Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 14:27
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 28.03.2002

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.

26.02.200227.03.2002
29.03.200229.04.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
ADAMOVSKÉ STROJ.BAAADASTCZ000502880314,2014,50+5,8314,2014,500010,30161,00
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,00145,00-0,68145,00145,00456 52556,70158,00
ALIACHEMBABSYNTHCZ00051126077,907,90+2,597,907,90005,2013,00
ALIACHEMBAASYNTHCZ000509195976,1077,10+9,9876,1077,10332 53452,60127,60
ALMETBAAALMETCS0005035757495,00495,000,00495,00495,000072,50650,10
AMMANN CRBAASTVSTCS0005003755257,40257,400,00257,40257,4000202,00282,60
ATAS NÁCHODBAAATSNACS0005028257138,10142,00+2,82138,10142,000078,00142,00
AVIABAAAVIACS000502075916,0016,000,0016,0016,000010,0038,90
AVIA KUTNÁ HORABAAAVIAKCS000501445514,0014,000,0014,0014,000014,0020,00
BARTOŇ TEXT.ZÁVODYBAABARTOCS0005026350200,00200,000,00200,00200,000066,20200,00
BELAGRABAAZZNBRCZ0008449055541,00541,00-7,06541,00541,004524 34551,10690,10
BESKYDSKÁ STAVEBNÍBAABESKSCZ0005018655405,00405,000,00405,00405,0000120,00449,90
BIOCELBAABIOCECS0005017953552,60552,600,00552,60552,60168 842440,40631,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559995,20995,30+0,01995,201 094,507070 454334,801 341,40
BMTBAABMTBOCS0005030758268,30268,30+0,59268,30268,300081,00300,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607111,00101,10-8,91101,10111,00818 88760,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454638,10638,20+0,10638,10638,2000398,10679,70
BRISK TÁBORBAABRITACZ0005074856380,00380,000,00380,00380,0000177,10473,00
BRISTOLBAABRISTCZ0009062352230,00230,000,00230,00230,0000114,30240,50
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509605,10605,100,00605,10605,1000265,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009185,00185,00+5,11185,00185,006011 100135,10206,00
B.G.M. HOLDINGBFAPRVZECZ0009089207182,50182,50+4,28182,50182,5000129,50201,10
CEMBRIT MORAVIABAAEZACS0008430153600,20600,20-11,40600,20600,2063 601263,00749,10
CEMOS OSTRAVABAACEMOSCZ0008433356216,40216,400,00216,40216,40486660,00400,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,000,00110,00110,0014816 28081,20113,30
CIMEX KONCERNBFBINFJICZ000908360640,0040,000,0040,0040,000023,8042,00
CONCORDIA INV.IFBFACONIFCZ0008021201193,00195,000,00193,00195,0000108,60225,00
CONSUS IFBFACONINCZ000802830545,1045,100,0045,1045,100035,3054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358672,00672,000,00672,00672,0000303,30901,30
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000471,302 000,00
ČEDOKBAACEDOKCZ0009036356175,70193,20+9,96158,30193,200074,20207,80
ČECHOFRACHTBAACECHFCZ00084134572 005,302 005,30+0,032 005,302 005,3012 005710,002 005,30
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556354,10354,100,00354,10354,10207 082226,00400,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 702,203 702,400,003 702,203 702,40002 320,103 950,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801366,90367,20-0,54363,60371,101 172430 330213,50388,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905280,0080,000,0080,0080,000070,20114,60
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,500,500,000,500,50000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156360,00360,100,00360,00360,10134 680250,10450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607394,30382,60+3,09374,00394,30877332 114254,60865,10
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175270,1070,100,0070,1070,100040,0088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025867,6067,60-8,4067,6067,60302 02828,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345744,4044,40+0,2244,4044,401879930,0046,70
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645530,1030,100,0030,1030,101236118,0034,10
ČEZ, A.S.BAACEZCZ000511230075,3075,70+2,7174,6076,307 060531 87759,20109,60
ČKD HRONOVBAACKDHRCZ0005093658371,00371,000,00371,00371,0000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051230,00230,00+0,30230,00230,004510 35095,00230,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 166,101 171,10+0,091 166,101 171,1000488,101 400,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255163,30163,30-9,42163,30163,30162 61368,90180,30
ČSAD KLADNOBAACADKDCZ0008207750310,40310,40+9,99310,40310,400048,40310,40
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136493,0088,00-4,4588,0093,000058,20141,00
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 PRAHABAADENTACZ0005104257578,30578,300,00578,30578,3000410,001 320,00
DERMACOLBAADERMACZ0009041653240,00240,000,00240,00240,0000124,001 525,00
DESKOBAADESKOCS0008461364104,00104,000,00104,00104,000098,30700,00
DIMENSIONBFACSIFCZ000910060861,0061,000,0061,0061,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929044,804,800,004,804,801115334,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454900,10900,100,00900,10900,1000297,00900,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353150,10150,10+15,90150,10150,10460058,10150,10
ELROZBAAELROZCZ000507685190,9090,90-3,4090,9090,900046,80110,00
ENERGOAQUABAAENRGACS0008419750482,40502,00-1,56482,40512,00330167 156243,20510,00
EQUITY HOLDINGBFAAGFIECZ000908460437,1037,10+0,2737,1037,1034212 68818,1041,00
ETABAAELEPRCS0005005156101,0093,00-4,1293,00101,0032632 71881,00340,10
EUROVIA CSBAASTASZCS0005022854850,00850,00+0,21850,00850,0065 100478,50852,00
FAGRONBAATAMDACZ000846120923,0023,00+4,5423,0023,003096 79813,9024,00
FEZKO SERVISBAAFEZKOCS0005037456185,00207,00+2,98185,00207,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001547,00547,00-4,62547,00547,00189 846434,30573,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000501,501 210,00
FOSFABAAFOSFACZ000509145475,1075,20+0,1375,1075,200025,3080,40
FTL-FIRST TRAN.LI.BAAFLTCS0008202552225,00225,000,00225,00225,000066,80322,30
GEODEZIE BRNOBAAGEOBOCZ0009092706484,50436,20-9,96436,20484,5000378,001 200,00
GEOTEST BRNOBAAGEOTECS0008448452540,00540,000,00540,00540,0000159,30600,00
GEOTEST SLATINABAAGEOSLCS00084504589,209,200,009,209,20008,8018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136553 124,003 126,00-0,063 124,003 126,00001 447,003 856,60
GRANITOLBAAGRANICZ0005100354195,20175,70-9,98175,70195,200061,00360,00
GREIF CRBAAVLEERCS00050386521 660,001 660,000,001 660,001 660,0000837,001 800,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552144,50144,50+3,43144,50144,500085,50244,70
GUMOTEXBAAGUMOTCZ0005086751220,00220,00-0,09220,00220,0000140,00225,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 818,001 818,000,001 818,001 818,0059 090986,502 088,00
HOTEL FORUM PRAHABAAFORUMCS0008442851501,10501,00+2,24501,00501,10178 517223,50501,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 368,501 600,50+22,861 368,501 670,10001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354380,10380,100,00380,10380,10114 18182,00385,00
HOT.INTERNATIONALBAAINTERCS000843685312,3012,300,0012,3012,30006,3016,70
HUTNÍ PROJ.PLZEŇBAAHUTPRCZ0009060059129,40129,40+9,94129,40129,400031,50129,40
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 165,101 165,10+5,911 165,101 165,1000188,301 165,10
CHEVAK CHEBBAAVOKCHCZ0009061750144,00144,000,00144,00144,000090,20218,30
ICOM TRANSPORTBAACADJICS0008202651407,00407,000,00407,00407,00249 76853,30680,10
IDEAL STANDARDBAAKEZTECS00084170691 400,001 400,000,001 400,001 400,0000330,002 270,00
IF BOHATSTVÍBFABOHATCZ00080113011 328,401 329,10+0,091 314,601 329,106282 1071 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 072,001 072,000,001 071,601 095,00203220 604985,001 137,00
IH MOSKVA ZLÍNBAAMOSKVCS0008452355135,00135,000,00135,00135,000048,00161,80
II.EPIC HOLDINGBFACZCOICZ0009085908163,10164,10+0,61163,10164,1000155,00247,60
INSPEKTABAAINSPECZ00084129543 177,003 177,100,003 177,003 177,10001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001521,00487,50-4,41487,50521,007035 546143,30550,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757405,00402,50-1,90402,50405,0000169,00435,00
INTEXBAAINTEXCS000500745946,0046,000,0046,0046,000036,0076,50
IVAX - CRBAAGALENCZ00050968591 367,601 367,70-0,181 367,401 367,702736 926802,001 449,00
I.EPIC HOLDINGBFAICZCOCZ0009087904435,50423,60-9,96423,60435,506025 937280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753702,10702,10-3,96702,10702,1053 511355,70755,00
JÄKL KARVINÁBAAJAKKACZ0005084657116,20116,20-0,08116,20116,20446570,10212,80
JAN BECHERBAAJANBECZ0009075107898,10898,10+9,99898,10898,1000138,001 200,00
JČ ENERGETIKABAAJIHENCZ00050770571 331,301 331,30-8,181 331,301 331,3033 9941 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788571 953,001 953,20-2,831 953,001 953,20001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158288,10333,00+4,09288,10333,0000182,10342,40
JIHLAVANBAAJIHLACS0005030964136,30149,70+9,83123,00149,700027,20158,00
JIHOČESKÉ TISKÁRNYBAAJITISCS0008415451715,10715,10+0,01715,10715,1000369,00850,00
JIHOSTROJBAAJIHSTCS000503636743,3043,20-0,2343,2043,30321 38428,3057,30
JILANABAAJILANCZ0005096453112,80112,80-9,83112,80112,800025,70125,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955189,10189,100,00189,10189,1000136,00219,80
JIZERSKÉ SKLOBACJISKLCS0009027057466,60466,600,00466,60466,601467116,20466,60
JM ENERGETIKABAAJMENGCZ00050779582 140,602 149,50+6,942 140,602 149,50001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 540,002 715,00+6,882 540,002 715,00001 951,003 853,30
JUTABAAJUTACS00050261521 234,201 234,20+10,001 234,201 234,2056 171430,601 234,20
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,00179381 807950,002 133,00
KABLO ELEKTROBAAKABLOCS00050341561 634,901 634,90+1,481 634,901 634,9069 8091 125,501 870,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051712,50712,60+0,12712,50712,6000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050251,2053,10+3,7151,2053,100045,90180,90
KAPPELBABKAPPLCZ00090900077,407,400,007,407,40000,8010,40
KAROSERIABAAAVIABCS0005032150122,50125,10+2,12122,50125,100028,10125,10
KARVINSKÁ STAVEBNÍBAAOSPKACS0005015957177,00177,000,00177,00177,000039,80303,30
KAVOZBAAKAVOZCZ00050805568,308,300,008,308,30007,5055,40
KDYNIUMBAAKDYNICZ00050236551 805,101 805,10-6,471 805,101 805,1035 415541,501 930,00
KINOTECHNIKA PRAHABAAKINOCS000843795044,5044,50+9,8744,5044,500022,4044,50
KLATOVSKÉ RYBÁŘ.BAAKLARYCZ0009073250217,20223,30+10,00217,20223,300063,90223,30
KOMERČNÍ BANKABAAKOMBCZ00080191061 494,401 540,60+3,041 490,801 541,001 3101 990 333792,601 540,60
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,7000991,001 030,00
KOVOHUTĚ ČELÁKOV.BAAKOVCECZ0005076059110,00121,00-0,73110,00121,0013915 86854,20121,90
KOVOHUTĚ MNÍŠEKBAAKOHUMCS000501485198,7098,70+9,9198,7098,70717 00831,0098,70
KOVOPLAST CHLUMECBAAKOVOPCZ0005079251159,40159,70+0,06159,40159,7071 11791,00159,70
KOVOSVITBABKOSVICZ00050044081 000,001 000,000,001 000,001 000,00001 000,001 000,00
KOVOSVITBAAKOSVICS0005004464471,00471,00+7,04471,00471,003014 130155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153236,70236,700,00236,70236,7000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159533,30533,30-0,07533,30533,3052 667361,30680,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335176,4076,40+0,1376,4076,40755 73025,3077,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 063,401 066,700,001 063,401 066,703840 485918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955335,00349,90+9,99335,00349,904114 301250,50550,10
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 PODĚBRADYBAAPODEBCS0008425153600,30600,300,00600,30600,3000228,20627,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251601,50601,50-5,12601,50601,5053 008271,00694,70
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853335,40335,400,00335,40335,4000210,00380,00
LÁZNĚ VELICHOVKYBAAVELICCS0008454054431,00444,00+3,01431,00444,0000184,70453,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804297,00297,000,00297,00297,0061 78296,50315,00
LÉČ.LÁZ.MAR.LÁZNĚBADMARLACS00090289641 071,701 071,700,001 071,701 071,70001 071,701 071,70
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 090,001 095,00+1,381 090,001 095,0000673,001 639,00
LESNÍ SP.BROUMOVBAALESBMCZ0009039350230,00230,000,00230,00230,0000202,20413,40
LESNÍ SP.OPOČNOBAALESOCZ0009039459373,30373,300,00373,30373,3000109,60375,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,3022,300,0022,3022,300019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825129,2029,20-1,6829,2029,201029218,1065,40
MADETABAAJIMLECS0008420550275,00275,000,00275,00275,0000124,50304,00
MAGNETONBAAMAGNECZ000507905367,2067,200,0067,2067,20513 42738,5098,00
MANHATTAN IFBFAIFUNCZ00080046031 251,001 251,00+0,881 251,001 251,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252384,80346,40-9,97346,40384,800033,10636,70
MASSAGBAAMASSACS000500525550,0050,000,0050,0050,000023,0050,00
MATEBAAMATECS000501096641,9042,10+0,4741,9042,100021,4062,90
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755283,40283,10-6,00283,10283,40308 499110,00337,30
MEOPTA PŘEROVBAAMEOPTCS000500896097,3097,300,0097,3097,300063,30121,00
METALIMEXBAAMETLXCS00084124582 220,002 220,00-1,762 220,002 220,002044 4001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005742,4042,40+9,8442,4042,400033,3070,10
METROSTAVBAAMESTACZ0005006502140,00140,00+0,28140,00140,0020028 00096,30142,60
MEVABAAMEVACS0005039353253,00227,80-5,00227,80253,000090,00650,00
MILETABAAMILETCS0005027457112,60112,600,00112,60112,600066,30121,50
MINERVA BOSKOVICEBAAMIRVACS0005005552193,10193,100,00193,10193,1000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,10+0,04223,00223,100096,00350,10
MLÉKÁRNA KUNÍNBAAMLEKOCZ0008429008182,20182,60-0,21182,20182,600045,00201,80
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+2,352 946,103 000,0049146 7841 965,003 100,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,0030,000,0030,0030,000025,2065,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830838,6038,600,0038,6038,601557932,8090,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859460,30506,30+9,99460,30506,3000166,502 000,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550556,60502,00-9,80501,00556,6012763 627200,00556,60
MOTOKOV INTER.BAAMOTINCZ0008417755163,00169,00+3,68163,00169,000090,00205,80
MOTORPALBAAMOTORCZ0005084558265,00280,100,00265,00280,104512 15291,60280,10
MSABAAMSACZ0005016501243,50249,90-0,04243,50249,90215 203162,50345,10
NATURAMYL H.BRODBAANATURCZ0005084053165,00165,000,00165,00165,00233090,00462,00
NKT CABLESBAAKABKLCZ0005082255492,00492,000,00492,00492,0000370,10555,00
NOWACO MRAZÍRNYBAASLMRACS0008428751560,00600,10+7,16560,00600,10400246 000360,00600,10
OBEK SERVISBAACADTCS0005025956106,90106,90+9,97106,90106,900022,10106,90
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353675,50711,00+1,49675,50711,0021 387181,60738,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952375,00375,000,00375,00375,00103 750220,00408,20
ODKOLEKBAAODKOLCZ0009064051275,00275,00+9,95275,00275,0000185,00420,00
OHL ŽSBAAZSTBOCS0005028554629,00629,100,00629,00629,1000278,10728,30
OKDBAAOKDCZ000510065170,1070,10+0,1470,1070,20835 82043,5085,00
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
ORPABAAVCPAPCS0005005958220,00220,10-2,43220,00220,1000110,50318,80
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355402,00402,000,00402,00402,000065,00452,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 778,001 785,00+0,421 778,001 785,0000980,001 801,90
OSTROJBAAOSTROCS000843555836,0033,20-5,1433,2036,00291 00215,8043,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,6049,600,0049,6049,600042,80117,20
OTAVA-PATRIABAAHOTOTCZ0009065959217,00217,000,00217,00217,0000108,50261,00
O2 C.R.BAATELECCZ0009093209322,00321,50+1,70314,80322,00534170 839185,00397,90
PANKRÁCBAAPANKRCZ0009033205444,00444,000,00444,00444,00167 104280,00575,00
PANKRÁCBABPANKRCZ0009078903635,00635,000,00635,00635,0000396,00939,00
PARAMOBAAPARAMCZ0005091355370,50350,50-6,53350,50370,509133 517120,20375,00
PCB BENEŠOVBAACKDBNCS0005013754141,70141,70+0,56141,70141,700051,50152,30
PEKÁRNA CHOMUTOVBAAPEKCHCZ000507535867,5067,500,0067,5067,500039,20117,80
PEKÁRNA LIBERECBAAPEKLBCZ000508635590,0081,10-9,8881,1090,000028,90138,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695865,8065,80+0,3065,8065,800031,3073,90
PHILIP MORRIS ČRBAATABAKCS00084188698 373,008 301,70-3,248 235,008 373,002281 892 1855 350,008 590,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 950,101 950,100,001 950,101 950,10713 6511 270,202 000,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751225,00240,10+6,66225,00240,104930108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105425,6025,60-4,8325,6025,602051217,1034,20
PLIVA - LACHEMABAALACHECZ0005096750473,30473,30-5,54473,30473,30136 153367,10552,50
PLOMABAAZPDCS0008452751246,70246,70-11,57246,70246,704110 11558,50279,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650694,00660,00-4,89660,00694,0000314,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952136,00135,00-5,59135,00136,00506 77563,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453631,80623,00-9,55623,00631,801911 881271,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465261,1061,100,0061,1061,100030,2081,60
PORCEL.MANUFAKTURABAAPORCECZ0005098756411,20411,200,00411,20411,200088,00493,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 070,101 070,10+6,991 070,101 070,1011 070427,101 125,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505347,40342,00-4,73342,00347,409632 978275,00769,00
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/SHSBAAPRSLUCZ0009055158500,00470,10+1,07470,10500,0016079 701366,10665,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 750,601 741,60-0,501 741,601 750,60001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843501 928,401 928,60+0,021 928,401 928,60001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 205,001 205,00-3,871 205,001 205,005161 455936,901 315,00
PRIOR ČRBAAPRICBCS0008457859120,00120,000,00120,00120,000082,00300,00
PROAGROBAAPRAGRCZ000910050983,0092,00+8,2383,0092,00006,7092,00
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.STAVIVABAARAABCZ000510115476,5076,500,0076,5076,50538359,20119,20
RAPIDBAARAPIDCZ00084132593 900,003 900,000,003 900,003 900,00003 799,007 700,00
RAŠELINABAARASELCZ0009074050210,00231,00+10,00210,00231,0000116,10252,60
REKULT.VÝSTAV.MOSTBAAREKULCZ0005043653193,20212,50+16,05174,00212,500098,30290,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509990,00990,20+0,41990,00990,20152150 485910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 750,101 800,10+2,861 750,101 800,10001 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 HLDBAARYBATCS0008456455380,00341,00-10,26341,00380,00103 644210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858275,10275,10+9,99275,10275,100070,40275,10
SBĚRNÉ SUROV.Č.B.BAASBESUCZ0009058558148,80148,80+9,97148,80148,800035,50148,80
SČ ARMATURKABAASCARMCS0005003854130,00130,000,00130,00130,000051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 400,101 400,100,001 400,101 400,1022 8001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 034,302 034,500,002 034,302 034,5000868,602 133,10
SELGENBAASELGECZ0009033650269,00269,00+5,82269,00269,007018 830171,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356501,00501,00-1,37501,00501,0000323,10599,00
SETUZABAASETUZCZ0008460052243,50243,50+3,61243,50243,5000233,00505,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350330,50331,000,00327,00331,0027390 136219,80360,00
SFINXBAASFINXCS0005036458207,80207,80+7,66207,80207,80244 98760,00227,90
SG - INDUSTRYBFAYSECZ00090877067,807,80+1,297,807,801209366,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILNICE NEPOMUKBAASILNCS0008202156830,00900,10+8,43830,00900,1000111,00929,80
SILONBAASILONCZ0005094458301,00301,00-0,66301,00301,0082 408209,30375,90
SKALIČANBAASKALCCS000845466655,0055,000,0055,0055,000055,0082,60
SLADOVNA HODONICEBAASLADHCZ0008452554525,00535,00+1,90525,00535,0052 645100,30585,60
SLÉVÁRNA KUŘIMBAASLEVKCS0005032754656,40656,40+9,98656,40656,400020,50656,40
SLÉVÁRNA KUŘIMBABSLEVKCZ00050327221 000,001 000,000,001 000,001 000,00001 000,001 000,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259286,00286,000,00286,00286,00236 578106,00302,50
SM ENERGETIKABAASMENGCZ00050783521 528,001 508,10+3,571 508,101 528,00001 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 000,002 000,00+0,952 000,002 000,0036 0001 261,502 698,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251574,20523,10-4,64523,10574,204022 508360,40548,60
SMP CONSTRUCTIONBAASTAMOCS0005022953345,10345,10-3,81345,10345,10103 451153,00358,80
SOFTWARE 602BAASOFTWCZ0009092300350,00350,000,00350,00350,0000160,00480,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952252,10232,20-7,93232,20252,10819205 751148,50270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550272,30272,300,00272,30272,3000162,00415,00
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
SPOLANABAASPOLACS000842495881,7081,70-0,7281,7081,701298064,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858115,20115,60+0,26112,70119,907 709922 58647,00115,60
STAROROL.PORCELÁNBAASTAROCZ0005085753135,60126,50-6,84126,50135,600046,00135,80
STAV.POD.JABLONECBAASPJABCS000503895944,5044,500,0044,5044,500021,7060,50
STČ ENERGETICKÁBAASTRENCZ00050782531 261,101 261,10-2,991 261,101 261,1067 5671 001,701 700,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 135,002 136,00-9,412 135,002 136,00001 414,003 950,00
STOCK PLZEŇBAALIKERCS00084185546 403,006 415,00+0,146 403,006 415,00212 8184 131,107 000,00
STROJÍRNY BOHDAL.BAASTRBOCS0008440558433,80433,800,00433,80433,800015,60433,80
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,3014,30+0,7014,3014,30009,8038,00
STROJTEXBAASTRJTCS0005034859430,80353,20-9,96353,20430,80217 49520,50392,30
SUBEKOBAAKOREKCZ000509425012,0012,000,0012,0012,000011,7024,30
SUBTERRABAASBTERCS0005023050456,10460,30-5,86456,10460,3000313,40760,00
SVABAASVACS0005024553176,00176,000,00176,00176,000047,90176,00
SVOBODA GRAF.ZÁV.BAASVOBGCS0008415253297,00297,00-4,80297,00297,0000159,00366,30
ŠKODA PRAHABAASKOPHCS0005006857103,40103,50-1,24103,40103,500077,10203,60
ŠKROBÁRNY PELHŘIM.BAASKRPECZ0005097154337,70337,700,00337,70337,700055,50337,70
ŠMERAL BRNOBAASMERACS000502935482,0082,00+3,7982,0082,000030,0082,00
ŠROUBÁRNA ŽATECBAASROZACZ000507595236,0036,000,0036,0036,000026,3036,20
ŠROUBÁRNA ŽDÁNICEBAASROUZCS0005032358241,20241,200,00241,20241,200039,30250,00
ŠTI HOLDINGBFASTICZ0009087805842,00842,00-0,94842,00842,002016 840523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351510,00510,000,00510,00510,0000352,00584,70
TATRABAATATRACS000501845645,1045,10+0,2245,1045,20783 52130,3065,00
TENEZBAATENEZCS0005028158235,00235,000,00235,00235,000059,70235,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550600,00600,00+7,12600,00600,00106 000408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 023,101 074,10+4,981 023,101 074,1000262,001 074,10
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,000,00360,00360,00103 600157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255517,10517,100,00517,10517,1084 137320,90530,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950345,50333,00+1,18329,10345,5000158,30409,00
TEPLÁRNY BRNOBAATPLBOCS0008452157801,00802,00+1,84801,00802,0000521,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685533,6033,600,0033,6033,601550421,9037,20
TERCO TELČ NÁBYTEKBAATELNACS0008463055272,10273,50+0,92272,10273,500057,70273,70
TEREOS TTDBAAPRACUCZ000510485163,0063,10+3,2763,0063,100014,6065,50
TESLA JIHLAVABAATSLJICS0005072859199,00199,000,00199,00199,000036,20200,00
TESLA KARLÍNBAATSLKACS000502135171,5071,50+10,0071,5071,5020014 30033,5071,50
TESLA SEZAMBAATSLSECS0005009851517,70517,700,00517,70517,7000420,00700,00
TOMABAATOMACZ000508855996,3096,50-9,8996,3096,50383 66435,00124,80
TONABAATONACZ0005041160240,00240,000,00240,00240,00372050,30266,30
TONAKBAATONAKCS000500605530,8030,80-8,0530,8030,80772 37215,0037,20
TONASOBAATONASCS00084232578,108,100,008,108,10006,0014,50
TOS SVITAVYBAATOSSVCS000500935690,0090,00+9,7590,0090,00605 40035,00120,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,001421 000110,001 500,00
TRANZABAATRANZCZ000507635691,0091,000,0091,0091,00302 73020,2099,50
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552168,20167,10-0,53167,10169,2042070 910113,40187,00
TUSCULUM ROUSÍNOVBABTUSCUCZ000510870426,1026,100,0026,1026,100018,00124,00
TYLEX LETOVICEBAATYLEXCS0005006154150,00150,000,00150,00150,000046,50159,60
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900683,10683,100,00683,10683,1000487,30855,00
TZPBAATZPCZ000508805490,0090,00-10,0090,0090,000073,20290,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 350,00
UNIPETROLBAAUNIPECZ000909150030,4031,00-1,2730,4031,502 38074 07529,8063,30
UNIPLET TŘEBÍČBAAUNIPLCS000500535460,0060,00-9,0960,0060,000015,00126,10
UNITED ENERGYBABPSZTECZ000511330874,1074,100,0074,1074,100043,2074,10
UNITED ENERGYBAAPSZTECS0008458659720,00720,000,00720,00720,0000441,00724,60
VARI LIBICE N.C.BAAMEPOLCZ0005041400250,00250,100,00250,00250,100019,70250,10
VČ ENERGETIKABAAVCENGCZ00050769501 421,101 421,10+0,631 421,101 421,10912 7901 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 339,702 339,800,002 339,702 339,80001 220,002 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658294,60294,60-0,16294,60294,60123 535158,10313,00
VELKOOBCH.IVANČICEBAAVOIVACS000842215040,0040,000,0040,0040,000027,1046,20
VET ASSETS A.S.BAAJIPCZ000500585078,1082,700,0078,1082,70332 69252,0090,00
VHOSBAAVHOSCZ0009047254892,50892,50+5,00892,50892,501893250,001 050,00
VINIUMBAAVINIUCS0008421954201,20201,200,00201,20201,200056,70290,10
VINNÉ SKL.VALTICEBAAVINSKCS0008450052851,10851,100,00851,10851,1000400,601 000,00
VÍNO MIKULOVBAAVINOMCS0008465159750,00750,00-0,01750,00750,003022 500305,70770,00
VÍTKOVICEBAAVITKOCZ00050985588,008,00+1,268,008,005 30042 4005,2011,80
VLNAPBAAVLNAPCZ000508765050,9047,10-7,4646,0050,900020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256435,50435,50+0,09435,50435,50208 710281,00530,10
VODHOSP.INŽ.SLUŽBYBAAVKINSCZ0009055950284,00299,80+6,84253,00299,800037,30299,80
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952151,00151,000,00151,00151,000070,30165,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,10326,80+9,99297,10326,800081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850222,30222,300,00222,30222,3000155,10230,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056165,60165,60-3,15165,60165,60121 98782,60178,00
VOD.A KAN.J.ČECHYBAAVOKJCCZ0009064754598,70598,70+12,87598,70598,7000391,301 061,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353170,00170,00+5,52170,00170,0010017 00076,30170,00
VOD.A KAN.M.BOLES.BAAVOKMBCZ0009063251225,00225,00+5,23225,00225,0000102,00225,00
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758173,00174,10+0,63173,00174,100088,60174,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150201,00201,000,00201,00201,00285 628140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657146,00146,00-0,27146,00146,00573065,70146,70
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956171,10171,30+0,11171,10171,3000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957233,00233,000,00233,00233,0000145,80620,00
VOSBAAVOPRSCS000503605268,8074,10-1,8568,8074,700032,5075,50
VÚES BRNOBAAVUEBRCZ0009054953330,00330,00+10,00330,00330,000028,80330,00
VULKANBAAVULKACZ0005100453150,10150,10+4,01150,10150,100082,70165,00
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658361,00361,00+2,81361,00361,0000265,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550115,9016,40+2,5015,9016,400011,6016,40
WIENERBERGER C.P.BAAJICIHCS00084158571 750,001 750,00+7,231 750,001 750,00001 262,001 750,00
XAVEROVBAAXAVERCS000844065765,0065,00+9,9865,0065,000027,0065,00
YTONGBAAPORBECS00084201622 300,002 530,00+10,002 300,002 530,004398 9001 603,103 307,20
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951710,00710,000,00710,00710,00117 810360,50710,00
ZÁPADOKÁMENBAAZAKAMCS0008444857466,60466,70+0,02466,60466,7000129,00720,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301199,60199,600,00199,60199,6000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,8015,800,0015,8015,800014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 831,001 831,00-6,101 831,001 831,0023 6621 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 360,002 360,000,002 360,002 360,00001 300,102 360,00
ZETAS MIMOŇBAAZETASCZ0009068557566,70566,700,00566,70566,7000566,702 325,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509429,20430,10+0,20425,10430,108034 290402,30460,10
ZZN DĚČÍNBAAZZNDECS0008459558210,00210,000,00210,00210,000025,20225,00
ZZN CHOMUTOVBAAZZNCHCS0008458758114,90114,900,00114,90114,900041,00117,50
ZZN MĚLNÍKBAAZZNPHCS0008440756141,00141,000,00141,00141,00007,50185,10
ZZN PARDUBICEBAAZZNPACS0008454559183,00183,00-9,85183,00183,000064,30225,00
ZZN POLABÍBAAZZNNBCZ000909280514,6014,600,0014,6014,600010,0015,60
ZZN POMORAVÍBAAZZNHOCS0008463352129,20129,20+0,15129,20129,200062,20266,20
ZZN RAKOVNÍKBAAZZNRACZ0009068359248,70248,700,00248,70248,700040,00340,00
ŽĎASBAAZDASCS0005031152183,10184,10+3,36183,10184,1000136,10249,00
ŽIVNOBANKA 1.IFBFAZBFONCZ0008007903640,30645,00+0,68640,30650,00196126 612590,00700,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025571 965,101 965,10-4,601 965,101 965,10611 7911 537,702 060,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959450,10450,10-6,52450,10450,10565269 770213,40570,00