zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 19:09
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 06.11.2002

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.

07.10.200205.11.2002
07.11.200206.12.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000067,00173,50
ALIACHEMBABSYNTHCZ00051126077,207,30+4,287,207,30005,209,60
ALIACHEMBAASYNTHCZ000509195975,1079,90+3,0972,8079,902 172173 16152,6083,30
AMMANN CRBAASTVSTCS0005003755252,70252,70-6,40252,70252,703758202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,00-9,01232,00232,000078,00313,00
AVIABAAAVIACS000502075920,1020,20+0,4920,1020,200010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000160,00690,10
BIOCELBAABIOCECS0005017953585,00585,000,00585,00585,004526 325509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 350,001 350,000,001 350,001 350,0000472,301 350,00
BMTBAABMTBOCS0005030758500,00500,00+3,17500,00500,000082,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607139,50141,20+1,94139,50149,009814 10970,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454618,00618,000,00618,00618,0000365,50703,00
BRISK TÁBORBAABRITACZ0005074856390,10390,10-0,02390,10390,1041 560177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509647,10650,00+0,44647,10650,0000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009227,00227,000,00227,00227,00255 675135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207134,90122,10-9,48121,40134,9000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507105,50105,500,00105,50105,50303 16584,00122,60
CIMEX KONCERNBFBINFJICZ000908360635,8035,800,0035,8035,800023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201224,00224,10+0,94224,00224,1000118,20245,00
CONSUS IFBFACONINCZ000802830546,6046,600,0046,6046,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 970,002 030,00+1,291 970,002 030,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 050,001 050,000,001 050,001 050,001212 600850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 994,502 994,600,002 994,502 994,60001 110,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556387,30387,300,00387,30387,3000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 141,004 145,10+2,804 141,004 145,10003 070,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052125,80125,80-9,94125,80125,800070,20139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156405,80406,40+0,17405,80406,406626 796304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607195,30194,00-0,71194,00195,301 644320 234180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175298,2098,200,0098,2098,2012011 78451,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258100,00100,000,00100,00100,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,1069,100,0067,1069,101087 44530,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230090,0091,50+3,7489,1091,5010 864987 66469,6098,80
ČKD HRONOVBAACKDHRCZ0005093658172,00172,000,00172,00172,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051331,00331,00-3,77331,00331,00144 63495,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255988,00999,90+4,69948,00999,905856 14668,901 000,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136453,3048,10-9,7548,1053,300032,30114,90
DERMACOLBAADERMACZ0009041653301,20364,30+9,99301,20364,3000198,50797,30
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,405,40-5,265,405,401115994,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454812,00812,000,00812,00812,001812358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353266,40266,80+2,18266,40266,80102 66758,10290,50
ENERGOAQUABAAENRGACS0008419750569,00569,00+4,78569,00569,0000317,60610,00
EQUITY HOLDINGBFAAGFIECZ000908460472,0070,20+0,4270,2072,0056040 21219,5081,30
ETABAAELEPRCS0005005156105,30105,300,00105,30105,300081,00156,30
EUROVIA CSBAASTASZCS0005022854876,50876,50+0,33876,50876,5000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456195,00195,00+0,25195,00195,0000120,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001618,00618,00+0,16618,00618,0095 562450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 210,00
FOSFABAAFOSFACZ000509145445,1045,20+0,2245,1045,200030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706609,80609,80+0,18609,80609,8000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 555,008 555,000,008 555,008 555,00002 511,009 588,80
GUMOTEXBAAGUMOTCZ0005086751400,10400,100,00400,10400,1000160,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 300,002 300,00+4,542 300,002 300,003887 4001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851500,00520,00+4,00485,00520,0014474 350369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 701,001 873,00+4,811 701,001 873,00712 9391 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354490,00490,00+2,83490,00490,0000255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509410,00395,00-3,65395,00436,6000395,00868,60
CHEVAK CHEBBAAVOKCHCZ0009061750107,60107,60-8,73107,60107,600090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 516,002 516,000,002 516,002 516,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 488,501 490,20+0,011 488,501 510,006089 9941 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 150,001 150,00+0,851 150,001 150,001719 550997,001 150,00
II.EPIC HOLDINGBFACZCOICZ0009085908133,00133,00-8,27133,00133,0000133,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001515,00515,00+3,00515,00515,0000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757503,80503,90+0,01503,80503,9015473 920211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 276,501 276,50+0,021 276,501 276,5022 553845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904256,50256,50+0,58256,50256,50153 848250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753458,30458,30-4,60458,30458,30104 583420,00768,00
JÄKL KARVINÁBAAJAKKACZ0005084657334,10334,30-2,25334,10334,303712 36570,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 100,102 100,100,002 100,102 100,101123 1011 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 949,502 949,500,002 949,502 949,50001 405,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158385,00385,000,00385,00385,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000034,1055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,40275,40+0,07275,40275,4000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 430,002 430,10+0,092 430,002 430,10001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 301,003 301,000,003 301,003 301,0026 6021 951,003 935,00
JUTABAAJUTACS00050261522 010,102 010,100,002 010,102 010,1000522,502 010,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 735,401 735,40-4,521 735,401 735,40001 501,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 135,002 135,000,002 135,002 135,00440924 0001 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050261,0061,000,0061,0061,000045,9075,20
KAROSERIABAAAVIABCS0005032150312,00312,000,00312,00312,000043,10376,10
KDYNIUMBAAKDYNICZ00050236552 020,002 020,000,002 020,002 020,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 896,001 882,60+0,601 876,001 900,208451 596 314950,001 950,10
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464538,30538,30+2,28538,30538,3000272,10745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159658,50658,50-0,37658,50658,5042 634391,601 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351110,00110,100,00110,00110,100040,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 002,101 010,10-0,971 002,101 020,005151 711944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955377,60377,600,00377,60377,6000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,10900,100,00900,10900,1000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251701,30701,30-0,04701,30701,3074 909380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853464,00464,00-3,45464,00464,0083 712210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804299,90299,90-0,36299,90300,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 251,001 251,00+4,071 251,001 251,0000678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,6019,600,0019,6019,60751 47017,1024,00
LIBERTY OSTRAVABAANOVHUCZ000509825162,0066,00+6,4562,0066,0033521 99021,1078,00
MADETABAAJIMLECS0008420550400,00400,00+3,43400,00400,003413 600134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0011 120920,001 307,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755489,10501,40+9,78489,10501,4000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960111,20111,200,00111,20111,200066,30182,90
METALIMEXBAAMETLXCS00084124581 820,001 780,10+2,291 780,101 820,10001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,601966 58629,1049,80
METROSTAVBAAMESTACZ0005006502173,40173,40+2,60173,40173,400096,30190,00
MILETABAAMILETCS000502745779,1079,10+0,3879,1079,100063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759244,00244,000,00244,00244,0000150,00296,40
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 300,003 250,00-1,813 250,003 300,0048156 9501 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185065,6065,600,0065,6065,600025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755267,70267,70+4,98267,70267,7000102,00267,70
MOTORPALBAAMOTORCZ0005084558260,00244,30-0,48244,30260,004110 36191,60512,20
MSABAAMSACZ0005016501206,60206,600,00206,60206,601207162,50274,00
NKT CABLESBAAKABKLCZ0005082255716,70714,40+0,28714,40716,7042 862370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751670,00670,00+0,75670,00670,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353655,00655,00-6,20655,00655,00106 550389,10782,10
ODKOLEKBAAODKOLCZ0009064051367,80367,80+1,04367,80367,8082 942185,00480,00
OHL ŽSBAAZSTBOCS00050285541 284,001 284,000,001 284,001 284,0000278,101 350,00
OKDBAAOKDCZ000510065197,00100,00+2,9897,00100,0033833 68643,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00919,00-0,10919,00920,0000820,001 400,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355640,00640,000,00640,00640,0021 280225,00650,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 020,202 020,200,002 020,202 020,20001 120,002 100,00
OSTROJBAAOSTROCS0008435558109,00109,000,00109,00109,00665419,90164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,0056,000,0056,0056,001267242,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959230,50231,10+0,26230,50231,1000147,30256,00
O2 C.R.BAATELECCZ0009093209227,70230,00-1,91227,70230,00440100 586212,00377,50
PANKRÁCBABPANKRCZ00090789031 332,101 332,10+0,331 332,101 332,1000396,001 332,10
PANKRÁCBAAPANKRCZ0009033205822,10822,10+1,14822,10822,1000280,00822,10
PARAMOBAAPARAMCZ0005091355381,10410,00+7,58381,10410,00338138 551149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958118,40107,10-2,63107,10118,400031,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 200,0011 200,00-1,1411 200,0011 210,0029324 8906 972,3012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105440,0040,000,0040,0040,00602 40017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750601,20601,20+0,01601,20601,2000367,10941,90
PLOMABAAZPDCS0008452751291,70295,00-8,41291,70295,0000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952143,00150,00+4,89143,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453746,80746,80+0,02746,80746,8000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465285,1085,100,0085,1085,10434033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 420,001 420,00+3,831 420,001 420,0022 840816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158503,60504,50+3,99503,60504,5000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 910,201 910,20+0,011 910,201 910,20001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 471,002 471,00+0,362 471,002 471,0024 9421 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 330,001 330,00+3,171 330,001 330,002533 250936,901 436,40
PRIOR ČRBAAPRICBCS0008457859135,00135,100,00135,00135,100082,00275,00
PSVSBAAPRSVOCZ0005111500760,00760,00+0,09760,00760,0000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115489,3089,30+9,8489,3089,301008 93067,50110,00
RAŠELINABAARASELCZ0009074050330,60329,00+1,23329,00332,5000147,80330,50
RMS MEZZANINEBAAPVTCS00084162511 720,001 720,00-0,021 720,001 720,0011 7201 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957363,10327,00-9,94327,00363,1000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455365,20365,200,00365,20365,2000214,00529,00
SČ ARMATURKABAASCARMCS0005003854110,60110,600,00110,60110,600054,30158,90
SČ ENERGETIKABAASEVENCZ00050780551 554,101 554,10+3,721 554,101 554,1034 6621 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 027,002 987,50-1,302 987,503 027,00001 450,003 430,00
SELGENBAASELGECZ0009033650333,10334,10+0,30333,10334,1000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356621,10630,00+1,59621,10630,007245 209323,10678,00
SETUZABAASETUZCZ0008460052281,00281,00-0,03281,00281,0000192,50386,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350369,90336,30-0,08336,30369,908931 241241,30385,00
SFINXBAASFINXCS0005036458260,00260,000,00260,00260,000090,00260,00
SG - INDUSTRYBFAYSECZ00090877066,706,70+3,076,706,70005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458286,10286,100,00286,10286,1000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554892,00892,00-9,89892,00892,0043 568400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259285,30277,00-9,26277,00285,304 1771 250 544156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 775,001 765,10+3,701 755,701 775,00001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 995,102 995,10-4,932 995,102 995,10514 9761 331,703 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251711,00711,00-4,04711,00711,008560 435370,20750,00
SOFTWARE 602BAASOFTWCZ0009092300261,00261,000,00261,00261,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952250,00250,000,00250,00250,00701175 250184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495868,4074,00+8,1868,4074,0021015 48464,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858120,00115,50+0,43115,10124,001 337162 08089,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753181,20181,30+1,79181,20181,300046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 419,501 422,10+0,161 419,501 422,10001 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 550,003 550,000,003 550,003 550,00002 012,103 950,00
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8033,70
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050867,60867,60+0,06867,60867,6000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857165,00165,00+10,00165,00165,00386 27080,50200,00
ŠMERAL BRNOBAASMERACS000502935474,1074,10-6,3274,1074,100033,0093,00
ŠTI HOLDINGBFASTICZ0009087805760,50836,50+9,99703,00836,5000523,001 101,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351878,10878,100,00878,10878,1000393,00897,30
TATRABAATATRACS000501845639,0039,000,0039,0039,001254 87530,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0043 244453,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050810,00810,000,00810,00810,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156381,20381,20-4,72381,20381,2062 287230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255553,50553,50+0,18553,50553,5042 214380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950418,70418,70-2,62418,70418,7000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157899,10899,00-0,01899,00899,1000715,501 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685555,0055,000,0055,0055,000025,0062,00
TESLA JIHLAVABAATSLJICS0005072859197,20197,200,00197,20197,2000148,00230,00
TESLA KARLÍNBAATSLKACS000502135159,0059,00+0,6859,0059,00635435,3071,50
TESLA SEZAMBAATSLSECS0005009851470,00470,000,00470,00470,0000328,10550,00
TOMABAATOMACZ000508855990,0090,000,0090,0090,00211 89050,70124,80
TONAKBAATONAKCS000500605529,0029,000,0029,0029,000015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TYLEX LETOVICEBAATYLEXCS0005006154100,00100,000,00100,00100,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 000,001 000,000,001 000,001 000,002020 000544,001 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150033,8034,00-1,1633,7034,601 70458 23228,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308108,30108,300,00108,30108,300059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 100,001 100,000,001 100,001 100,005560 500560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 810,001 693,50-3,221 692,601 810,00001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 605,002 605,000,002 605,002 605,00001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658335,00335,50-3,11331,00335,506120 331176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585068,2068,20+0,5868,2068,20640952,2092,70
VHOSBAAVHOSCZ00090472541 050,001 050,000,001 050,001 050,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 503,001 503,000,001 503,001 503,0034 509558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159721,00721,00+2,82721,00721,0000390,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,208,20-7,868,208,20504105,7014,00
VLNAPBAAVLNAPCZ000508765055,3055,300,0055,3055,300020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256334,10323,00-3,32323,00334,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952180,10185,00-6,56180,10185,000081,30198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,00102 800103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850212,60212,60+1,23212,60212,6000175,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,10180,100,00180,10180,1000105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353137,20152,000,00137,20152,0000100,00210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758180,00170,80-5,11170,80180,000088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150205,00205,000,00205,00205,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,0000156,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657138,10138,10+7,72138,10138,105691102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956115,30109,60-4,94109,60115,3000109,60275,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957150,10150,10+0,06150,10150,1000130,50350,00
VULKANBAAVULKACZ0005100453163,10163,100,00163,10163,100082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658281,00281,00-5,83281,00281,003843253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,9020,90+4,5020,9020,900011,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 000,502 000,50-0,322 000,502 000,5036 0021 262,002 300,00
YTONGBAAPORBECS00084201623 645,003 645,000,003 645,003 645,00001 850,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 600,102 600,10-1,882 600,102 600,1012 6001 200,002 750,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 430,302 430,400,002 430,302 430,40001 301,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000096,30281,20
ŽĎASBAAZDASCS0005031152252,50254,000,00252,50254,0019 4255 071 763148,60255,60
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 950,003 950,000,003 950,003 950,101247 4011 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000314,80950,00