zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 23:35
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 07.10.2002

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.

06.09.200204.10.2002
08.10.200206.11.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,00-1,35146,00146,0091 31467,00173,50
ALIACHEMBABSYNTHCZ00051126078,308,30+9,218,308,301 0008 3005,209,60
ALIACHEMBAASYNTHCZ000509195976,3076,30+1,1976,3076,300052,6083,30
AMMANN CRBAASTVSTCS0005003755251,40251,40-1,79251,40251,4000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,20312,200,00312,20312,200078,00313,00
AVIABAAAVIACS000502075920,1020,100,0020,1020,100010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000134,30690,10
BIOCELBAABIOCECS0005017953570,00570,000,00570,00570,005330 210507,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559803,10803,30+0,02803,10803,3000391,201 341,40
BMTBAABMTBOCS0005030758296,00296,000,00296,00296,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607145,40145,800,00145,40145,8010014 57470,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454540,60540,60-9,18540,60540,601541365,50703,00
BRISK TÁBORBAABRITACZ0005074856421,20421,20+2,40421,20421,2000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509642,60642,60-1,13642,60642,6000358,20701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009227,00227,00-6,39218,50227,006013 365135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207134,80134,80+1,42134,80134,80182 426108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507104,20104,10-0,09104,10104,20606 24981,20122,60
CIMEX KONCERNBFBINFJICZ000908360634,8034,800,0034,8034,80602 08823,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201223,00223,000,00223,00223,007616 948108,60240,20
CONSUS IFBFACONINCZ000802830546,1046,10-0,4346,1046,102092233,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 841,601 841,60-2,041 841,601 841,60611 050478,401 880,00
CZECH PROPERTYBFAIFBOCZ00090868071 050,001 050,000,001 050,001 050,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356332,00332,000,00332,00332,000074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 900,002 900,00-3,172 900,002 900,0025 8001 022,403 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556411,60411,30-4,52411,30411,60218 642290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 086,004 086,00-3,884 086,004 086,0014 0862 900,105 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052105,00105,000,00105,00105,000070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156430,50440,00+2,18430,50450,00208 758304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607218,10212,60-2,74206,30221,90850180 902212,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752114,00114,000,00114,00114,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025871,8070,30-2,0868,9071,800028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345766,1070,00+4,3266,1070,00725 00530,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645551,0051,000,0051,0051,000020,7062,00
ČEZ, A.S.BAACEZCZ000511230093,5092,50-1,0692,0093,5012 2011 124 51563,6098,80
ČKD HRONOVBAACKDHRCZ0005093658459,00459,000,00459,00459,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051310,00310,00-2,82310,00310,00103 10095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 890,001 890,00+5,001 890,001 890,0011 890488,101 890,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255467,70467,70+3,35467,70467,700068,90480,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136439,0039,00-9,9339,0039,002181939,00126,90
DERMACOLBAADERMACZ0009041653450,00405,00-10,00405,00450,0000198,501 513,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,905,900,005,905,90004,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454811,00811,000,00811,00811,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353251,30251,30-1,95251,30251,300058,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000316,10610,00
EQUITY HOLDINGBFAAGFIECZ000908460469,0072,40+4,9263,6072,401 754117 14519,5081,30
ETABAAELEPRCS0005005156113,00111,00-1,76111,00113,00303 34881,00190,10
EUROVIA CSBAASTASZCS0005022854865,00865,000,00865,00865,0000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456220,00220,000,00220,00220,000095,00220,00
FINOP HOLDINGBAAFINOPCZ0008418001623,10623,10-2,64623,10623,1095 608450,00640,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706440,30360,50-3,32360,50440,3000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 302,008 302,00-0,018 302,008 302,00433 2082 301,309 588,80
GUMOTEXBAAGUMOTCZ0005086751380,00380,00-5,00380,00380,0000140,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 300,002 300,000,002 300,002 300,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851516,20516,20+1,01516,20516,2031 549354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 707,001 707,00+0,041 707,001 707,0011 7071 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354486,00486,00+5,17486,00486,0031 458255,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735222,0022,000,0022,0022,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750129,50129,50+0,15129,50129,50101 29590,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 395,002 460,50+2,732 395,002 460,5000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 480,001 476,00-0,271 475,101 480,002 1413 168 4201 209,101 480,00
IF OBCHODUBFAOBCHOCZ00080111031 139,001 137,50-0,211 137,501 140,003034 158997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,500,00161,50161,5000153,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001480,00504,00+5,00480,00504,0000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757498,00498,00-0,99498,00498,002996211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 380,101 320,00-4,351 320,001 380,1000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904335,00308,00-4,43308,00335,0000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753680,00617,50-2,21617,50680,003020 088355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657320,60320,70+2,98320,60320,700070,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 100,002 100,00-3,662 100,002 100,00714 7001 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 201,002 202,50+0,062 201,002 202,50001 301,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158360,00360,00+0,16360,00360,00279 720220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000028,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,20275,200,00275,20275,2061 651164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 624,502 624,500,002 624,502 624,50001 661,502 625,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 333,303 031,10-4,743 031,103 333,301446 0621 951,003 740,10
JUTABAAJUTACS00050261521 850,001 850,00+8,631 850,001 850,001018 500522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 850,101 850,100,001 850,101 850,10001 361,502 475,70
KABLO ELEKTROBAAKABLOCS00050341562 001,002 001,000,002 001,002 001,00001 232,102 100,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,9076,90
KAROSERIABAAAVIABCS0005032150327,40327,80-0,09327,40327,800043,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 681,001 661,20-2,011 626,301 681,00147242 703930,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464526,00526,00-9,09526,00526,003518 410203,00745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153450,00450,00-4,76450,00450,0094 050200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351103,7093,50-9,8393,50103,700031,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 003,501 006,000,001 003,501 007,004040 250944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,00-0,02355,00355,103813 490250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153951,00951,000,00951,00951,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251784,00784,000,00784,00784,0000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853512,00512,000,00512,00512,002211 264210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00300,00-0,03300,00300,006218 60096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 442,601 412,60-2,071 412,601 442,6000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,4018,40-1,6018,4018,40751 38017,1025,30
LIBERTY OSTRAVABAANOVHUCZ000509825172,9073,10-0,2772,9073,10352 55418,1073,30
MADETABAAJIMLECS0008420550303,20303,20+0,69303,20303,20144 245134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 150,101 150,100,001 150,101 150,101011 501920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00300,00
MEDICAMENTABAAMEDIKCZ0008455755590,00590,00+1,72590,00590,00105 900190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960125,00125,00-5,01125,00125,0025031 25066,30182,90
METALIMEXBAAMETLXCS00084124581 899,001 800,000,001 800,001 899,002240 4911 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1050,60
METROSTAVBAAMESTACZ0005006502170,10169,10-0,58169,10170,1017429 48396,30190,00
MILETABAAMILETCS000502745774,3074,80+0,8074,3074,800063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552225,00225,00-10,00225,00225,0020546 125135,00250,00
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 605,003 650,00+1,243 605,003 650,00225819 7251 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185054,6059,00+1,7249,3059,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755190,00190,00-8,65190,00190,00152 850102,00248,10
MOTORPALBAAMOTORCZ0005084558243,00243,00+0,37243,00243,000091,60512,20
MSABAAMSACZ0005016501205,00205,00-5,31205,00205,0071 435162,50340,70
NKT CABLESBAAKABKLCZ0005082255770,00744,10-3,36744,10770,0086 005370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751730,00730,000,00730,00730,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353660,10660,100,00660,10660,1021 320371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952546,00546,000,00546,00546,0094 914220,00553,50
ODKOLEKBAAODKOLCZ0009064051360,20360,200,00360,20360,2000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 270,001 270,00-0,031 270,001 270,006076 200278,101 350,00
OKDBAAOKDCZ000510065198,0098,00+0,7198,0098,1031931 27043,50111,10
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.BAAOSPAPCZ0005010355591,00591,000,00591,00591,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 900,001 900,000,001 900,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558147,00133,00-0,15133,00147,001 043152 71918,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085269,0069,00-4,1669,0069,000042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959221,00221,000,00221,00221,0000147,30253,50
O2 C.R.BAATELECCZ0009093209224,30225,00-1,96217,00233,706 3891 438 461225,00377,50
PANKRÁCBAAPANKRCZ0009033205642,00642,00-7,17642,00642,001610 272280,00760,00
PANKRÁCBABPANKRCZ00090789031 140,001 140,000,001 140,001 140,0000396,001 182,10
PARAMOBAAPARAMCZ0005091355407,50407,50+1,87407,50407,5000142,00410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,00105,000,00105,00105,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 780,5011 400,00-3,4811 383,3011 780,5020228 9276 705,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105449,0047,60-2,8547,6049,001024 86917,2055,50
PLIVA - LACHEMABAALACHECZ0005096750641,20641,200,00641,20641,20127 694367,10941,90
PLOMABAAZPDCS0008452751362,00370,10+2,52362,00370,1000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650788,00788,000,00788,00788,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952139,00139,000,00139,00139,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453763,50763,500,00763,50763,5000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465275,1075,100,0075,1075,100033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 314,001 314,000,001 314,001 314,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158505,10505,100,00505,10505,10126 061366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 918,101 909,10-0,461 685,201 918,10001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 100,003 100,000,003 100,003 100,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 353,501 353,500,001 353,501 353,5000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859148,50148,500,00148,50148,500082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,103026 403350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115495,60100,30+4,9195,60100,300059,20110,00
RAŠELINABAARASELCZ0009074050321,00321,00+0,31321,00321,00206 420147,80321,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509985,00960,00-3,51960,00990,00385374 666903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 850,001 850,00+5,481 850,001 850,00611 1001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957143,20143,20-9,36143,20143,2000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455382,00382,00+0,49382,00382,00145 348210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,30110,30+0,09110,30110,30555254,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 630,501 646,50+0,981 630,501 647,50001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 561,102 631,00+2,722 313,702 827,70001 203,002 879,50
SELGENBAASELGECZ0009033650325,00326,00+0,30325,00326,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356583,00524,70-9,53524,70583,0000323,10678,00
SETUZABAASETUZCZ0008460052281,20281,200,00281,20281,2000192,50407,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350317,20317,20-10,03317,20317,20309 516241,30385,00
SFINXBAASFINXCS0005036458150,00154,10+9,99150,00154,100090,00213,20
SG - INDUSTRYBFAYSECZ00090877066,606,90+4,546,606,90005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458281,00281,000,00281,00281,00298 149210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554918,80918,80+9,99918,80918,8000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259376,20376,200,00376,20376,205018 810156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 850,001 775,00+4,411 690,501 850,00001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844593 083,103 083,60+0,013 083,103 083,60001 261,503 083,60
SM VOD.A KAN.OVABAAVOKAOCS0008435251641,00641,00+0,15641,00641,00106 410370,20708,00
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952261,00269,00+3,06261,00269,80630169 740184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495866,1066,100,0066,1066,101279364,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858113,00113,00+0,17113,00113,00182 03487,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,30191,300,00191,30191,300046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 450,501 450,600,001 450,501 450,60001 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 654,002 702,00+1,802 653,002 702,00002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,3010,300,0010,3010,30005,8036,00
SUBTERRABAASBTERCS0005023050821,00821,00+0,09821,00821,0000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857158,00158,000,00158,00158,000079,10200,00
ŠMERAL BRNOBAASMERACS000502935489,0089,000,0089,0089,00871233,0093,00
ŠTI HOLDINGBFASTICZ0009087805858,40858,40+9,99858,40858,4000523,001 199,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351807,10830,00+2,83807,10830,0000393,00897,30
TATRABAATATRACS000501845643,6043,60+3,0743,6043,600030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 350,001 350,000,001 350,001 350,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156315,30315,40-9,88315,30315,4000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255577,70577,700,00577,70577,7000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950390,00390,000,00390,00390,0031 170236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157876,10876,10-6,44876,10876,103530 664715,501 179,60
TEPNABAATEPNACS000502685550,1050,10-0,1950,1050,101507 51525,0053,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859190,30190,30+0,05190,30190,3000144,10230,00
TESLA KARLÍNBAATSLKACS000502135157,1057,100,0057,1057,100033,5071,50
TESLA SEZAMBAATSLSECS0005009851355,00328,10-7,60328,10355,1000328,10550,00
TOMABAATOMACZ000508855994,0094,00+0,8594,0094,00141 31650,70124,80
TONAKBAATONAKCS000500605530,0030,00+3,0930,0030,000015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552375,40342,10-8,01339,00375,401 823634 955113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154104,90104,900,00104,90104,900046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 164,301 048,00-4,991 048,001 164,3000545,201 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150034,4034,30+0,8834,3034,501 41648 80228,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,300,00150,30150,300050,00207,10
UNITED ENERGYBABPSZTECZ0005113308100,40100,400,00100,40100,400059,10111,10
UNITED ENERGYBAAPSZTECS0008458659911,00960,00+5,37911,00960,0000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 760,101 760,100,001 760,101 760,10001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 711,102 712,10+0,032 711,102 712,10001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658372,30351,90-11,58351,90372,4000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585067,8067,80-4,5065,9067,80785 23552,2092,70
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 MIKULOVBAAVINOMCS0008465159761,50761,50-0,19761,50761,5064 569371,00841,50
VÍTKOVICEBAAVITKOCZ00050985589,909,500,009,509,901 50014 4505,2014,00
VLNAPBAAVLNAPCZ000508765055,3060,70+9,7655,3060,700020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256392,40353,10-10,01353,10392,4000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952151,90151,90-3,00151,90151,900070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850215,30215,300,00215,30215,3000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,20171,20+9,95171,20171,200090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353190,00190,000,00190,00190,000087,10210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,10181,100,00181,10181,100088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,00200,000,00200,00200,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,100,00210,10210,1081 68180,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657180,00180,000,00180,00180,0000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956146,20132,00-9,71132,00146,2000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957130,80130,800,00130,80130,8000130,50450,00
VULKANBAAVULKACZ0005100453200,30200,30-0,09200,30200,30240182,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658285,70285,70-1,48285,70285,7000253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,5021,500,0021,5021,500011,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158571 955,401 955,40-6,861 955,401 955,401019 5541 262,002 300,00
YTONGBAAPORBECS00084201623 530,003 530,000,003 530,003 530,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 177,001 177,000,001 177,001 177,0000415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,102636713,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 555,102 627,60+2,942 555,102 627,60001 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 360,102 401,00+1,732 360,102 591,20001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509450,10450,100,00450,10450,108036 008411,00465,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152241,50241,30-0,08241,30241,50112 656148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 919,503 939,00+0,953 919,503 939,004 13017 757 5171 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835158,5058,60+0,1758,5058,600031,3086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959870,00870,000,00870,00870,0000314,80900,00