zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 15:14
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 01.10.2002

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.

30.08.200230.09.2002
02.10.200231.10.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852162,10162,10-6,57162,10162,10426 80867,00173,50
ALIACHEMBABSYNTHCZ00051126077,608,00+5,267,608,00005,209,60
ALIACHEMBAASYNTHCZ000509195975,3075,30-0,3975,3075,30151 13052,6083,30
AMMANN CRBAASTVSTCS0005003755256,00256,000,00256,00256,0000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,20312,200,00312,20312,20247 49378,00313,00
AVIABAAAVIACS000502075920,0020,10+0,5020,0020,100010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000134,30690,10
BIOCELBAABIOCECS0005017953570,00570,000,00570,00570,001810 260507,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559750,60751,00+0,09750,60751,1000391,201 341,40
BMTBAABMTBOCS0005030758296,00296,000,00296,00296,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607126,50126,50+0,23126,50126,50303 79570,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454600,10600,100,00600,10600,10159 002365,50703,00
BRISK TÁBORBAABRITACZ0005074856421,20421,20+2,18421,20421,2000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509655,20642,60-1,15642,60655,2000349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009235,00235,000,00235,00235,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207108,80119,40+9,94108,80119,4000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507104,10104,40+0,28104,10104,400081,20122,60
CIMEX KONCERNBFBINFJICZ000908360634,1034,100,0034,1034,10401 36423,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201222,10222,100,00222,10222,1000108,60240,20
CONSUS IFBFACONINCZ000802830545,5045,600,0045,5045,60622 82233,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 830,101 830,100,001 830,101 830,103156 733478,401 850,00
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 050,00-2,321 050,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356332,90332,90+0,45332,90332,900074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 751,502 751,50-0,012 751,502 751,5012 7521 022,403 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556411,60411,60-3,67405,80445,006126 403290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 251,004 251,00-3,384 251,004 251,00002 900,105 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052105,00105,000,00105,00105,000070,20122,10
ČESKÁ ZBROJOVKABAACEZBRCS0005029156422,10460,00+9,10422,10460,003615 783304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607225,10221,00-3,07221,00229,00908203 765221,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752114,00114,000,00114,00114,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025888,5088,500,0088,5088,600028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345770,1070,200,0070,1070,2032422 73930,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645551,0051,000,0051,0051,001261220,7062,00
ČEZ, A.S.BAACEZCZ000511230094,0093,60+1,2992,5094,7011 7651 100 33160,3098,80
ČKD HRONOVBAACKDHRCZ0005093658495,90523,40+5,54495,90523,4000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051308,10329,50+6,94308,10329,500095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 864,001 864,000,001 864,001 864,0000488,101 864,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255410,00451,00+9,97410,00451,000068,90480,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136443,1043,200,0043,1043,200043,10126,90
DERMACOLBAADERMACZ0009041653469,00469,000,00469,00469,0000198,501 513,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,905,90+1,725,905,90004,707,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454811,00811,000,00811,00811,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353256,30256,300,00256,30256,300058,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000308,10610,00
EQUITY HOLDINGBFAAGFIECZ000908460468,0066,80-1,7666,1068,0021014 02219,5081,30
ETABAAELEPRCS0005005156113,00113,000,00113,00113,000081,00190,10
EUROVIA CSBAASTASZCS0005022854900,00900,000,00900,00900,0000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456220,00220,000,00220,00220,000095,00220,00
FINOP HOLDINGBAAFINOPCZ0008418001615,20615,20+0,01615,20615,2063 691450,00636,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706435,70435,70+26,21435,70435,7000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136559 132,209 132,200,009 132,209 132,20002 301,309 588,80
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552173,50173,50+10,36173,50173,50529 022127,00258,30
GUMOTEXBAAGUMOTCZ0005086751400,00400,000,00400,00400,00124 800140,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 200,002 200,00-4,342 200,002 200,0048 8001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851505,60508,10+0,39505,60508,10178 612354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 700,101 700,20+0,011 700,101 700,2035 1001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354513,20512,10-0,19512,10513,2031 537255,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735222,0022,000,0022,0022,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750145,80145,800,00131,30145,800090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 335,002 335,000,002 335,002 335,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 466,101 466,100,001 466,101 466,103551 3141 209,101 480,00
IF OBCHODUBFAOBCHOCZ00080111031 130,001 135,00+0,441 130,001 135,003236 245997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,500,00161,50161,5000153,00206,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001480,00480,000,00480,00480,0000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757498,00498,00-0,99498,00498,002996211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 380,101 380,100,001 380,101 380,10811 041845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904311,50311,500,00311,50311,5000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753712,50712,50-1,72712,50712,5000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657325,00310,10-5,19310,10325,004012 85170,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 100,002 140,00+0,942 100,002 140,001123 5001 131,502 150,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 154,002 139,10-0,652 136,902 158,10001 301,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,00361,000,00361,00361,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,00502 50028,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,20275,200,00275,20275,2000155,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 624,602 624,500,002 624,502 624,60001 661,502 625,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 153,003 031,00-3,863 030,103 154,20001 951,003 740,10
JUTABAAJUTACS00050261521 533,001 533,00-9,981 533,001 533,0069 198522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 810,101 810,10-2,161 810,101 810,1023 6201 361,502 475,70
KABLO ELEKTROBAAKABLOCS00050341562 100,002 100,00+5,002 100,002 100,001429 4001 232,102 100,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150324,80325,80+0,30324,80325,800043,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 731,501 711,00-0,971 705,001 741,00249431 094925,401 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464584,00584,00+0,05584,00584,0000203,00745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,00-7,04495,00495,002990200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0021 434361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351130,00124,20-9,34124,20130,00607 66131,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 049,50963,60-3,95963,601 049,502323 709944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,10+1,42355,10355,1031 065250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153951,00951,000,00951,00951,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251870,00870,00+4,81870,00870,004034 800380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853503,00503,00-4,37503,00503,0031 509210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00300,10+0,03300,00300,100096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 455,001 455,100,001 455,001 455,1000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,6018,70+0,5318,6018,701 40026 16317,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825165,5070,00+7,0365,5070,001 22384 71318,1073,20
MADETABAAJIMLECS0008420550278,40279,10+0,35278,40279,1000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00300,00+9,09275,00300,000041,00300,00
MEDICAMENTABAAMEDIKCZ0008455755561,00561,000,00561,00561,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960132,80132,80-4,46132,80132,800066,30182,90
METALIMEXBAAMETLXCS00084124581 760,201 760,20+4,601 760,201 760,2011 7601 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1050,60
METROSTAVBAAMESTACZ0005006502161,10190,00+11,76161,10190,001 014182 34896,30190,00
MILETABAAMILETCS000502745771,4071,40+0,2871,4071,40362 57063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552217,00217,00+9,59217,00217,00306 510135,00240,10
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 522,003 522,00-4,533 522,003 522,0041146 1451 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185054,7057,00+7,3449,3057,000025,2080,00
MOTOKOV INTER.BAAMOTINCZ0008417755208,00208,000,00208,00208,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558242,00242,00+10,00242,00242,000091,60512,20
MSABAAMSACZ0005016501216,20216,20-0,13216,20216,20143 027162,50340,70
NKT CABLESBAAKABKLCZ0005082255806,10806,100,00806,10806,10108 061370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751730,00730,00+3,39730,00730,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353660,10660,10-2,20660,10660,1074 621371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952546,00546,000,00546,00546,0000220,00553,50
ODKOLEKBAAODKOLCZ0009064051370,00370,000,00370,00370,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 271,001 271,00+2,541 271,001 271,001417 794278,101 350,00
OKDBAAOKDCZ0005100651105,00103,50-1,42103,50105,0017117 74143,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852820,00820,000,00820,00820,0000820,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355600,00600,000,00600,00600,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 900,001 900,000,001 900,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558133,20133,00+0,07132,90133,200018,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085269,9069,90+9,9069,9069,900042,8069,90
OTAVA-PATRIABAAHOTOTCZ0009065959212,50212,60+0,04212,50212,6000147,30253,50
O2 C.R.BAATELECCZ0009093209241,30238,00-1,85238,00242,30976235 399237,50377,50
PANKRÁCBAAPANKRCZ0009033205650,00650,00-0,07650,00650,00127 800280,00760,00
PANKRÁCBABPANKRCZ00090789031 000,101 045,00+4,481 000,101 045,0000396,001 045,00
PARAMOBAAPARAMCZ0005091355400,10400,00-0,02400,00400,10522208 800141,00410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,00105,00+0,19105,00105,00404 20031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886912 535,8012 600,00+0,8012 491,7012 600,0034427 6896 689,3012 600,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,0054,00-1,8154,0054,00361 94417,2055,50
PLIVA - LACHEMABAALACHECZ0005096750641,20641,20-3,33641,20641,2021 282367,10941,90
PLOMABAAZPDCS0008452751334,00335,00+0,29334,00335,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952139,80139,800,00139,80139,8000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453740,00747,00+0,94740,00747,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465275,2076,50-5,5575,2076,500033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 293,001 314,00+0,761 293,001 314,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158499,10505,00+1,18499,10505,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 960,101 960,100,001 960,101 960,10001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 355,001 355,000,001 355,001 355,002331 165936,901 436,40
PRIOR ČRBAAPRICBCS0008457859135,00135,00-0,80135,00135,00466 21082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ0005101154105,00105,00+4,68105,00105,0010110 60559,20110,00
RAŠELINABAARASELCZ0009074050305,50305,50+0,13305,50305,5000147,80312,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509940,00922,00-1,91922,00940,005550 805903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 866,501 866,500,001 866,501 866,50001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905353,90353,900,00353,90353,9000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957159,00159,000,00159,00159,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455364,00365,000,00364,00365,006021 860210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,10110,100,00110,10110,100054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 652,501 652,00-1,901 614,501 652,50001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 550,402 551,10+0,022 550,402 551,30001 203,002 879,50
SELGENBAASELGECZ0009033650320,00325,00+1,56320,00325,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356637,20626,60-1,49621,50670,00283183 950323,10678,00
SETUZABAASETUZCZ0008460052281,20281,200,00281,20309,3000192,50407,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350347,50360,00+3,68347,50360,00285102 350241,30385,00
SFINXBAASFINXCS0005036458111,50111,50+1,54111,50111,500090,00213,20
SG - INDUSTRYBFAYSECZ00090877067,307,30-7,597,307,30503655,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458280,00290,00+3,57280,00290,0000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554832,80832,80+0,54832,80832,8021 666343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259421,50420,000,00420,00421,501 005422 850156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 780,501 785,00+1,131 780,501 785,10001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 881,002 866,300,002 866,302 881,00001 261,503 070,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251670,00670,000,00670,00670,0000370,20708,00
SOFTWARE 602BAASOFTWCZ0009092300290,00289,500,00289,50290,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952252,50262,00+3,92252,50262,0020854 420184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495866,0066,100,0066,0066,100064,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858112,60112,40-9,93112,40112,60303 37569,90129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,30191,300,00191,30191,300046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 401,101 401,10+0,071 400,601 401,1068 4061 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 653,002 652,10+0,042 651,002 653,00002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,3010,30+0,9810,3010,30005,8036,00
SUBTERRABAASBTERCS0005023050800,30800,00+1,83800,00800,30129 603358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857158,10158,10+0,06158,10158,100078,10200,00
ŠMERAL BRNOBAASMERACS000502935485,0085,00+2,2885,0085,00403 40033,0093,00
ŠTI HOLDINGBFASTICZ0009087805772,70704,00-8,89704,00772,7000523,001 331,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351770,00807,00-5,05770,00807,0000393,00897,30
TATRABAATATRACS000501845642,1042,10-4,9642,1042,10391 64230,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,00108 110408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 350,001 350,000,001 350,001 350,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156350,00350,000,00350,00350,0051 750230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255577,70577,700,00577,70577,7000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950390,00390,000,00390,00390,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157936,50936,50+3,94936,50936,5000715,501 179,60
TEPNABAATEPNACS000502685550,1050,10+0,2050,1050,100025,0050,10
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859190,30190,30+0,05190,30190,3000144,10230,00
TESLA KARLÍNBAATSLKACS000502135156,1056,100,0056,1056,100033,5071,50
TESLA SEZAMBAATSLSECS0005009851436,00436,00+0,22436,00436,0000390,10550,00
TOMABAATOMACZ000508855993,2094,00+0,8593,2094,000050,70124,80
TONAKBAATONAKCS000500605529,1029,10-1,6829,1029,103396015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,00617 38126,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552479,20435,10-2,04421,60481,104 4592 105 750113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154104,70104,70-0,19104,70104,70101 04746,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 290,001 290,100,001 290,001 290,1000545,201 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150036,9035,70-0,8335,6037,006 894251 54128,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,300,00150,30150,300050,00207,10
UNITED ENERGYBABPSZTECZ0005113308100,00100,00-0,99100,00100,001 600160 00059,10111,10
UNITED ENERGYBAAPSZTECS0008458659900,00900,10+0,01900,00900,1000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 850,001 855,10+3,631 850,001 855,10001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 711,002 711,00+0,032 711,002 711,00001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658330,60359,10+9,98330,60359,1000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585071,0071,00-9,5571,0071,001071052,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,1000558,101 625,50
VÍNO MIKULOVBAAVINOMCS0008465159763,00801,20+5,00763,00801,2000355,20841,50
VÍTKOVICEBAAVITKOCZ00050985589,509,70+2,109,109,701 88118 0625,2014,00
VLNAPBAAVLNAPCZ000508765060,4060,40-7,0760,4060,400020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256328,50391,40+19,14320,40391,4000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952135,10154,70-5,78135,10154,700070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850215,10215,100,00215,10215,1000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056170,30159,60-11,33159,60190,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353184,10184,00-0,05184,00184,100087,10210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758180,00180,10+0,05180,00180,100088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150187,50186,200,00186,10200,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,100,00210,10210,100071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657175,00175,00-0,11175,00180,0000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956200,00180,00-10,00180,00200,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957152,00168,700,00152,00168,7000161,90500,00
VULKANBAAVULKACZ0005100453200,50200,50+0,09200,50200,500082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658285,70285,70+2,62285,70285,7000253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,1020,10+0,5020,1020,10561 12611,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 007,002 000,00-5,662 000,002 007,00510 0211 262,002 300,00
YTONGBAAPORBECS00084201623 580,003 580,000,003 580,003 580,0027 1601 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 177,001 177,00+0,081 177,001 177,0000415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 410,002 410,00+0,072 410,002 410,00001 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 350,102 350,100,002 350,102 350,10001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509455,00453,000,00453,00455,00380172 860411,00465,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152241,10241,100,00241,10241,10153 617148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 000,004 000,000,004 000,004 000,001248 0001 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835158,5058,500,0058,5058,500029,0086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959830,10870,00+4,80830,10870,0000314,80900,00