500,00
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153600,00600,000,00600,00600,0000228,20627,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251626,00626,000,00626,00626,0000271,00694,70
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853335,20335,20-1,70335,20335,204013 408210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054431,00431,000,00431,00431,0000184,70453,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804315,00315,00+6,06315,00315,00309 45096,50315,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 010,101 012,10+0,191 010,101 012,1000673,001 640,00
LESNÍ SP.BROUMOVBAALESBMCZ0009039350230,00230,000,00230,00230,0000202,20413,40
LESNÍ SP.OPOČNOBAALESOCZ0009039459373,30373,30+0,05373,30373,3000109,60373,30
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,2022,200,0022,2022,200019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825128,6031,600,0028,6031,601855 80118,1065,40
MADETABAAJIMLECS0008420550201,30244,40+5,57201,30244,40357 649124,50304,00
MAGNETONBAAMAGNECZ000507905367,5067,50+0,4467,5067,50302 02538,5098,00
MANHATTAN IFBFAIFUNCZ00080046031 240,001 240,000,001 240,001 240,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252450,00450,000,00450,00450,000033,10636,70
MASSAGBAAMASSACS000500525550,0050,000,0050,0050,000023,0050,00
MATEBAAMATECS000501096641,2041,30+0,2441,2041,300021,4062,90
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755277,70280,10+0,86277,70280,1000110,00280,10
MEOPTA PŘEROVBAAMEOPTCS000500896088,2088,20+1,0388,2088,2013211 64263,30121,00
METALIMEXBAAMETLXCS00084124582 200,002 200,00-6,182 200,002 200,0075165 0001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005733,6035,20+4,4533,6035,200033,3070,10
METROSTAVBAAMESTACZ0005006502139,60139,600,00139,60139,600096,30142,60
MEVABAAMEVACS0005039353310,50279,60-4,99279,60310,500090,00650,00
MILETABAAMILETCS0005027457112,30112,40+0,35112,30112,400066,20121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552192,10192,100,00192,10192,10387 300150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,000095,30350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008183,50183,50+9,94183,50183,500045,00183,50
MORAVIA CANSBAAMOCANCS00050402521 201,001 201,000,001 201,001 201,000077,001 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 000,003 000,00+3,412 832,603 000,00131391 6611 965,003 100,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185031,0031,000,0031,0031,000025,2065,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830838,6038,600,0038,6038,600032,8090,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859452,80498,00+9,98452,80498,0000166,502 000,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550518,80518,90+0,48518,80518,9000200,00540,00
MOTOKOV INTER.BAAMOTINCZ0008417755154,10154,10+9,99154,10154,100090,00205,80
MOTORPALBAAMOTORCZ0005084558270,10270,100,00270,10270,10112 97191,60270,60
MSABAAMSACZ0005016501255,80250,200,00250,20255,80328 137162,50345,10
NATURAMYL H.BRODBAANATURCZ0005084053165,00165,000,00165,00165,000090,00462,00
NKT CABLESBAAKABKLCZ0005082255492,00492,000,00492,00492,003818 696370,10555,00
NOWACO MRAZÍRNYBAASLMRACS0008428751560,00560,000,00560,00560,0000360,00560,00
OBEK SERVISBAACADTCS000502595673,1073,10+9,9273,1073,100022,1073,10
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353720,00720,000,00720,00720,00128 640181,60738,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952341,00341,00-9,45341,00341,00206 820220,00408,20
ODKOLEKBAAODKOLCZ0009064051202,90202,90+0,79202,90202,9081 623185,00420,00
OHL ŽSBAAZSTBOCS0005028554626,00626,000,00626,00626,0000278,10728,30
OKDBAAOKDCZ000510065175,0075,000,0075,0075,00292 17543,5085,00
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
ORPABAAVCPAPCS0005005958188,70207,90+9,36188,70207,9000110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355402,00402,000,00402,00402,00280465,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 652,001 681,00+1,871 652,001 681,0000965,101 681,00
OSTROJBAAOSTROCS000843555829,5029,50+4,6029,5029,50401 18015,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,6049,600,0049,6049,600042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959216,30216,300,00216,30216,3000108,50261,00
O2 C.R.BAATELECCZ0009093209325,60320,10+2,43292,10326,807 8462 394 319185,00415,00
PANKRÁCBAAPANKRCZ0009033205444,00444,000,00444,00444,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903635,00635,000,00635,00635,002012 700396,00939,00
PARAMOBAAPARAMCZ0005091355354,00351,00-0,84351,00354,0031 059120,20368,00
PCB BENEŠOVBAACKDBNCS0005013754131,50131,50+4,78131,50131,500051,50152,30
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535874,9074,90+0,1374,9074,900039,20117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635574,2074,30-0,2674,2074,300028,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695864,7065,00+0,9364,7065,00483 11331,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 521,908 590,00+0,468 521,908 690,0016137 7005 350,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 920,101 920,10-3,991 920,101 920,1011 9201 270,202 000,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,70240,40-0,12240,40240,702481108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105425,6025,600,0025,6025,602051217,1036,90
PLIVA - LACHEMABAALACHECZ0005096750471,10471,20+0,94471,10471,2000367,10552,50
PLOMABAAZPDCS0008452751270,00270,00+0,18270,00270,00308 10058,50270,10
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650900,00900,00-10,00900,00900,0065 770314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,00+3,95150,00150,00507 50063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453616,00616,000,00616,00616,0063 696271,00616,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465261,1061,100,0061,1061,100030,2081,60
PORCEL.MANUFAKTURABAAPORCECZ0005098756400,00400,000,00400,00400,000088,00493,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 003,301 003,300,001 003,301 003,3000427,101 125,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505346,60355,00+3,80342,00355,0023482 517275,00769,00
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/SHSBAAPRSLUCZ0009055158455,10455,10+0,02455,10455,10125 461366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 730,001 681,10-2,831 681,101 730,0058 5031 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 927,201 927,60+0,031 927,201 927,60001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 252,001 252,000,001 252,001 252,0000936,901 315,00
PRIOR ČRBAAPRICBCS0008457859120,00120,000,00120,00120,000082,00320,00
PROAGROBAAPRAGRCZ000910050974,6074,60+9,8674,6074,60604 4766,7074,60
PROLES Č.BUDĚJOV.BAAPROLECZ0009056750200,00200,000,00200,00200,000045,00200,00
PSVSBAAPRSVOCZ0005111500890,00890,000,00890,00890,0000200,00890,00
P-D REFRACTORIESBAAMSLZCZ000501045467,5067,60+0,1467,5067,600030,3068,80
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,500059,20119,20
RAPIDBAARAPIDCZ00084132593 900,003 900,000,003 900,003 900,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050220,00220,00+4,66220,00220,00163 520116,10252,60
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653211,30232,40-1,60190,30232,400098,30290,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509993,60991,00-0,11991,00993,60131129 932910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 745,001 745,10-6,201 745,001 745,10712 2161 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000050,00349,50
RUBÍN DYN.IFBFARUBINCZ0008030905460,00460,00+2,22460,00460,0000362,00540,00
RUVEBAARUVECS0008439352170,00170,000,00170,00170,000074,70372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957350,00350,000,00350,00350,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455470,00420,30-10,57420,30470,0000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858240,10250,10+6,38240,10250,100070,10254,20
SBĚRNÉ SUROV.Č.B.BAASBESUCZ0009058558101,80101,80+9,93101,80101,800035,50111,50
SČ ARMATURKABAASCARMCS0005003854125,00125,00-6,36125,00125,00253 12551,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 451,101 470,00+3,151 451,101 470,001521 9561 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 033,302 033,400,002 033,302 033,4000868,602 133,10
SELGENBAASELGECZ0009033650230,00231,10+0,47230,00231,1000171,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356507,60530,00+0,32507,60549,004825 653323,10608,10
SETUZABAASETUZCZ0008460052252,00252,00-7,01252,00252,00307 560235,10505,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350340,00340,60+2,46340,00340,60316105 860219,80360,00
SFINXBAASFINXCS0005036458190,80191,00+0,36190,80191,00173 24560,00227,90
SG - INDUSTRYBFAYSECZ00090877067,707,70-2,537,707,70006,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156830,00830,10-9,87830,00830,1000111,00929,80
SILONBAASILONCZ0005094458301,00295,50-1,82295,50301,00164 761209,30375,90
SKALIČANBAASKALCCS000845466655,0055,000,0055,0055,000055,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554535,00535,000,00535,00535,001535100,30585,60
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754448,50448,50+9,98448,50448,500020,50448,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259286,20286,20+4,75286,20286,204111 734106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 430,101 529,00+7,971 430,101 529,0079120 5141 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 011,202 011,20-0,102 011,202 011,2048 0451 261,502 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251522,00522,20+0,03522,00522,20209 388327,70542,70
SMP CONSTRUCTIONBAASTAMOCS0005022953344,40358,80+5,15344,40358,8000153,00358,80
SOFTWARE 602BAASOFTWCZ0009092300350,00350,000,00350,00350,0000106,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952250,70264,10+1,18250,70289,6011632 058148,50270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550272,30272,30-9,59272,30272,3000162,00415,00
SPOJPROJEKT PRAHABAASPJPRCS00084431641 000,001 000,000,001 000,001 000,0000510,501 279,30
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495881,4081,400,0081,4081,40324464,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858115,00113,30+0,17113,20115,6021324 52747,00113,30
STAROROL.PORCELÁNBAASTAROCZ0005085753120,80121,00+5,21120,80121,000046,00126,30
STAV.POD.JABLONECBAASPJABCS000503895944,5044,500,0044,5044,500021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 440,001 440,00+5,881 440,001 440,001014 4001 001,701 700,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 701,302 450,00-9,992 450,002 701,30001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 460,006 460,000,006 460,006 460,0016 4604 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558394,40394,40+4,97394,40394,400015,60394,40
STROJPLASTBAASTRTACZ000508665214,2014,200,0014,2014,20009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJTEXBAASTRJTCS0005034859294,90294,90+9,99294,90294,900020,50294,90
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7027,00
SUBTERRABAASBTERCS0005023050432,10432,10-8,70432,10432,10125 185313,40760,00
SVABAASVACS0005024553160,00160,000,00160,00160,000047,90160,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253312,00312,000,00312,00312,0000159,00366,30
ŠKODA PRAHABAASKOPHCS0005006857102,90103,00+0,09102,90103,000077,10203,60
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154253,80253,80+9,96253,80253,800050,50253,80
ŠMERAL BRNOBAASMERACS000502935479,0079,000,0079,0079,000030,0079,00
ŠROUBÁRNA ŽATECBAASROZACZ000507595236,0036,000,0036,0036,000026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358240,00240,10+0,88240,00240,100039,30250,00
ŠTI HOLDINGBFASTICZ0009087805835,50841,10+1,22835,50841,1000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351501,10501,100,00501,10501,1000330,60584,70
TATRABAATATRACS000501845643,7044,000,0043,7044,00562 46230,3067,00
TENEZBAATENEZCS0005028158235,00235,000,00235,00235,000059,40235,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550557,80557,80-0,78557,80557,8000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050930,00930,000,00930,00930,00109 300262,001 046,20
TEPLÁRNA PÍSEKBAATEPPICZ0005077156366,60366,600,00366,60366,6000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255501,00501,00+3,08501,00501,0000320,90530,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950323,50323,50-6,50323,50323,50134 206158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157850,00850,000,00850,00850,002622 100521,001 179,60
TEPNABAATEPNACS000502685533,5033,50+0,2933,5033,500021,9037,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055262,00262,30+0,38262,00262,300054,10273,70
TEREOS TTDBAAPRACUCZ000510485165,5065,50+0,3065,5065,50956 22314,6065,50
TESLA JIHLAVABAATSLJICS0005072859199,00199,00+7,33199,00199,00142 78636,10200,00
TESLA KARLÍNBAATSLKACS000502135168,2068,200,0068,2068,20161 09131,0068,20
TESLA SEZAMBAATSLSECS0005009851516,60516,70+0,72516,60516,7000420,00700,00
TOMABAATOMACZ0005088559103,10124,80+1,13103,10124,80495 80035,00124,80
TONABAATONACZ0005041160240,00240,000,00240,00240,000050,30266,30
TONAKBAATONAKCS000500605531,1031,100,0031,1031,102026 28215,0037,20
TONASOBAATONASCS00084232578,108,100,008,108,10006,0014,50
TOS SVITAVYBAATOSSVCS000500935691,0091,000,0091,0091,000035,00120,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,004872 000110,001 500,00
TRANZABAATRANZCZ000507635691,0091,00-4,7191,0091,00302 73020,2099,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552179,20178,10-0,27178,10180,8015527 900113,40187,00
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870426,0026,000,0026,0026,000018,00124,00
TYLEX LETOVICEBAATYLEXCS0005006154150,40150,400,00150,40150,400046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900681,00681,000,00681,00681,0000487,30855,00
TZPBAATZPCZ0005088054100,00100,00-7,23100,00100,00550073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150030,7030,50-2,5530,4031,801 67051 71029,8063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535473,0073,000,0073,0073,000015,00126,10
UNITED ENERGYBABPSZTECZ000511330866,4070,00+5,4266,4070,000043,2072,30
UNITED ENERGYBAAPSZTECS0008458659720,00720,00+2,05720,00720,0075 040441,00724,60
VARI LIBICE N.C.BAAMEPOLCZ0005041400250,00250,100,00250,00250,100019,70250,10
VČ ENERGETIKABAAVCENGCZ00050769501 412,101 499,00+7,601 412,101 499,0084125 8291 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 402,002 203,10-0,852 203,102 402,001228 4261 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658294,20297,10+1,02294,20297,1000158,10313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215042,0042,000,0042,0042,000027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585084,8084,80+9,9884,8084,80650952,0090,00
VHOSBAAVHOSCZ0009047254740,00740,000,00740,00740,0000250,001 050,00
VINIUMBAAVINIUCS0008421954212,50212,50+4,93212,50212,506714 23856,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1000400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159741,00741,000,00741,00741,0000305,70770,00
VÍTKOVICEBAAVITKOCZ00050985586,906,90+1,476,906,9012835,2011,80
VLNAPBAAVLNAPCZ000508765038,9038,900,0038,9038,900020,0050,00
VODÁRENSKÁBAAVOAZCZ0009051256458,50458,50+0,10458,50458,5000278,30530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950231,10231,100,00231,10231,10102 31137,30252,10
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952163,00163,000,00163,00163,000070,30163,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855240,50240,50+9,96240,50240,50372281,90323,20
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850219,00219,00-2,23219,00219,00357 665130,30230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,00171,000,00171,00171,0081 36882,60171,20
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754689,40620,30-9,99620,30689,4000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353153,40154,00+0,39153,40154,000076,30159,70
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251195,90195,90+12,52195,90195,9000102,00195,90
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758156,90156,90-0,50156,90156,90578588,60157,70
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150195,00195,50+0,25195,00195,5000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,00164 80053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,00145,000,00145,00145,000065,70145,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956166,80166,800,00166,80166,8000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957233,00208,00-10,72208,00237,3000145,80620,00
VOSBAAVOPRSCS000503605264,7064,70+9,8464,7064,70382 45932,5064,70
VÚES BRNOBAAVUEBRCZ0009054953225,50225,50+10,00225,50225,500028,50225,50
VULKANBAAVULKACZ0005100453142,00142,000,00142,00142,000082,70240,00
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658360,10360,100,00360,10360,1000265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 621,001 621,00+0,671 621,001 621,0069 7261 262,001 750,00
WIENERBERGER C.P.BAEJICIHCZ000511550116,3016,300,0016,3016,400011,6016,30
XAVEROVBAAXAVERCS000844065745,1045,20+0,2245,1045,200027,0053,10
YTONGBAAPORBECS00084201622 600,002 500,00-3,842 500,002 600,00001 603,103 307,20
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951685,00685,00-0,72685,00685,002013 700360,50691,70
ZÁPADOKÁMENBAAZAKAMCS0008444857466,60466,600,00466,60466,6000129,00720,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50395,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,8015,80+1,2815,8015,800014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 890,001 885,00+3,001 885,001 890,00001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 111,202 220,00-3,902 111,202 220,00001 300,102 310,10
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509425,00426,00-0,23425,00434,90350149 265402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558210,00210,000,00210,00210,000025,20225,00
ZZN CHOMUTOVBAAZZNCHCS000845875895,0095,00-7,3195,0095,000041,00117,50
ZZN MĚLNÍKBAAZZNPHCS0008440756141,00141,000,00141,00141,00007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559203,00203,000,00203,00203,000064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280514,6014,60-6,4114,6014,60008,1015,60
ZZN POMORAVÍBAAZZNHOCS0008463352159,00150,80-5,15150,80167,500062,20266,20
ZZN RAKOVNÍKBAAZZNRACZ0009068359248,70248,700,00248,70248,700040,00340,00
ŽĎASBAAZDASCS0005031152178,10180,00+1,06178,10180,00284 993136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903645,10640,50-5,11640,50645,10261168 087590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 044,002 048,00+0,342 044,002 048,001326 5801 537,702 048,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959535,00535,00-2,72535,00535,0014876 960213,40570,00