Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 21:28
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 27.12.2001

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.

27.11.200126.12.2001
28.12.200128.01.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880342,1042,10+4,9842,1042,102 27280 30440,10270,20
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852131,40131,40+9,40131,40131,4011715 37456,70131,40
ALIACHEMBAASYNTHCZ000509195957,2057,20-2,5556,6057,201015 76847,00127,60
ALIACHEMBABSYNTHCZ00051126076,006,000,006,006,003362 0165,2013,00
ALMETBAAALMETCS0005035757601,00601,00+7,32601,00601,0021 20255,50602,00
AMMANN CRBAASTVSTCS0005003755202,00202,00-2,41202,00202,006813 736200,00282,60
ANENSKÉ SLAT.LÁZNĚBAAANSLACS0008453957253,00253,00+9,95253,00253,0000139,00312,50
ATAS NÁCHODBAAATSNACS000502825789,6089,60+14,8789,6089,60554 92878,00115,00
AVIABAAAVIACS000502075910,4010,40-0,9510,4010,400010,4046,70
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000011,8020,00
BARTOŇ TEXT.ZÁVODYBAABARTOCS000502635091,4091,40-0,5491,4091,40654854,70108,20
BELAGRABAAZZNBRCZ0008449055401,20401,20+9,97401,20401,200050,00401,20
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655214,50214,50+10,00214,50214,5000120,00418,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559553,00611,30+10,54553,00611,3000300,10941,50
BIŽUTERIE Č.MINC.BAABIZUTCS0008414462396,50421,00-4,31396,50421,0072 898147,00476,00
BMTBAABMTBOCS0005030758145,40145,40+9,65145,40145,400081,00231,00
BOHEMIA CRYS.GROUPBFABOCRCZ000909260787,9092,00+5,7487,9095,003 322312 17660,00108,90
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454585,20585,20-7,15585,20585,20105 852398,10679,70
BRISK TÁBORBAABRITACZ0005074856201,00201,00+3,55201,00201,0051 005150,00473,00
BRISTOLBAABRISTCZ0009062352205,20205,20+0,83205,20205,20204 104114,30213,20
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509502,50502,50+5,87502,50502,5000265,00518,30
BUD.MĚŠŤAN.PIVOVARBAAPIVJICZ000845620999,00104,80+9,5099,00104,80202 07310,00200,00
B.G.M. CAPITALBFAPRVSTCZ0009094009165,60168,60+4,65165,60168,6000119,30206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207159,40152,40+4,95152,40159,40335 190129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153507,00507,00+0,01507,00507,00126 084263,00631,50
CEMOS OSTRAVABAACEMOSCZ0008433356103,7094,00-9,3594,00103,700094,00400,00
CENTEX BRNOBAAMORCNCZ000905055584,4084,40-9,9284,4084,400084,401 500,00
CENTEX BRNOBACMORCNCZ00090505228,408,400,008,408,40008,408,40
CIMEX KONCERNBFBINFJICZ000908360640,0040,00+5,2640,0040,000023,8046,20
CIMEX KONCERNBFAINFJICZ0009083507110,00110,000,00110,00110,00303 30081,20112,00
CONCORDIA INV.IFBFACONIFCZ0008021201140,00140,00+2,18140,00140,00304 200108,60236,30
CONSUS IFBFACONINCZ000802830540,1037,70-2,3337,7040,10501 95735,3057,80
CUKROVAR VRBÁTKYBAACUKRYCS0008417358526,50579,10+9,96526,50579,1000303,30901,30
CUKR.A RAF.DOBROV.BAACUKRACS0008426953128,00128,00-0,23128,00128,000095,20367,50
CZECH PROPERTYBFAIFBOCZ0009086807999,00999,000,00999,00999,0000471,303 200,00
ČEDOKBAACEDOKCZ000903635674,2074,20-8,8474,2074,20859445,50131,00
ČECHOFRACHTBAACECHFCZ00084134571 403,101 403,10+3,931 403,101 403,1011 403592,301 516,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556317,50320,00+3,05317,50320,00216 710226,00580,10
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 350,003 098,60-4,653 098,603 350,00002 320,103 950,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801295,00279,20-4,41279,10295,0024067 624213,50310,10
ČESKÁ SPRÁVCOVSKÁBAACSPRACZ0009088720485,20485,200,00485,20485,2000401,00485,20
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905275,0075,00+3,4475,0075,000070,20127,30
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,600,600,000,600,601 6649980,501,60
ČESKÁ ZBROJOVKABAACEZBRCS0005029156390,60390,60+0,07390,30390,60238 984245,10400,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607374,50369,40-7,74367,10380,002 292856 904254,601 445,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175266,2066,200,0066,2066,201279431,1088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025835,1035,10-0,2835,1035,101552728,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345730,0033,00+10,0030,0033,0094130 81930,0047,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645522,0022,000,0022,0022,000015,6033,10
ČEZ, A.S.BAACEZCZ000511230077,0075,80+0,2675,4077,6012 433953 16659,20111,50
ČKD HRONOVBAACKDHRCZ0005093658100,00100,00-8,67100,00100,0000100,00308,70
ČKD KUTNÁ HORABAACKDKHCS0005008051103,90103,90+1,66103,90103,900066,70143,10
ČKD PRAHA DIZBAACKDPRCZ0005093153551,00563,10+2,01551,00563,1000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ000820725580,0080,00-5,9980,0080,00322 56055,10162,10
ČSAD KLADNOBAACADKDCZ000820775075,9075,90+10,0075,9075,900048,40130,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364110,00110,00+6,38110,00110,00212 31051,10141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555970,0070,00+2,1870,0070,000055,00204,00
DENTAL PRAHABAADENTACZ0005104257410,00410,00-8,88410,00410,002820410,001 320,00
DERMACOLBAADERMACZ0009041653205,00205,000,00205,00205,00102 050124,001 525,00
DESKOBAADESKOCS0008461364108,10109,00+0,83108,10109,0000108,101 050,00
DIMENSIONBFACSIFCZ000910060861,0061,000,0061,0061,001006 10061,00100,00
DKF HOLDINGBFADETKUCZ00090929045,105,200,005,105,206573 4054,708,40
DOMOV PRAHABAADOMPRCZ0009048856116,10116,100,00116,10116,10446470,00126,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454640,30640,30+1,10640,30640,30159 605297,00720,00
ELEKTROPORC.LOUNYBAAELEKTCZ000509235378,3078,30+5,2478,3078,301078361,9081,00
ELROZBAAELROZCZ000507685186,9086,90-9,8586,9086,90201 73847,40101,60
ENERGOAQUABAAENRGACS0008419750400,80396,10-0,97389,00420,0000192,00427,30
ENERGOTRANS PRAHABAAMELCZ00051053041 000,001 000,000,001 000,001 000,00001 000,001 000,00
EQUITY HOLDINGBFAAGFIECZ000908460420,5020,70+6,1520,5020,7077515 95318,1027,80
ETABAAELEPRCS000500515697,3087,60-11,5187,6097,300087,60340,10
EUROVIA CSBAASTASZCS0005022854702,20660,10-4,33623,00702,203624 765460,70748,40
FAGRONBAATAMDACZ000846120917,9017,50-2,2317,5017,902203 92213,9024,00
FARMET Č.SKALICEBAAFRMETCS000503505472,0072,000,0072,0072,000055,0072,00
FEZKO SERVISBAAFEZKOCS0005037456130,00122,10-6,07122,10130,00111 38384,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001550,00501,50+0,19501,50550,008442 608434,30561,70
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145435,1035,10-8,8335,1035,101035124,3038,50
FRIGERA KOLÍNBABFRIGECS00050721641 000,001 000,000,001 000,001 000,00001 000,001 000,00
FRIGERA KOLÍNBAAFRIGECS000504105210,0010,00+1,0110,0010,00009,0051,00
FTL-FIRST TRAN.LI.BAAFLTCS0008202552180,20198,00+9,93180,20198,000041,10322,30
GENOSERVIS OLOMOUCBAAGENOSCZ000904225570,3070,300,0070,3070,300063,00160,00
GEODEZIE BRNOBAAGEOBOCZ0009092706740,00740,00-7,50740,00740,0064 440450,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452451,40451,40-9,72451,40451,4000159,30600,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,20+4,549,209,20008,8019,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 447,203 447,200,003 447,203 447,20001 447,003 856,60
GRANITOLBAAGRANICZ0005100354120,00120,00+9,99120,00120,000060,00360,00
GREIF CRBAAVLEERCS00050386521 500,001 556,30+9,991 315,001 556,301622 818837,001 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552210,60222,20+10,00203,10222,2014931 95672,00222,20
GUMOTEXBAAGUMOTCZ0005086751182,10182,100,00182,10182,1000140,00225,00
HOLCIM ČESKOBAACEVAPCZ00084192561 530,101 530,10-0,641 530,101 530,101218 361974,101 550,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 301,101 431,20+9,991 301,101 431,201519 650986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851408,00405,00-0,73405,00408,004217 096165,30460,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 235,601 150,00+14,951 150,001 235,6000900,301 785,00
HOTEL PANORAMABAAPANORCS0008438354294,00310,000,00294,00310,00113 39474,40340,60
HOTEL.PORCEL. K.V.BABHOTPOCZ000509566100
HOTEL.PORCEL. K.V.BAAHOTPOCZ000509555400
HOT.INTERNATIONALBAAINTERCS00084368539,209,20-9,809,209,20655986,3016,70
HUTNÍ PROJ.PLZEŇBAAHUTPRCZ000906005950,2055,20+9,9650,2055,200031,5059,50
HYPOTEČNÍ BANKABACREGICZ0008030509520,00520,000,00520,00520,0000200,00870,00
H.J. HEINZ CR/SRBAAPRUVYCZ000509735225,0025,000,0025,0025,000025,0050,00
CHABAŘOVICKÉ STR.BAACHABSCS0005039056283,80286,40+1,05283,80286,400055,40286,40
CHEMOPROJEKTBAACHEPRCZ0008439155304,00304,00+0,33304,00304,0000188,30920,00
CHEVAK CHEBBAAVOKCHCZ000906175090,2090,20-9,8090,2090,200090,20165,00
CHOTĚB.STROJ.SLUŽ.BAACHOTSCS000502795289,0089,00-3,0589,0089,000089,00578,30
ICOM TRANSPORTBAACADJICS0008202651363,60363,60+15,13363,60363,60300109 08046,70363,60
IDEAL STANDARDBAAKEZTECS0008417069585,00585,000,00585,00585,0021 170330,00725,00
IF BOHATSTVÍBFABOHATCZ00080113011 300,001 308,00+2,541 300,001 320,00222290 1831 200,201 465,10
IF OBCHODUBFAOBCHOCZ00080111031 060,001 030,00+0,481 029,101 060,00108112 307985,001 102,00
IH MOSKVA ZLÍNBAAMOSKVCS000845235558,4060,70+9,7658,4060,70191 14648,00161,80
II.EPIC HOLDINGBFACZCOICZ0009085908160,00160,000,00160,00160,0015024 000160,00256,80
IMPRESS METAL PAC.BADSTROJCZ0005103861100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
IMREK REALIT.PRAHABAAIMREKCZ0009089702220,00220,000,00220,00220,0000200,00220,00
INSPEKTABAAINSPECZ00084129544 300,004 300,000,004 300,004 300,00312 9001 710,104 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001363,00330,00-0,30330,00363,003411 81486,10375,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757286,60287,20+9,99286,60287,20216 02982,50399,20
INTEXBAAINTEXCS000500745950,0050,000,0050,0050,00633 15036,0076,50
IVAX - CRBAAGALENCZ00050968591 060,101 050,10+1,401 050,101 060,201920 102802,001 370,00
I.EPIC HOLDINGBFAICZCOCZ0009087904317,10302,10+5,92302,00317,103711 461285,20814,10
JÁCHYMOV PMBAALAZJACS0008446753486,10486,100,00486,10486,1052 431355,70522,20
JÄKL KARVINÁBAAJAKKACZ000508465767,8070,10-8,2467,8070,10241 63670,10270,00
JÄKL KARVINÁBACJAKKACZ000508476449,0049,000,0049,0049,000049,0062,90
JAN BECHERBAAJANBECZ00090751071 200,001 200,000,001 200,001 200,00001 200,001 200,00
JANKABAAJANKACS000500395344,5044,30+9,6544,3044,50522 31222,0065,00
JČ ENERGETIKABAAJIHENCZ00050770571 300,001 233,60-5,101 233,501 300,00001 131,501 929,50
JČ LESY Č.BUD.BAAJIHLECZ000904065550,0050,000,0050,0050,000048,0072,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 421,001 421,00-4,561 421,001 421,0022 842765,801 795,70
JČ_LESY Č.BUD.BACJIHLECZ00090833092 000,002 000,000,002 000,002 000,00002 000,002 000,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158220,00220,000,00220,00220,00306 600182,10313,20
JIHLAVANBAAJIHLACS000503096460,0060,00-1,1560,0060,00724 32027,2093,50
JIHLAVSKÉ DŘEV.Z.BAAJIHDRCZ000508715556,2056,200,0056,2056,200036,0093,40
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451416,50416,50-9,49416,50416,5031 250416,50850,00
JIHOSTROJBAAJIHSTCS000503636746,0046,10-1,9146,0046,10823 77427,0057,30
JILANABAAJILANCZ000509645345,1040,70-9,7540,7045,100031,5055,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955165,00165,10+0,06165,00165,1000118,80219,80
JIZERSKÉ SKLOBACJISKLCS0009027057315,20320,40-2,85314,50320,4000103,50329,80
JM ENERGETIKABAAJMENGCZ00050779581 882,801 882,80-15,311 882,801 882,801426 3591 457,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 990,002 900,00-3,012 900,002 990,00002 666,004 150,00
JUTABAAJUTACS0005026152653,50653,50+6,32653,50653,5021 307405,10940,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 722,101 800,00+4,521 711,101 800,00510940 233872,501 802,00
KABLO ELEKTROBAAKABLOCS00050341561 400,001 400,00+2,111 400,001 400,0057 0001 031,001 620,60
KAOLIN HLUBANYBAAKAOLNCZ0005075051679,00679,00+12,82679,00679,0085 432362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050270,0070,000,0070,0070,00201 40045,90180,90
KAPPELBABKAPPLCZ00090900077,507,500,007,507,50000,8010,40
KAROSERIABAAAVIABCS000503215078,1078,10+0,1278,1078,10262 03128,0078,50
KARVINSKÁ STAVEBNÍBAAOSPKACS0005015957233,60233,60-6,56233,60233,60307 00839,80303,30
KAVOZBAAKAVOZCZ00050805568,308,30+2,468,308,30007,5084,20
KDYNIUMBAAKDYNICZ00050236551 460,001 460,00+5,031 460,001 460,003551 100526,301 579,50
KF PRAHABAAKFCZ00090656522,002,000,002,002,00002,0028,70
KF PRAHABABKFCZ00090657691 000,001 000,000,001 000,001 000,00001 000,001 000,00
KINOTECHNIKA PRAHABAAKINOCS000843795023,0023,00-0,4323,0023,003069022,4041,50
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ000907325071,5071,500,0071,5071,50271 93163,90120,20
KLENOTY AURUM PHABAAKLEAUCZ0009049359360,00360,000,00360,00360,0000227,10430,00
KOH-I-NOOR PRAHABAAKOHPRCZ0005089359152,00152,00-10,37152,00152,00284 25638,10178,30
KOMERČNÍ BANKABAAKOMBCZ00080191061 006,401 000,10+3,16990,001 035,00465467 068792,601 171,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 030,00
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ000507605964,7064,70-7,5764,7064,701277650,30105,00
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485145,2045,200,0045,2045,200031,0051,10
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251123,70123,70+9,27123,70123,700091,00145,90
KOVOSVITBAAKOSVICS0005004464430,80430,80+9,98430,80430,803515 078155,20745,00
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153200,00200,000,00200,00200,0000142,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159471,60471,600,00471,60471,6000334,90550,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335142,5046,60+0,6442,5046,601657 41225,3050,20
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 005,301 019,00+1,281 004,701 019,009292 939918,501 174,10
K-T-V INVESTBAAKOTVACZ0009048955252,10260,00+3,37252,10260,00143 538250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952400,00400,000,00400,00400,0000162,10550,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153302,20302,20+11,43302,20302,2061 813201,10513,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251451,00451,000,00451,00451,0073 157149,20477,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853231,10231,100,00231,10231,10163 698195,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054396,10396,10-5,62396,10396,1041 584184,70446,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804124,30124,300,00124,30124,300096,50300,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,7000974,301 071,80
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS0008446159701,40739,50+4,87668,20739,5064 218625,201 700,00
LESNÍ SP. HR.KRÁL.BACLESHKCZ00090831015 500,005 500,000,005 500,005 500,00005 000,005 500,00
LESNÍ SP.BROUMOVBAALESBMCZ0009039350271,50244,50-22,40244,50271,5000200,30413,40
LESNÍ SP.JM LESYBAALESJMCZ0009043352154,50163,000,00154,50163,007011 28346,60187,00
LESNÍ SP.KRÁL.HVO.BAALESKHCZ0009045555131,20131,20+9,88131,20131,200083,00150,00
LESNÍ SP.OPOČNOBAALESOCZ0009039459132,00132,30-9,13132,00132,3000109,60230,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,0019,000,0019,0019,000015,6026,00
LESY FRÝDEK-MÍSTEKBAALESFRCZ000903815466,1066,10+0,1566,1066,10241 58650,00124,50
LESY KRNOVBAALESKRCZ000904365956,0056,100,0056,0056,100043,30126,00
LESY MĚLNÍKBAALESMECZ000906055490,1090,10+0,1190,1090,10141 26141,00283,20
LESY SPÁL.POŘÍČÍBAALESSPCZ000903735491,0091,00-9,5491,0091,000055,00110,00
LIBERTY OSTRAVABAANOVHUCZ000509825124,0024,50+2,0824,0025,102405 99318,1087,00
LINEA ÚBOK PRAHABAALINUBCZ00090745065 248,005 248,000,005 248,005 248,00005 248,005 248,00
MADETABAAJIMLECS0008420550149,30149,30-9,84149,30149,3071 045124,50358,30
MAGNETONBAAMAGNECZ000507905350,0050,000,0050,0050,00291 45029,7098,00
MANHATTAN IFBFAIFUNCZ00080046031 270,001 270,000,001 270,001 270,001012 7001 100,001 456,10
MASOKOMB.POLIČKABAAMASPOCS0008454252116,00116,000,00116,00116,000033,00636,70
MASSAGBAAMASSACS000500525528,5028,50+5,5528,5028,500020,2030,10
MATEBAAMATECS000501096645,0045,000,0045,0045,000021,4062,90
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000019,0050,00
MEDICAMENTABAAMEDIKCZ0008455755200,00200,000,00200,00200,00234 60088,60245,00
MEOPTA PŘEROVBAAMEOPTCS000500896073,4073,20-0,1373,2073,40664 83663,30121,00
METALIMEXBAAMETLXCS00084124582 000,002 000,00+9,272 000,002 000,00001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005734,3034,30-0,2934,3034,301137733,3070,10
METROSTAVBAAMESTACZ000500650299,10102,00+1,8997,00105,2050250 41995,20140,00
MEVABAAMEVACS0005039353272,00272,00-0,03272,00272,000077,00280,00
MILETABAAMILETCS000502745792,1092,20-4,9492,1092,20928 47960,40121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552182,00182,10+1,16182,00182,1000117,20277,00
MJM LITOVELBAAZZNSRCS0008434759190,00190,000,00190,00190,000067,50350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ000842900863,8063,80+22,2259,7063,800045,00124,40
MOPAS HOLEŠOVBAAMOPASCZ00051076071 000,001 000,000,001 000,001 000,00001 000,001 000,00
MORAVIA CANSBAAMOCANCS00050402521 305,101 305,100,001 305,101 305,101114 35677,001 333,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496582 036,602 036,60-7,382 036,602 036,60286574 0731 955,002 700,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185028,8028,80+14,2828,8028,80601 72825,2068,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830835,0035,000,0035,0035,001552532,80105,30
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859485,00485,00+7,77485,00485,0000338,502 000,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550221,10221,100,00221,10221,101221162,30540,00
MOTOKOV INTER.BAAMOTINCZ0008417755112,20112,200,00112,20112,200090,00205,80
MOTORPALBAAMOTORCZ000508455897,2097,10+0,1097,1097,20242 33291,60210,00
MSABAAMSACZ0005016501181,20181,20+0,05181,20181,2044885 82290,00345,10
NATE CHOTĚBOŘBAANAPTECS000502785360,0060,000,0060,0060,00636052,0066,00
NATURAMYL H.BRODBAANATURCZ0005084053371,00405,00+19,82371,00405,003112 21542,10405,00
NKT CABLESBAAKABKLCZ0005082255377,00404,60+9,32373,70404,603313 008370,10577,00
NOWACO MRAZÍRNYBAASLMRACS0008428751475,60475,60-4,88475,60475,6000293,00520,00
OBEK SERVISBAACADTCS000502595641,4041,40+0,4841,4041,400035,5052,40
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353682,10682,10+4,13682,10682,10138 867130,30682,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952249,30249,30-0,28249,30249,30184 487172,90363,00
ODKOLEKBAAODKOLCZ0009064051236,00236,00+0,38236,00236,00143 304224,00420,00
OHL ŽSBAAZSTBOCS0005028554303,00303,00+0,69303,00303,005115 453278,10639,60
OKDBAAOKDCZ000510065148,3048,50+3,1948,3049,0022811 09845,0099,00
OLŠANSKÉ PAPÍRNYBAAOLSPACZ000509755024,2024,50+2,5124,2024,60451 10118,1037,40
OMNIPOL PRAHABAAOMNIPCZ0008413754211,10211,10+0,04211,10211,10377 811129,10308,50
ON SEMICONDUCT. CRBAATEROSCS00050188521 250,001 250,000,001 250,001 250,0000647,501 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
ORPABAAVCPAPCS0005005958243,60220,00-9,12220,00243,600081,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355260,00260,10+2,80260,00260,100065,00400,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 120,501 120,50+0,041 120,501 120,50414494 415851,001 550,00
OSTROJBAAOSTROCS000843555834,3034,30+28,9434,3034,300015,0034,30
OTAVAN TŘEBOŇBAAOTAVACZ000509085246,1046,100,0046,1046,101883042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959206,40206,40-7,52206,40206,40244 95490,00261,00
O2 C.R.BAATELECCZ0009093209356,10362,80+2,74331,40362,801 339472 006185,00573,30
PANKRÁCBABPANKRCZ0009078903458,00458,00-0,21458,00458,0000396,00939,00
PANKRÁCBAAPANKRCZ0009033205313,00316,00+12,85313,00316,008025 136280,00575,00
PARAMOBAAPARAMCZ0005091355178,00182,40+9,09168,10182,40397 010120,20235,40
PARKING CENTRUMBAAPARKCCZ0009078200900,00900,000,00900,00900,0000900,00900,00
PASBBAAPISBOCZ000508975573,7073,70+10,0073,7073,700038,2073,70
PCB BENEŠOVBAACKDBNCS0005013754130,00130,00+9,33130,00130,00678051,50152,30
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535876,5076,500,0076,5076,500041,80117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635531,7031,700,0031,7031,700028,90138,00
PEK.A CUKR.TŘEBÍČBAAPECUTCZ000510215288,2088,20+13,5188,2088,200064,50184,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695841,8040,40+5,7540,4041,80722 97616,5073,90
PETRA STRÁNÍBAAPETRACS000504315719,8019,800,0019,8019,80002,0022,00
PHILIP MORRIS ČRBAATABAKCS00084188697 899,007 949,00+1,997 899,007 949,0035277 3155 350,007 949,00
PIVOVAR LOUNYBAAPIVLNCZ000845845283,0083,000,0083,0083,00216626,50201,20
PIVOVAR RADEGASTBAAPIVORCS00084643501 363,101 376,30+7,091 363,101 376,301622 0071 270,201 983,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751109,10111,00+2,58109,10111,007768108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105417,2017,20-4,4417,2017,301101 89517,1064,70
PLIVA - LACHEMABAALACHECZ0005096750370,10370,100,00370,10395,1072 691367,10604,60
PLOMABAAZPDCS0008452751125,20125,20+1,78125,20125,200058,50176,20
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650595,50595,50-3,95595,50595,5042 382314,40730,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952117,50117,50-0,67117,50117,500063,00145,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453451,00451,00+9,43451,00451,00209 020271,00543,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465233,2033,30+0,6033,2033,303099720,3063,40
PORCEL.MANUFAKTURABAAPORCECZ0005098756263,70237,40-4,50237,40263,700065,00451,80
POŠT.TISK.CENINBAAPTCENCZ0008439254880,10880,100,00880,10880,1043 520427,101 125,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505420,80441,00-0,13420,80441,80336147 837383,00551,00
PRAGA ČÁSLAVBAAOPSTACZ000501455524,3024,300,0024,3024,300021,0030,10
PRAGA LOUNYBAAPRALNCZ00051098016,906,900,006,906,90006,90576,20
PRAGOIMEXBAAPGIMXCZ0008420759300,00300,000,00300,00300,000055,00450,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158410,20395,20-7,01395,20410,2000372,00665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 350,101 400,00+3,701 350,101 400,001013 9001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 409,001 409,00+0,561 409,001 409,00157221 3681 225,802 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 051,001 051,00+9,001 051,001 051,003031 530936,901 236,00
PREFA GRYGOVBAAPRFAGCS0008432555135,00135,000,00135,00135,000025,00160,00
PREFA PHA MALEŠICEBAAPREFACZ0005084954130,00130,000,00130,00130,0000130,00330,00
PRIOR ČRBAAPRICBCS000845785991,0091,00+0,8891,0091,0019182,00698,00
PROAGRO LIBERECBAAPROAGCZ000907355790,0090,00-16,5890,0090,00322 88019,00262,60
PROLES Č.BUDĚJOV.BAAPROLECZ000905675049,5049,500,0049,5049,500045,0051,10
PRVNÍ BRNĚN.ST.V.BBAAPRVBRCZ0005105601220,00220,000,00220,00220,0000212,801 030,00
PSVSBAAPRSVOCZ0005111500350,00350,00-2,77350,00350,0000200,00625,00
P-D REFRACTORIESBAAMSLZCZ000501045455,7052,20-5,4351,2059,0036120 63130,3067,00
RAAB KARCH.STAVIVABAARAABCZ000510115483,0083,00-0,1283,0083,00161 32859,20142,10
RAPIDBAARAPIDCZ00084132593 950,003 950,000,003 950,003 950,00003 663,007 700,00
RAŠELINABAARASELCZ0009074050148,00148,10+0,20148,00148,101 227196 129103,10252,60
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653156,90128,50-20,58128,50156,900098,30257,40
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509995,101 000,00+0,49941,901 018,00691673 143910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 416,601 490,20+5,191 416,601 490,20001 413,302 645,30
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000050,00349,50
RUBÍN DYN.IFBFARUBINCZ0008030905499,00499,000,00499,00499,0000362,00499,00
RUVEBAARUVECS0008439352163,00163,00-0,60163,00163,00152 44574,70372,50
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957114,30125,70+9,97103,00125,7000100,00384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455235,00235,00-6,00235,00235,00388 930177,60400,40
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858148,60148,60-9,99148,60148,60101 48659,00185,00
SANATORIUM ASTORIABADASTORCS0009026950850,00850,000,00850,00850,0054 250700,301 591,00
SBĚRNÉ SUROV.Č.B.BAASBESUCZ000905855850,1050,10-3,6550,1050,10603 00635,50111,50
SČ ARMATURKABAASCARMCS000500385465,8065,80+19,6365,8065,80251 64551,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 144,701 144,70-10,771 144,701 144,701011 4471 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 450,501 450,50-0,031 450,501 451,0068 704868,601 900,00
SELGENBAASELGECZ0009033650353,60353,60+10,05353,60353,6000171,00353,60
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356386,70398,30+9,99386,70398,30197 510323,10680,10
SETUZABAASETUZCZ0008460052263,00263,00-3,66263,00263,00389 994263,00520,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350253,20253,20+0,83253,20253,204 5701 034 724219,80350,00
SFINXBAASFINXCS000503645892,0092,000,0092,0092,00514 69255,20227,90
SG - INDUSTRYBFAYSECZ00090877067,507,500,007,507,501501 1256,5016,60
SHD KOMESBAASHDKOCS000842385160,0060,00-9,2260,0060,000053,50109,00
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156450,00450,00-0,02450,00450,00219 450111,00550,00
SILONBAASILONCZ0005094458249,50220,70-10,82220,70250,0010225 158151,30375,90
SKALIČANBAASKALCCS000845466680,1080,10+0,1280,1080,10648158,9082,60
SLADOVNA HODONICEBAASLADHCZ0008452554450,00432,30+0,02432,30470,00198 69993,50473,40
SLÉVÁRNA HEUNISCHBAASLEVACS0005071950447,50447,50+17,82447,50447,5000161,90602,50
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754277,20249,50+6,39249,50277,200020,50294,00
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259170,00167,60+1,45167,60180,0042876 25580,30215,50
SM ENERGETIKABAASMENGCZ00050783521 322,101 322,100,001 322,101 322,202533 0531 175,001 811,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 544,401 544,90-0,901 544,401 544,90001 255,002 698,80
SM VOD.A KAN. OVABABVOKAOCS0009031166415,90415,900,00415,90415,9000394,10660,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251386,00389,00-5,14386,00389,00249 276240,10504,90
SMP CONSTRUCTIONBAASTAMOCS0005022953245,20245,20+0,90245,10245,20388106 080150,00341,00
SOFTWARE 602BAASOFTWCZ0009092300240,00240,000,00240,00240,000090,10480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952193,10194,00+0,51192,10195,00600116 764140,00257,90
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550162,00162,000,00162,00162,006972154,30415,00
SPOJPROJEKT PRAHABAASPJPRCS0008443164801,00801,00+0,12801,00801,0000325,501 279,30
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495864,0064,10-9,7164,0064,10563 58964,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285896,1098,30+2,7193,5098,30696 69247,00107,20
STAROROL.PORCELÁNBAASTAROCZ000508575348,0048,00-9,9448,0048,100033,4091,60
STAV.POD.JABLONECBAASPJABCS000503895948,1048,10-0,2048,1048,10703 36721,7055,30
STČ ENERGETICKÁBAASTRENCZ00050782531 120,001 120,00+10,221 120,001 120,001516 8001 001,701 700,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 900,002 610,00-10,002 610,002 900,00001 385,003 641,00
STOCK PLZEŇBAALIKERCS00084185546 200,006 200,000,006 200,006 200,00531 0004 131,106 780,00
STROJÍRNY BOHDAL.BAASTRBOCS000844055863,9063,90+10,1763,9063,900011,5067,20
STROJPLASTBAASTRTACZ000508665211,4011,400,0011,4011,400011,4046,30
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJTEXBAASTRJTCS000503485960,0066,30+9,9560,0066,300020,5066,30
STS OLOMOUCBAASTSOLCZ000907385438,0038,000,0038,0038,000036,90954,00
STS PRUNÉŘOVBAASTSPCZ000906765845,1045,100,0045,1045,10008,5047,50
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7027,00
SUBTERRABAASBTERCS0005023050483,20483,20-8,36483,20483,2031 450180,00760,00
SVABAASVACS000502455364,5064,50+5,0464,5064,500046,0080,10
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253193,90193,90+0,20193,90193,9000159,00409,20
SYNPO PARDUBICEBAASYNPOCZ000846525991,6091,60+10,3691,6091,600040,70200,00
ŠKODA PRAHABAASKOPHCS000500685786,0086,00+3,4886,0086,001086077,10275,00
ŠKROBÁRNY PELHŘIM.BAASKRPECZ000509715458,5058,50+0,3458,5058,500050,3084,10
ŠMERAL BRNOBAASMERACS000502935449,8049,80+9,4549,8049,80241 19528,0051,40
ŠROUBÁRNA ŽATECBAASROZACZ000507595233,5033,50-7,4533,5033,500026,3044,00
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358113,40113,40+10,63113,40113,400039,30140,00
ŠTERNBERSKÉ LESYBAASTELECZ0009044152100,10100,10+8,80100,10100,100083,00353,10
ŠTI HOLDINGBFASTICZ0009087805561,00562,00-6,17561,00562,009653 760523,001 502,70
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351469,90450,00-4,23450,00469,9083 700270,10584,70
TATRABAATATRACS000501845635,0031,20+2,9731,2035,002067 18730,3076,00
TECHMAT Č.BUDĚJOV.BAATECHMCS000503675527,0027,000,0027,0027,000027,0040,00
TECH.INŽ.ÚSTAV NERBAATECINCS0008427357213,40233,90+9,70213,40233,900052,50307,40
TENEZBAATENEZCS0005028158175,20175,20-9,03175,20175,20213 67958,10192,60
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550720,00720,00+6,43720,00720,004532 400408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050300,00300,00+1,90300,00300,0000222,00451,10
TEPLÁRNA PÍSEKBAATEPPICZ0005077156250,00291,90+4,92250,00291,9000157,50406,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255425,00425,00+0,68425,00425,0041 700305,10530,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950290,00266,50-1,14266,50290,0000158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157995,60995,60+3,58995,60995,60234226 559511,201 004,50
TEPNABAATEPNACS000502685527,0027,000,0027,0027,002670220,7028,70
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055203,90203,90+3,29203,90203,90120448,50203,90
TEREOS TTDBAAPRACUCZ000510485119,2019,10+0,5219,1019,201082 06814,6035,00
TESLA JIHLAVABAATSLJICS0005072859156,00156,00-9,66156,00156,00385 92831,00185,20
TESLA KARLÍNBAATSLKACS000502135152,6052,600,0052,6052,600030,5067,20
TESLA SEZAMBAATSLSECS0005009851458,00470,50+2,28458,00470,5000420,00700,00
THRALL VAGONKA ST.BAAMORVACZ00050855555,305,300,005,305,30005,1053,60
TILIA LDS ALBRECH.BAATILIACZ000905325291,4091,40+9,8591,4091,400062,00248,10
TOMABAATOMACZ000508855966,5067,10+7,3663,1067,2022114 76233,5092,00
TONABAATONACZ0005041160172,00172,00+1,71172,00172,000050,30266,30
TONAKBAATONAKCS000500605516,5016,50+10,0016,5016,502642915,0040,50
TONASOBAATONASCS00084232577,007,000,007,007,00006,0014,50
TOS SVITAVYBAATOSSVCS000500935666,1066,10+9,9866,1066,100023,9097,60
TRANSAKTABAATRANSCZ0008413358701,00701,00-16,14701,00701,003021 030106,001 000,00
TRANZABAATRANZCZ000507635626,0026,000,0026,0026,00451 17020,2081,10
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552121,70126,00+0,80121,40126,001 371151 576110,10168,50
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870430,7030,70+7,3430,7030,70972 97818,00146,40
TYLEX LETOVICEBAATYLEXCS000500615450,1050,100,0050,1050,10525146,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900545,10546,00+0,14545,10546,0000487,30739,00
TZPBAATZPCZ0005088054166,60166,60-4,74166,60166,600062,00174,90
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 500,00
UNIPETROLBAAUNIPECZ000909150047,0046,10+2,2145,6047,0014 056649 54040,5066,70
UNIPLET TŘEBÍČBAAUNIPLCS000500535484,3084,30+7,9384,3084,300015,00126,10
UNITED ENERGYBAAPSZTECS0008458659612,10612,10-2,84612,10612,10325200 586361,00672,50
UNITED ENERGYBABPSZTECZ000511330860,6060,60-3,8060,6060,600038,1066,70
ÚVMV CONSULTINGBAAUVMVCCZ0005083253164,00164,000,00164,00164,0000164,00415,00
VAI HPBAAHPCZ00050749553 000,003 000,000,003 000,003 000,00618 00076,503 256,20
VÁLCOVNY PLECHU FMBAAVALCOCZ000509475510,9011,80+12,3810,9011,80941 08910,5053,40
VARI LIBICE N.C.BAAMEPOLCZ0005041400113,40113,40-0,08113,40113,400019,70177,10
VČ ENERGETIKABAAVCENGCZ00050769501 160,101 160,10-7,191 160,101 160,1078 1211 090,001 549,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925511 500,001 500,00-3,411 500,001 500,002030 0001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658210,00190,00-9,52190,00210,009519 50561,60313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215027,1027,100,0027,1027,100025,3038,50
VET ASSETS A.S.BAAJIPCZ000500585060,0054,40-9,3354,4060,00372 17252,00103,80
VHOSBAAVHOSCZ0009047254887,70799,00-0,99799,00887,700046,701 050,00
VINIUMBAAVINIUCS0008421954183,10183,100,00183,10183,10183 29656,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052620,10620,10-3,71620,10620,10159 302350,001 000,00
VÍNO MIKULOVBAAVINOMCS0008465159402,20430,00+7,47402,20430,00104 13398,00445,60
VITKA BRNĚNECBAAVITKACZ000508785857,6057,60+14,9757,6057,600019,80110,00
VÍTKOVICEBAAVITKOCZ00050985586,206,10-1,616,106,202 12012 9345,2016,30
VÍTKOVSKÉ LESYBAAVITLECZ000903845184,2084,20+0,2384,2084,20221 85246,70156,00
VLNAPBAAVLNAPCZ000508765024,0024,00+3,4424,0024,002048020,0050,00
VODÁRENSKÁBAAVOAZCZ0009051256510,00510,000,00510,00510,0000230,00530,10
VODÁR.KLADNO-MĚLN.BAAVOKLMCZ0009062857163,00163,00+0,61163,00163,00426 84646,10174,40
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950131,30131,30+9,50131,30131,30101 31336,70153,10
VODNÍ ZDR.HOLEŠOVBAAVOZDHCZ0008461753102,50102,50+15,16102,50102,50404 10048,50168,00
VOD.A KAN.BEROUNBAAVOKBECZ0009059754142,50142,60-2,99142,50142,600072,00229,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952120,10120,100,00120,10120,100050,10125,00
VOD.A KAN.BŘECLAVBACVOKBVCZ000906506642,5042,500,0042,5042,500042,5085,90
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855294,20294,20+1,37294,20294,200081,90323,20
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850183,00183,00+1,21182,50183,006411 707130,30230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056106,20106,30+0,56106,20106,300076,00135,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754742,20742,200,00742,20742,2000344,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353121,30121,40+0,16121,30121,400076,30151,10
VOD.A KAN.K.VARYBAAVOKKVCZ0009060851640,10640,10+0,01640,10640,1053 201215,10753,90
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251150,00150,000,00150,00150,00182 700102,00179,00
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758125,20125,10-7,53125,10125,20455 63167,50147,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150155,70140,20-12,37140,20155,7000140,20220,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652291,50293,00+6,54291,50293,0025072 95053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657117,10117,30+0,17117,10117,30222 57965,70139,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956220,00240,00+8,05220,00240,00153 500110,10300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957179,00179,000,00179,00179,00122 148143,00620,00
VOSBAAVOPRSCS000503605241,1041,10+1,7341,1041,10502 05527,0047,70
VÚES BRNOBAAVUEBRCZ0009054953128,20128,20+9,94128,20128,200027,50128,20
VULKANBAAVULKACZ000510045383,5083,30+0,7283,3083,501083477,20265,00
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658322,70322,70+2,15322,70322,703611 617265,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 000,001 000,000,001 000,001 000,000089,701 000,00
WIENERBERGER C.P.BAEJICIHCZ000511550112,6012,60+1,6112,6012,601 82422 98211,6015,50
WIENERBERGER C.P.BAAJICIHCS00084158571 277,601 277,600,001 277,601 277,601012 7761 262,001 750,00
XAVEROVBAAXAVERCS000844065741,1041,100,0041,1041,100020,0053,10
YTONGBAAPORBECS00084201622 100,002 100,00+0,712 100,002 100,00001 420,502 100,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951465,00465,00-9,56465,00465,0062 790300,20641,20
ZÁPADOKÁMENBAAZAKAMCS0008444857440,00440,000,00440,00440,0031 320129,00749,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301163,30163,300,00163,30163,30101 633148,50395,00
ZBROJOVKA BRNOBAAZBROJCS000504065819,0017,10-10,0017,1019,000014,0040,00
ZČ ENERGETIKABAAZCENGCZ00050773541 366,101 366,10+0,081 366,101 366,1045 4641 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787581 506,001 505,30-2,941 505,301 506,001218 0671 215,001 850,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZETORBAAZETORCS00050292634,104,100,004,104,10004,1020,60
ZKUŠEBNICTVÍ PRAHABAAZKUSCS000844145757,7057,700,0057,7057,700035,0070,20
ZLATÝ IF KVANTOBFAZLKVACZ0008025509416,00417,20+0,28416,00417,20310129 042402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558121,80121,80+9,92121,80121,800025,20121,80
ZZN HAVLÍČKŮV BRODBAAZZNHBCZ000906715375,0075,000,0075,0075,00725 40056,00154,10
ZZN CHOMUTOVBAAZZNCHCS000845875866,0066,00-9,3466,0066,00402 64035,0072,80
ZZN MĚLNÍKBAAZZNPHCS000844075612,7012,70+11,4012,7012,70007,2025,00
ZZN PARDUBICEBAAZZNPACS0008454559191,00191,00+1,97191,00191,000058,00204,90
ZZN PELHŘIMOVBAAZZNPECS0008456158162,00162,00-10,00162,00162,00558 91059,00276,90
ZZN POLABÍBAAZZNNBCZ000909280512,3012,30+2,5012,3012,30006,0014,00
ZZN POMORAVÍBAAZZNHOCS0008463352231,30231,30+5,13231,30231,3071 61930,00231,30
ZZN RAKOVNÍKBAAZZNRACZ0009068359251,00251,00-8,42251,00251,00102 51040,00278,30
ŽĎASBAAZDASCS0005031152150,00158,00+6,32150,00158,00477 350136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903631,10650,00+3,12630,50650,001 006614 766590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 660,101 660,10+0,601 655,101 660,101626 5521 537,701 952,00
ŽOS NYMBURKBAAZOSNYCZ000904835154,1054,10+0,1854,1054,101105 95120,9076,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959386,40356,50-7,33356,30388,0000159,20485,00