Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 23:23
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 26.03.2002

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.

22.02.200225.03.2002
27.03.200225.04.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880312,5012,500,0012,5012,500010,30161,00
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,00145,000,00145,00145,000056,70158,00
ALIACHEMBABSYNTHCZ00051126077,707,70-1,287,707,701441 1095,2013,00
ALIACHEMBAASYNTHCZ000509195969,2069,20-0,2869,2069,40533 67152,60127,60
ALMETBAAALMETCS0005035757495,00495,000,00495,00495,000072,50650,10
AMMANN CRBAASTVSTCS0005003755262,30260,70-0,72260,70262,506918 077202,00282,60
ATAS NÁCHODBAAATSNACS0005028257138,10138,100,00138,10138,100078,00138,10
AVIABAAAVIACS000502075915,0015,000,0015,0015,002030010,0038,90
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BARTOŇ TEXT.ZÁVODYBAABARTOCS0005026350200,00200,000,00200,00200,00102 00066,20200,00
BELAGRABAAZZNBRCZ0008449055620,00589,10-4,98589,10620,000051,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655405,00405,000,00405,00405,0000120,00449,90
BIOCELBAABIOCECS0005017953561,10561,00+1,53561,00561,104525 248440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559993,50993,50-9,82993,50993,5021 987334,801 341,40
BMTBAABMTBOCS0005030758265,00265,00-3,03265,00265,00215 56581,00300,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607110,50111,000,00110,50111,00657 20060,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454637,10637,10+0,15637,10637,1021 274398,10679,70
BRISK TÁBORBAABRITACZ0005074856380,00380,00-7,90380,00380,00124 560177,10473,00
BRISTOLBAABRISTCZ0009062352230,00230,000,00230,00230,004920114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509606,00606,00-2,00606,00606,00148 484265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009199,00192,00-3,56192,00199,00305 865135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207175,00175,00-4,10175,00175,00376 475129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153600,00697,50+4,72600,00697,5000263,00749,10
CEMOS OSTRAVABAACEMOSCZ0008433356240,00240,00-9,94240,00240,000060,00400,00
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,000,00110,00110,00303 30081,20113,30
CONCORDIA INV.IFBFACONIFCZ0008021201195,00195,000,00195,00195,0000108,60225,00
CONSUS IFBFACONINCZ000802830545,1045,100,0045,1045,10401 80435,3054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,000,00672,00672,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000471,302 000,00
ČEDOKBAACEDOKCZ0009036356195,10195,10-1,31195,10195,10239074,20207,80
ČECHOFRACHTBAACECHFCZ00084134571 997,502 001,10-0,061 997,502 001,10917 985710,002 002,50
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556351,70385,00+10,00351,70385,009033 318226,00400,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 701,103 701,10-2,603 701,103 701,1013 7012 320,103 950,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801370,50369,50-0,40369,10375,20814301 398213,50388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905280,0080,000,0080,0080,000070,20114,60
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,500,500,000,500,501 8629310,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156360,10360,100,00360,10360,1051 801250,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607399,80368,50-1,31361,30399,80949349 762254,60865,10
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175274,8074,80+10,0074,8074,800040,0088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025873,8073,800,0073,8073,800028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345745,1045,10+0,2245,1045,101185 32230,0046,70
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645531,0031,000,0031,0031,002886818,0034,10
ČEZ, A.S.BAACEZCZ000511230074,6074,50-0,1374,5076,304 752356 06359,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00371,00371,003011 130100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051225,00225,30+0,13225,00225,300095,00225,30
ČKD PRAHA DIZBAACKDPRCZ00050931531 100,101 100,10-5,651 100,101 100,1000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255179,40179,40+9,99179,40179,4012622 60468,90179,40
ČSAD KLADNOBAACADKDCZ0008207750256,60256,60+9,98256,60256,600048,40256,60
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136483,8083,80-9,9883,8083,80650358,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00204,00
DENTAL PRAHABAADENTACZ0005104257556,30556,30-7,28556,30556,301556410,001 320,00
DERMACOLBAADERMACZ0009041653240,60240,60-0,20240,60240,601241124,001 525,00
DESKOBAADESKOCS0008461364104,00104,000,00104,00104,000098,30700,00
DIMENSIONBFACSIFCZ000910060861,0061,000,0061,0061,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929044,804,80-2,044,804,801256004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454900,10900,100,00900,10900,1000297,00900,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353143,70143,70+9,94143,70143,700058,10143,70
ELROZBAAELROZCZ0005076851110,0099,00-10,0099,00110,000046,80110,00
ENERGOAQUABAAENRGACS0008419750496,60505,00-0,01496,60505,007236 259243,20505,10
EQUITY HOLDINGBFAAGFIECZ000908460437,0037,20+0,2637,0037,20853 14918,1041,00
ETABAAELEPRCS000500515696,8096,90+4,6496,8096,900081,00340,10
EUROVIA CSBAASTASZCS0005022854851,00848,20-0,22848,20851,001916 132478,50852,00
FAGRONBAATAMDACZ000846120922,3022,60+0,4422,3022,6057112 74313,9024,00
FEZKO SERVISBAAFEZKOCS0005037456185,00204,00+0,24185,00204,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001547,50547,00-0,09547,00550,009954 326434,30566,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0034 80034 800 000501,501 210,00
FOSFABAAFOSFACZ000509145478,0078,00+0,3878,0078,0020015 60025,3080,40
FTL-FIRST TRAN.LI.BAAFLTCS0008202552225,00225,00-6,32225,00225,000066,80322,30
GEODEZIE BRNOBAAGEOBOCZ0009092706481,00484,50+9,98481,00484,5000378,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452540,00540,000,00540,00540,0000159,30600,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 123,003 136,00+0,513 123,003 136,00001 447,003 856,60
GRANITOLBAAGRANICZ0005100354216,80195,20-9,96195,20216,800061,00360,00
GREIF CRBAAVLEERCS00050386521 602,001 660,00+3,621 602,001 660,0000837,001 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552127,00127,000,00127,00127,00546 85885,50244,70
GUMOTEXBAAGUMOTCZ0005086751206,80206,80+10,00206,80206,80102 068140,00225,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 818,001 818,00+1,001 818,001 818,001221 816986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851490,50500,00+2,01490,50500,002512 360223,50500,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 419,601 419,60+9,991 419,601 419,6011 4201 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354380,10380,100,00380,10380,10145 32182,00385,00
HOT.INTERNATIONALBAAINTERCS000843685311,4011,40-5,0011,4011,4016 335186 2196,3016,70
HUTNÍ PROJ.PLZEŇBAAHUTPRCZ0009060059107,00107,00+9,96107,00107,000031,50107,00
HYPOTEČNÍ BANKABACREGICZ0008030509485,00485,000,00485,00485,0000200,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735223,0023,000,0023,0023,000023,0044,10
CHABAŘOVICKÉ STR.BAACHABSCS0005039056289,70289,700,00289,70289,700061,70289,70
CHEMOPROJEKTBAACHEPRCZ00084391551 030,801 133,40+9,981 030,801 133,4000188,301 135,80
CHEVAK CHEBBAAVOKCHCZ0009061750145,50145,60+1,11145,50145,600090,20218,30
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 320,001 320,000,001 317,001 350,0090119 0431 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 072,001 072,000,001 072,001 072,0055 360985,001 137,00
IH MOSKVA ZLÍNBAAMOSKVCS0008452355135,00135,000,00135,00135,000048,00161,80
II.EPIC HOLDINGBFACZCOICZ0009085908164,40164,400,00164,40164,4015024 660155,00247,60
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001512,20550,00+9,78510,00550,00158 059143,30550,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757433,20433,20+1,30433,20433,202866169,00435,00
INTEXBAAINTEXCS000500745946,0046,000,0046,0046,000036,0076,50
IVAX - CRBAAGALENCZ00050968591 365,101 370,20+0,211 365,101 370,201419 132802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904470,50470,50+2,50470,50470,5000280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753707,10701,10-0,12701,10707,101510 552355,70755,00
JÄKL KARVINÁBAAJAKKACZ0005084657116,10116,10+0,08116,10116,10121 39370,10212,80
JAN BECHERBAAJANBECZ0009075107742,30742,30+9,98742,30742,3000138,001 200,00
JČ ENERGETIKABAAJIHENCZ00050770571 391,701 391,60+4,371 391,601 391,70001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 130,002 130,000,002 130,002 130,00001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158277,10304,80+9,99277,10304,8000182,10342,40
JIHLAVANBAAJIHLACS0005030964150,20150,200,00150,20150,20659 76327,20158,00
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451650,00650,000,00650,00650,0000369,00850,00
JIHOSTROJBAAJIHSTCS000503636743,2043,200,0043,2043,200028,3057,30
JILANABAAJILANCZ0005096453113,80113,80+9,95113,80113,800025,70113,80
JITKA JINDŘ.HRADECBAAJITKACZ0005088955189,10189,100,00189,10189,1000136,00219,80
JIZERSKÉ SKLOBACJISKLCS0009027057456,00457,00+0,32456,00457,0000116,20457,00
JM ENERGETIKABAAJMENGCZ00050779582 050,002 193,70+14,521 950,102 193,701735 3691 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 540,002 540,000,002 540,002 540,0012 5401 951,003 853,30
JUTABAAJUTACS00050261521 020,001 020,000,001 020,001 020,0000430,601 020,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,002 0574 387 581950,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 789,001 789,000,001 789,001 789,00001 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051701,50711,20+1,44701,50711,2000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,2051,200,0051,2051,200045,90180,90
KAPPELBABKAPPLCZ00090900077,407,400,007,407,40000,8010,40
KAROSERIABAAAVIABCS0005032150122,30122,30+0,08122,30122,30111 34528,10122,30
KARVINSKÁ STAVEBNÍBAAOSPKACS0005015957196,00196,000,00196,00196,000039,80303,30
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5055,40
KDYNIUMBAAKDYNICZ00050236551 805,201 805,20-0,271 805,201 805,20916 247541,501 900,00
KINOTECHNIKA PRAHABAAKINOCS000843795036,9036,90+9,8236,9036,900022,4036,90
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ0009073250197,30197,60-2,70197,30197,600063,90203,10
KOMERČNÍ BANKABAAKOMBCZ00080191061 500,301 499,20-0,061 440,101 510,002 8114 208 785792,601 524,90
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 030,00
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059115,00121,40+9,66115,00121,400054,20121,40
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485181,4082,80+9,9681,4082,80584 74231,0082,80
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251157,00158,10+1,93157,00158,100091,00158,10
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464471,00471,00-0,84440,00479,00216100 120155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153215,20215,200,00215,20215,2000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159544,30544,30-2,01544,30544,3021 089361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335176,1077,00+1,3176,1077,000025,3077,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 065,001 065,000,001 065,001 065,002728 755918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955318,10318,100,00318,10318,1051 591250,50550,10
LÁZNĚ LIBVERDABAALIBVECS0008422952495,00495,000,00495,00495,0000162,10500,00
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.BAATEPNBCZ0008431251651,80651,80-5,34651,80651,8074 563271,00694,70
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853335,20335,20-0,05335,20335,2082 682210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054431,00431,000,00431,00431,0000184,70453,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804297,00297,000,00297,00297,000096,50315,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 025,001 065,00+4,291 025,001 065,0000673,001 639,00
LESNÍ SP.BROUMOVBAALESBMCZ0009039350230,00230,000,00230,00230,0000202,20413,40
LESNÍ SP.OPOČNOBAALESOCZ0009039459375,00375,00+0,45375,00375,0000109,60375,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,2022,200,0022,2022,200019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825133,0032,90+13,0532,9033,000018,1065,40
MADETABAAJIMLECS0008420550250,00250,00+4,03250,00250,00307 500124,50304,00
MAGNETONBAAMAGNECZ000507905367,8067,20-9,4367,2067,80543 64338,5098,00
MANHATTAN IFBFAIFUNCZ00080046031 240,001 240,000,001 240,001 240,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252450,00405,00-10,00405,00450,000033,10636,70
MASSAGBAAMASSACS000500525550,0050,000,0050,0050,000023,0050,00
MATEBAAMATECS000501096641,6041,600,0041,6041,600021,4062,90
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755284,10337,30+9,97284,10337,3000110,00337,30
MEOPTA PŘEROVBAAMEOPTCS000500896090,7094,00+3,6390,7094,000063,30121,00
METALIMEXBAAMETLXCS00084124582 300,002 300,00+1,792 300,002 300,003478 2001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005735,1035,200,0035,1035,200033,3070,10
METROSTAVBAAMESTACZ0005006502139,60139,600,00139,60139,600096,30142,60
MEVABAAMEVACS0005039353280,30252,40-4,96252,40280,300090,00650,00
MILETABAAMILETCS0005027457112,40112,400,00112,40112,40293 26066,30121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552193,00193,10+0,41193,00193,1000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,000096,00350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008221,90182,20-9,71182,00221,900045,00201,80
MORAVIA CANSBAAMOCANCS00050402521 201,001 201,000,001 201,001 201,0044 80477,001 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 000,003 000,000,003 000,003 000,0073219 0001 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. PLYNOSTAVBAAMOPLYCZ0008448859460,30460,30+1,47460,30460,3000166,502 000,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550540,20540,20+3,22540,20540,20158 103200,00540,20
MOTOKOV INTER.BAAMOTINCZ0008417755163,00163,000,00163,00163,000090,00205,80
MOTORPALBAAMOTORCZ0005084558270,10270,10-1,38270,10270,10174 59291,60273,90
MSABAAMSACZ0005016501233,30250,00-4,65233,30284,00338 523162,50345,10
NATURAMYL H.BRODBAANATURCZ0005084053165,00165,000,00165,00165,000090,00462,00
NKT CABLESBAAKABKLCZ0005082255492,00492,00+0,51492,00492,002512 300370,10555,00
NOWACO MRAZÍRNYBAASLMRACS0008428751560,00560,000,00560,00560,001560360,00560,00
OBEK SERVISBAACADTCS000502595688,4088,40+9,9588,4088,400022,1088,40
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353690,30690,30+0,01690,30690,3074 832181,60738,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952375,00388,80+3,65375,00388,8000220,00408,20
ODKOLEKBAAODKOLCZ0009064051227,40227,40+7,72227,40227,40102 274185,00420,00
OHL ŽSBAAZSTBOCS0005028554629,00629,10+0,33629,00629,1000278,10728,30
OKDBAAOKDCZ000510065171,5072,50+2,1171,5072,500043,5085,00
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
ORPABAAVCPAPCS0005005958208,40229,20+3,42188,00229,2000110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355402,00402,000,00402,00402,000065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 801,901 751,00-2,821 700,001 801,9000980,001 801,90
OSTROJBAAOSTROCS000843555831,7033,30+9,9031,7033,300015,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,6049,600,0049,6049,600042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959217,00217,000,00217,00217,0000108,50261,00
O2 C.R.BAATELECCZ0009093209327,90314,10-4,15314,00327,902 734873 636185,00397,90
PANKRÁCBAAPANKRCZ0009033205444,00444,000,00444,00444,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903635,00635,000,00635,00635,0000396,00939,00
PARAMOBAAPARAMCZ0005091355360,00350,00-0,28350,00360,0010136 140120,20368,00
PCB BENEŠOVBAACKDBNCS0005013754118,70137,60+15,92118,70137,600051,50152,30
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535867,5067,500,0067,5067,500039,20117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635581,9081,90+9,7881,9081,90865528,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695865,6065,70+0,1565,6065,700031,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 506,008 399,60-1,188 399,608 510,001191 001 5535 350,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 950,101 950,100,001 950,101 950,1035 8501 270,202 000,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751240,40235,20-2,16235,20240,70337 778108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105425,6026,90+5,0725,6026,900017,1034,20
PLIVA - LACHEMABAALACHECZ0005096750482,30482,30+3,01482,30482,301482367,10552,50
PLOMABAAZPDCS0008452751269,50269,500,00269,50269,500058,50270,10
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650811,30731,00-9,89731,00811,3000314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952135,00136,00+0,36135,00136,000063,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453676,50676,60+3,21676,50676,6000271,00676,60
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465261,1061,100,0061,1061,100030,2081,60
PORCEL.MANUFAKTURABAAPORCECZ0005098756407,00407,00+0,09407,00407,000088,00493,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 003,301 003,300,001 003,301 003,3011 003427,101 125,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505341,00342,00+0,29341,00342,00745254 754275,00769,00
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/SHSBAAPRSLUCZ0009055158456,10465,00+1,83456,10465,0000366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 745,501 745,60+3,831 745,501 745,60001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 928,001 928,000,001 928,001 928,0047 7121 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 252,001 252,40+3,841 252,001 252,4000936,901 315,00
PRIOR ČRBAAPRICBCS0008457859120,00120,000,00120,00120,000082,00300,00
PROAGROBAAPRAGRCZ000910050990,2090,20+10,0090,2090,20006,7090,20
PROLES Č.BUDĚJOV.BAAPROLECZ0009056750200,00200,000,00200,00200,000045,00200,00
PSVSBAAPRSVOCZ0005111500890,00890,000,00890,00890,0000200,00890,00
P-D REFRACTORIESBAAMSLZCZ000501045467,6067,600,0067,6067,600030,3068,80
RAAB KARCH.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,500059,20119,20
RAPIDBAARAPIDCZ00084132593 900,003 900,000,003 900,003 900,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050210,10210,200,00210,10210,20224 624116,10252,60
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653203,30203,30+9,95203,30203,300098,30290,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509988,50995,00+0,70987,50995,00122120 842910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 748,00-1,441 748,001 800,004478 4201 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000050,00349,50
RUBÍN DYN.IFBFARUBINCZ0008030905460,00460,000,00460,00460,0000362,00540,00
RUVEBAARUVECS0008439352170,00170,000,00170,00170,000074,70372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957350,00350,000,00350,00350,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455369,10369,10-7,86369,10369,1062 215210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858250,10250,10-7,19250,10250,100070,40269,50
SBĚRNÉ SUROV.Č.B.BAASBESUCZ0009058558123,00123,00+9,91123,00123,000035,50123,00
SČ ARMATURKABAASCARMCS0005003854127,70127,700,00127,70127,700051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 435,001 435,10+2,381 435,001 435,10001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 034,002 034,00+0,022 034,002 034,0048 136868,602 133,10
SELGENBAASELGECZ0009033650231,10231,100,00231,10231,10122 773171,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356507,60507,600,00507,60507,6000323,10599,00
SETUZABAASETUZCZ0008460052230,50233,00-2,91230,50238,806615 418233,00505,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350339,50337,30+0,14337,20339,7000219,80360,00
SFINXBAASFINXCS0005036458199,40193,00+1,04193,00199,400060,00227,90
SG - INDUSTRYBFAYSECZ00090877067,707,700,007,707,70302316,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156830,00830,100,00830,00830,1000111,00929,80
SILONBAASILONCZ0005094458303,00303,00+0,66303,00303,0000209,30375,90
SKALIČANBAASKALCCS000845466655,0055,000,0055,0055,000055,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554535,00535,000,00535,00535,0031 605100,30585,60
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754542,60542,60+9,99542,60542,600020,50542,60
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259286,30286,300,00286,30286,303510 021106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 527,501 527,500,001 527,501 527,50001 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 978,101 978,10-2,071 978,101 978,10001 261,502 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251522,00522,00+0,19522,00522,003618 792360,40542,70
SMP CONSTRUCTIONBAASTAMOCS0005022953358,80358,800,00358,80358,8000153,00358,80
SOFTWARE 602BAASOFTWCZ0009092300350,00350,000,00350,00350,0000160,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952262,20246,60-6,62246,60277,00797208 837148,50270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550272,40272,400,00272,40272,4000162,00415,00
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
SPOLANABAASPOLACS000842495882,1081,60-0,3681,6082,10171 39464,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858114,00115,10+0,96114,00115,1021324 49047,00115,10
STAROROL.PORCELÁNBAASTAROCZ0005085753123,70123,80+0,08123,70123,800046,00126,30
STAV.POD.JABLONECBAASPJABCS000503895944,5044,500,0044,5044,500021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 360,101 349,30-0,781 349,301 360,102635 2651 001,701 700,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 357,002 358,00-9,772 357,002 358,00001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 401,006 401,00-1,526 401,006 401,001064 0104 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558433,80433,800,00433,80433,800015,60433,80
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,2014,200,0014,2014,20009,8038,00
STROJTEXBAASTRJTCS0005034859356,70356,70+9,99356,70356,700020,50356,70
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7024,30
SUBTERRABAASBTERCS0005023050444,40445,30+3,03444,40445,3000313,40760,00
SVABAASVACS0005024553176,00176,000,00176,00176,000047,90176,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253312,00292,00-6,41292,00312,0000159,00366,30
ŠKODA PRAHABAASKOPHCS0005006857103,40103,40+0,77103,40103,400077,10203,60
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154307,00307,00+9,99307,00307,000055,50307,00
ŠMERAL BRNOBAASMERACS000502935472,0076,10+5,6972,0076,100030,0079,00
ŠROUBÁRNA ŽATECBAASROZACZ000507595236,0036,000,0036,0036,000026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358241,20241,20+0,04241,20241,200039,30250,00
ŠTI HOLDINGBFASTICZ0009087805842,00850,00+0,95842,00850,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351502,50503,20+0,35502,50503,2000352,00584,70
TATRABAATATRACS000501845644,0045,00+2,2744,0046,1029713 66630,3065,00
TENEZBAATENEZCS0005028158235,00235,000,00235,00235,000059,70235,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550557,80557,80-0,78557,80557,8000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 023,101 073,10+8,441 023,101 073,1000262,001 073,10
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00366,60+1,83360,00366,6000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255513,00517,10+0,95513,00517,1000320,90530,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950329,00329,10+0,09329,00329,1000158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157781,50781,50+0,57781,50781,5075 471521,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685533,6033,60+0,2933,6033,60930221,9037,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055263,10264,00+0,34263,10264,000057,70273,70
TEREOS TTDBAAPRACUCZ000510485163,8060,40-1,1460,3063,800014,6065,50
TESLA JIHLAVABAATSLJICS0005072859199,00199,000,00199,00199,00142 78636,20200,00
TESLA KARLÍNBAATSLKACS000502135168,2068,00-0,1468,0068,200033,5068,20
TESLA SEZAMBAATSLSECS0005009851517,70517,700,00517,70517,7000420,00700,00
TOMABAATOMACZ0005088559106,70106,70-9,80106,70106,70101 06735,00124,80
TONABAATONACZ0005041160240,00240,000,00240,00240,000050,30266,30
TONAKBAATONAKCS000500605534,2034,20+4,5834,2034,20752 56515,0037,20
TONASOBAATONASCS00084232578,108,100,008,108,10006,0014,50
TOS SVITAVYBAATOSSVCS000500935691,0082,00-9,8982,0091,000035,00120,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,0000110,001 500,00
TRANZABAATRANZCZ000507635695,5095,500,0095,5095,500020,2099,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552166,60166,50-0,95166,50170,0020133 737113,40187,00
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870426,1026,10+0,3826,1026,100018,00124,00
TYLEX LETOVICEBAATYLEXCS0005006154150,00150,000,00150,00150,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900681,00681,000,00681,00681,0000487,30855,00
TZPBAATZPCZ0005088054100,00100,000,00100,00100,000073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150030,8030,70+0,9830,4031,901 47345 25629,8063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535466,0066,000,0066,0066,00603 96015,00126,10
UNITED ENERGYBABPSZTECZ000511330870,2070,20+0,1470,2070,2056039 31243,2072,30
UNITED ENERGYBAAPSZTECS0008458659720,10720,10+0,01720,10720,1032 160441,00724,60
VARI LIBICE N.C.BAAMEPOLCZ0005041400250,00250,100,00250,00250,100019,70250,10
VČ ENERGETIKABAAVCENGCZ00050769501 480,001 480,00-1,851 480,001 480,00710 3601 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 203,102 339,60+3,982 203,102 339,60001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658287,00291,10+1,78287,00291,1000158,10313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215042,0040,00-4,7640,0042,000027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585081,4082,80+0,1281,4082,80403 28452,0090,00
VHOSBAAVHOSCZ0009047254816,80816,80+8,90816,80816,8000250,001 050,00
VINIUMBAAVINIUCS0008421954196,00196,00-2,53196,00196,008015 68056,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1000400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159750,10750,10+1,29750,10750,1021 500305,70770,00
VÍTKOVICEBAAVITKOCZ00050985587,507,500,007,507,508966 7205,2011,80
VLNAPBAAVLNAPCZ000508765046,3046,30+8,4346,3046,300020,0050,00
VODÁRENSKÁBAAVOAZCZ0009051256435,00435,10-4,37435,00435,1000281,00530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950255,10255,10+9,90255,10255,106015 30637,30255,10
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952151,00165,00+1,22151,00165,000070,30165,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855290,90290,90+9,98290,90290,900081,90323,20
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850222,30222,30+0,58222,30222,3000155,10230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056178,00178,000,00178,00178,000082,60178,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754620,30558,30-9,99558,30620,3000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353168,70154,00+0,39138,10168,700076,30159,70
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251225,00225,00+4,45225,00225,0000102,00225,00
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758171,70171,70+9,99171,70171,70585988,60171,70
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150201,00201,000,00201,00201,0071 407140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657146,70146,700,00146,70146,70573465,70146,70
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956171,10171,100,00171,10171,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957208,00228,80+10,00208,00228,8000145,80620,00
VOSBAAVOPRSCS000503605274,8074,80+5,2074,8074,800032,5074,80
VÚES BRNOBAAVUEBRCZ0009054953272,80272,80+10,00272,80272,800028,80272,80
VULKANBAAVULKACZ0005100453144,50147,70+2,21144,50147,700082,70165,00
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.BAEJICIHCZ000511550116,3016,30-0,6016,3016,300011,6016,40
WIENERBERGER C.P.BAAJICIHCS00084158571 631,001 631,10+0,311 631,001 631,10001 262,001 750,00
XAVEROVBAAXAVERCS000844065753,6054,20+9,9353,6054,20894 79127,0054,20
YTONGBAAPORBECS00084201622 300,002 300,000,002 300,002 300,00001 603,103 307,20
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951705,10693,20-1,68693,20705,101812 573360,50705,10
ZÁPADOKÁMENBAAZAKAMCS0008444857466,60466,600,00466,60466,6000129,00720,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,70199,80+0,05199,70199,8000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,8015,800,0015,8015,800014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 832,001 832,00-5,561 832,001 832,0023 6641 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 300,002 360,00+2,602 220,002 360,00001 300,102 360,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509426,20428,90+0,44426,10428,9012051 340402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558210,00210,000,00210,00210,000025,20225,00
ZZN CHOMUTOVBAAZZNCHCS0008458758104,50104,60+0,09104,50104,600041,00117,50
ZZN MĚLNÍKBAAZZNPHCS0008440756141,00141,000,00141,00141,00007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559203,00203,000,00203,00203,000064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280514,6014,600,0014,6014,600010,0015,60
ZZN POMORAVÍBAAZZNHOCS0008463352143,20135,90-5,09135,90151,000062,20266,20
ZZN RAKOVNÍKBAAZZNRACZ0009068359248,70248,700,00248,70248,700040,00340,00
ŽĎASBAAZDASCS0005031152177,50175,10-2,72175,10177,504705136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903640,00640,30-0,09640,00641,30197126 236590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 046,102 010,00-1,762 010,002 046,101122 2181 537,702 048,00
ŽOS NYMBURKBAAZOSNYCZ000904835138,0038,00+0,2638,0038,002076020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959535,00535,000,00535,00535,0000213,40570,00