zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 0:36
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 08.10.2002

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.

06.09.200207.10.2002
09.10.200207.11.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000067,00173,50
ALIACHEMBABSYNTHCZ00051126077,707,70-7,227,707,701088325,209,60
ALIACHEMBAASYNTHCZ000509195974,3075,30-1,3174,3075,50423 16552,6083,30
AMMANN CRBAASTVSTCS0005003755251,40251,400,00251,40251,404812 067202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,10-0,03312,10312,10299 05178,00313,00
AVIABAAAVIACS000502075920,1020,100,0020,1020,100010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000134,30690,10
BIOCELBAABIOCECS0005017953570,00570,000,00570,00570,0095 130507,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559803,30810,00+0,83803,30810,0000391,201 341,40
BMTBAABMTBOCS0005030758296,00296,000,00296,00296,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607145,80145,800,00145,40145,8015722 86270,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454541,10594,60+9,98541,10594,6000365,50703,00
BRISK TÁBORBAABRITACZ0005074856421,20421,200,00421,20421,2000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509642,60642,600,00642,60642,6000358,20701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009220,00230,10+1,36217,00230,1000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207144,00144,00+6,82144,00144,00547 776108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507104,50104,50+0,38104,50104,50151 56881,20122,60
CIMEX KONCERNBFBINFJICZ000908360635,1035,10+0,8635,1035,100023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201223,00223,000,00223,00223,00153 345108,60240,20
CONSUS IFBFACONINCZ000802830546,0046,100,0046,0046,100033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 880,001 891,00+2,681 880,001 891,00214367 891478,401 891,00
CZECH PROPERTYBFAIFBOCZ0009086807945,00945,00-10,00945,00945,00109 450900,001 100,00
ČEDOKBAACEDOKCZ0009036356332,00332,000,00332,00332,0041 32874,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 995,002 995,00+3,272 995,002 995,00001 022,403 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556450,00450,00+9,40450,00450,008437 800290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 223,504 223,50+3,364 223,504 223,50002 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 ZBROJOVKABAACEZBRCS0005029156431,20432,10-1,79431,10432,103314 246304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607210,50206,20-3,01203,00212,002 179447 824206,20464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752112,10112,20-1,57112,10112,2013214 79848,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025870,3070,300,0070,3070,300028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345770,0070,000,0068,5070,0031221 70530,0075,20
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.BAACEZCZ000511230092,3091,00-1,6290,7092,507 551692 93263,6098,80
ČKD HRONOVBAACKDHRCZ0005093658415,00415,00-9,58415,00415,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051322,00322,00+3,87322,00322,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 939,401 939,40+2,611 939,401 939,401 7653 367 179488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255467,70467,700,00467,70467,70167 48368,90480,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136439,0035,20-9,7435,2039,000035,20126,90
DERMACOLBAADERMACZ0009041653405,00405,000,00405,00405,0000198,501 513,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,905,900,005,905,901257384,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454811,00811,000,00811,00811,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353251,30251,300,00251,30251,300058,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000316,10610,00
EQUITY HOLDINGBFAAGFIECZ000908460471,0069,00-4,6964,5071,001 27890 17219,5081,30
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00190,10
EUROVIA CSBAASTASZCS0005022854865,00865,000,00865,00865,0000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456220,00220,000,00220,00220,000095,00220,00
FINOP HOLDINGBAAFINOPCZ0008418001642,50645,10+3,53642,50660,10185121 921450,00645,10
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706451,30369,50+2,49369,30451,3000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 304,008 404,00+1,228 304,008 404,00002 301,309 588,80
GUMOTEXBAAGUMOTCZ0005086751380,00380,000,00380,00380,002760140,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 300,002 275,00-1,082 275,002 300,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851520,20520,20+0,77520,20520,201520354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 708,401 708,40+0,081 708,401 708,40001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354486,00486,000,00486,00486,0041 944255,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735222,0022,000,0022,0022,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750129,60129,60+0,07129,60129,600090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 460,502 460,500,002 460,502 460,5000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 476,001 476,50+0,031 476,001 570,00127190 6551 209,101 480,00
IF OBCHODUBFAOBCHOCZ00080111031 140,001 135,10-0,211 135,101 140,006877 236997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,500,00161,50161,5000153,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001480,00480,00-4,76480,00480,0000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757497,00498,000,00497,00498,0000211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 250,001 250,00-5,301 250,001 250,001620 000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904308,00308,000,00308,00308,0000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753663,00663,00+7,36663,00663,00159 945355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657311,50311,50-2,86311,50311,50185 60770,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 040,102 040,10-2,852 040,102 040,1024 0801 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 421,002 205,60+0,142 201,102 421,00001 301,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158360,00360,000,00360,00360,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000028,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,20275,200,00275,20275,2000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 362,102 689,00+2,452 362,102 689,0037 4131 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 600,003 600,00+18,763 600,003 600,0013 6001 951,003 740,10
JUTABAAJUTACS00050261521 850,001 850,000,001 850,001 850,001222 200522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 850,101 850,100,001 850,101 850,10001 361,502 475,70
KABLO ELEKTROBAAKABLOCS00050341562 001,002 001,000,002 001,002 001,00612 0061 232,102 100,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,9076,90
KAROSERIABAAAVIABCS0005032150327,40327,90+0,03327,40327,900043,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,002449 9681 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 651,001 610,00-3,081 610,001 651,00264429 345930,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464526,00570,00+8,36526,00570,0000203,00745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00450,000,00450,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335198,6088,90-4,9188,9098,600031,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 006,001 006,000,001 005,001 006,009393 524944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955370,10370,10+4,25370,10370,104817 765250,50470,00
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.BAALATEPCS0008422853505,00505,00-1,36505,00505,0000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00270,10-9,96270,10300,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 412,601 412,600,001 412,601 412,6000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,7018,70+1,6318,7018,700017,1025,30
LIBERTY OSTRAVABAANOVHUCZ000509825173,0070,00-4,2470,0073,001 06975 78018,1073,30
MADETABAAJIMLECS0008420550311,10311,00+2,57311,00311,1014244 163134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 150,101 150,100,001 150,101 150,1000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00300,00
MEDICAMENTABAAMEDIKCZ0008455755590,00590,000,00590,00590,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960125,00125,000,00125,00125,00658 12566,30182,90
METALIMEXBAAMETLXCS00084124581 800,001 800,000,001 800,001 800,0011 8001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1050,60
METROSTAVBAAMESTACZ0005006502175,60175,60+3,84175,60175,600096,30190,00
MILETABAAMILETCS000502745775,0075,10+0,4075,0075,100063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552202,50202,50-10,00202,50202,50785158 963135,00250,00
MJM LITOVELBAAZZNSRCS0008434759231,10254,20+9,99231,10254,2000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 650,003 650,000,003 650,003 650,00179653 3501 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185055,6059,000,0050,2059,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755190,00190,000,00190,00190,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558243,00243,000,00243,00243,00163 88891,60512,20
MSABAAMSACZ0005016501205,00205,000,00205,00205,0000162,50340,70
NKT CABLESBAAKABKLCZ0005082255770,00750,00+0,79747,00770,004232 254370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751730,00730,000,00730,00730,00107 300372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353675,10675,10+2,27675,10675,1000371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952546,00546,000,00546,00546,0000220,00553,50
ODKOLEKBAAODKOLCZ0009064051360,20370,00+2,72360,20370,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 297,001 297,00+2,121 297,001 297,002025 940278,101 350,00
OKDBAAOKDCZ0005100651101,60102,30+4,38101,60102,300043,50111,10
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 870,001 870,00-1,571 870,001 870,001018 7001 120,002 035,00
OSTROJBAAOSTROCS0008435558138,00137,00+3,00133,00138,008711 80018,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085269,0069,000,0069,0069,000042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959221,00221,000,00221,00221,0000147,30253,50
O2 C.R.BAATELECCZ0009093209222,80222,90-0,93218,30222,904 178920 021222,90377,50
PANKRÁCBAAPANKRCZ0009033205706,20706,20+10,00706,20706,2053 531280,00760,00
PANKRÁCBABPANKRCZ00090789031 150,001 254,00+10,001 150,001 254,0000396,001 254,00
PARAMOBAAPARAMCZ0005091355391,50400,00-1,84391,50400,006726 792142,00410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,00104,00-0,95104,00105,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 369,0011 246,00-1,3511 246,0011 500,001561 778 4056 705,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105446,0049,30+3,5746,0049,30301 44617,2055,50
PLIVA - LACHEMABAALACHECZ0005096750663,30663,30+3,44663,30663,3000367,10941,90
PLOMABAAZPDCS0008452751370,50388,90+5,07370,50388,9000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650788,00788,000,00788,00788,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952139,00139,000,00139,00139,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453747,00747,00-2,16747,00747,0042 988383,00820,00
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/SHSBAAPRSLUCZ0009055158509,10509,10+0,79509,10509,1084 073366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 049,001 909,000,001 676,802 049,00001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 100,002 945,00-5,002 945,003 100,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 353,501 353,500,001 353,501 353,5000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859148,50148,500,00148,50148,50152 22882,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115495,3095,30-4,9895,3095,30876259,20110,00
RAŠELINABAARASELCZ0009074050321,00321,000,00321,00321,0082 568147,80321,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509961,50965,00+0,52955,00965,00147141 030903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 680,001 856,60+0,351 680,001 856,60001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,00207 400285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957143,20143,200,00143,20143,2000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455382,00382,000,00382,00382,0000210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,40110,40+0,09110,40110,400054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 605,501 605,50-2,491 605,501 605,5023 2111 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 796,002 795,00+6,232 631,002 796,00001 203,002 879,50
SELGENBAASELGECZ0009033650326,00330,00+1,22326,00330,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356530,00530,00+1,01530,00530,003015 900323,10678,00
SETUZABAASETUZCZ0008460052281,20281,200,00281,20281,2000192,50407,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350332,20332,20+4,72332,20332,2051 661241,30385,00
SFINXBAASFINXCS0005036458166,40166,40+7,98166,40166,400090,00213,20
SG - INDUSTRYBFAYSECZ00090877066,607,20+4,346,607,204 51332 3175,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458281,00281,000,00281,00281,002562210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554921,90921,90+0,33921,90921,9000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259340,00340,00-9,62340,00340,00961326 740156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 850,001 725,00-2,811 717,601 850,00001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844593 345,803 345,80+8,503 345,803 345,801136 8041 261,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251673,00675,00+5,30673,00675,0000370,20708,00
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952261,50261,50-2,78261,50261,5011429 811184,00270,00
SPOLANABAASPOLACS000842495868,0068,00+2,8768,0068,00201 36064,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858112,90112,90-0,08112,90112,90151 69487,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,30191,300,00191,30191,300046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 450,001 450,00-0,041 450,001 450,00913 0501 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 931,002 930,00+8,432 702,002 931,00002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,3010,300,0010,3010,30005,8036,00
SUBTERRABAASBTERCS0005023050821,20823,10+0,25821,20823,2000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857158,00158,000,00158,00158,000079,10200,00
ŠMERAL BRNOBAASMERACS000502935489,0089,000,0089,0089,000033,0093,00
ŠTI HOLDINGBFASTICZ0009087805858,40775,00-9,71772,60860,4000523,001 199,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351830,00842,50+1,50830,00842,5086 690393,00897,30
TATRABAATATRACS000501845642,3042,20-3,2142,2042,302108 86330,3059,90
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 PÍSEKBAATEPPICZ0005077156315,20315,20-0,06315,20315,203946230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255577,70577,700,00577,70577,7000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950390,00390,000,00390,00390,003513 650236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157902,10902,10+2,96902,10902,1000715,501 179,60
TEPNABAATEPNACS000502685550,1054,00+7,7850,1054,000025,0054,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859190,30190,300,00190,30190,3000144,10230,00
TESLA KARLÍNBAATSLKACS000502135157,1057,100,0057,1057,101 39579 65533,5071,50
TESLA SEZAMBAATSLSECS0005009851349,60384,50+17,18314,80384,5000328,10550,00
TOMABAATOMACZ000508855994,0094,000,0094,0094,00494 60650,70124,80
TONAKBAATONAKCS000500605530,0029,90-0,3329,9030,000015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552346,90383,10+11,98346,90383,101 122405 653113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154104,90104,900,00104,90104,900046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 106,10995,60-5,00995,601 106,1000545,201 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150032,7034,00-0,8732,6034,904 405150 40728,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,300,00150,30150,300050,00207,10
UNITED ENERGYBAAPSZTECS0008458659960,20990,00+3,12960,20990,0000560,001 169,30
UNITED ENERGYBABPSZTECZ0005113308100,40100,400,00100,40100,400059,10111,10
VČ ENERGETIKABAAVCENGCZ00050769501 760,101 760,100,001 760,101 760,1047 0401 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 715,002 710,60-0,052 710,602 715,001232 5361 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658330,20330,20-6,16330,20330,208829 058176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585067,5067,50-0,4467,5067,50271 82352,2092,70
VHOSBAAVHOSCZ0009047254848,00932,80+10,00848,00932,8000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,101824 773558,101 625,50
VÍNO MIKULOVBAAVINOMCS0008465159763,00763,00+0,19763,00763,0000371,00841,50
VÍTKOVICEBAAVITKOCZ00050985589,509,20-3,159,209,506 96364 6495,2014,00
VLNAPBAAVLNAPCZ000508765057,0057,00-6,0957,0057,000020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256353,10335,50-4,98335,50353,1000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952156,60156,70+3,15156,60156,700070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850215,30216,20+0,41215,30216,2000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,00+5,14180,00180,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353190,00190,000,00190,00190,000087,10210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,10181,100,00181,10181,1013023 54388,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150210,00210,00+5,00210,00210,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,100,00210,10210,100080,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657180,00180,000,00180,00180,0012121 780102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956132,00153,00+15,90132,00153,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957130,80143,80+9,93130,80143,8000130,50450,00
VULKANBAAVULKACZ0005100453200,50201,00+0,34200,50201,000082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658278,40278,40-2,55278,40278,4041 114253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,0021,00-2,3221,0021,0060812 76811,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158571 960,002 002,00+2,381 960,002 002,00001 262,002 300,00
YTONGBAAPORBECS00084201623 530,003 530,000,003 530,003 530,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 176,001 176,00-0,081 176,001 176,001011 760415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 555,102 555,10-2,752 555,102 555,10615 3311 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 635,002 630,00+9,532 361,202 635,00001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509450,10450,00-0,02450,00451,00510229 640411,00465,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152241,30241,300,00241,30241,302483148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 921,003 920,00-0,483 920,003 921,001454 8851 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835158,6058,600,0058,6058,600031,3086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959860,00860,00-1,14860,00860,005143 860314,80900,00