zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 22:27
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 09.10.2002

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.

09.09.200208.10.2002
10.10.200208.11.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,00458467,00173,50
ALIACHEMBABSYNTHCZ00051126077,707,700,007,707,701441 1095,209,60
ALIACHEMBAASYNTHCZ000509195975,6075,60+0,3975,6075,60392 94852,6083,30
AMMANN CRBAASTVSTCS0005003755251,40251,400,00251,40251,406716 844202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,20312,20+0,03312,20312,200078,00313,00
AVIABAAAVIACS000502075920,0020,00-0,4920,0020,004998010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000134,30690,10
BIOCELBAABIOCECS0005017953570,00530,30-6,96530,10570,002714 912507,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559810,00810,000,00810,00810,0054 050391,201 341,40
BMTBAABMTBOCS0005030758296,00296,000,00296,00296,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607145,80145,40-0,27145,40145,80324 66370,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454624,50624,50+5,02624,50624,5000365,50703,00
BRISK TÁBORBAABRITACZ0005074856430,10430,10+2,11430,10430,1000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,00650,00+1,15650,00650,00127 800358,20701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009232,00230,100,00230,10232,0011025 463135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207148,20130,00-9,72129,60148,3000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360635,1035,100,0035,1035,100023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507104,50104,500,00104,50104,500081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201234,00234,00+4,93234,00234,0000108,60240,20
CONSUS IFBFACONINCZ000802830546,0046,50+0,8646,0046,500033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 902,001 925,00+1,791 902,001 925,0000478,401 925,00
CZECH PROPERTYBFAIFBOCZ0009086807880,00880,00-6,87880,00880,0054 400880,001 100,00
ČEDOKBAACEDOKCZ0009036356332,00332,000,00332,00332,000074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 995,002 995,000,002 995,002 995,00001 022,403 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556412,00412,00-8,44412,00412,0052 060290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 102,004 102,00-2,874 102,004 102,0014 1022 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 ZBROJOVKABAACEZBRCS0005029156433,10450,10+4,16433,10450,102511 013304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607206,50190,00-7,85190,00206,502 449477 219190,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752114,10114,10+1,69114,10114,10606 84648,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025870,3070,300,0070,3070,300028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345767,4067,40-3,7167,4067,40960730,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645556,1056,10+10,0056,1056,101407 85420,7062,00
ČEZ, A.S.BAACEZCZ000511230090,9089,50-1,6488,2091,004 520405 76063,6098,80
ČKD HRONOVBAACKDHRCZ0005093658415,00415,000,00415,00415,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051313,00313,00-2,79313,00313,00419133 74895,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,00-7,181 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255467,70467,700,00467,70467,7083 74268,90480,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136437,1033,50-4,8233,5037,100033,50126,90
DERMACOLBAADERMACZ0009041653405,00405,000,00405,00405,0000198,501 513,00
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.LOUNYBAAELEKTCZ0005092353251,30271,00+7,83251,30271,000058,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000316,10610,00
EQUITY HOLDINGBFAAGFIECZ000908460469,0071,00+2,8969,0071,0067647 74419,5081,30
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 HOLDINGBAAFINOPCZ0008418001650,00650,00+0,75650,00650,004126 650450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706444,90404,50+9,47404,50444,9000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 404,008 650,00+2,928 404,008 650,00002 301,309 588,80
GUMOTEXBAAGUMOTCZ0005086751380,00380,000,00380,00380,0041 520140,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 200,002 200,00-3,292 200,002 200,00715 4001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851520,20520,200,00520,20520,2052 601354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 709,001 709,00+0,031 709,001 709,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354486,00486,000,00486,00486,0000255,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735222,0022,000,0022,0022,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750129,60129,600,00129,60129,600090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 460,502 486,00+1,032 460,502 486,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 477,001 478,00+0,101 477,001 478,0074109 3231 209,101 480,00
IF OBCHODUBFAOBCHOCZ00080111031 135,201 135,000,001 135,001 135,20170192 953997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,500,00161,50161,5000153,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001480,00480,000,00480,00480,001480285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757498,00498,000,00498,00498,002996211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 251,001 251,00+0,081 251,001 251,0067 506845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904291,00281,80-8,50281,80291,004512 957280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753660,60660,60-0,36660,60660,60106 606355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657310,40310,40-0,35310,40310,40103 10470,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 212,102 000,10-1,962 000,102 212,10918 6371 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 205,602 482,00+12,532 205,602 482,00001 301,002 482,00
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 594,602 629,50-2,212 594,602 629,60001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 955,003 240,00-10,003 240,003 955,0027 1951 951,003 740,10
JUTABAAJUTACS00050261521 703,001 703,00-7,941 703,001 703,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 850,101 850,100,001 850,101 850,10001 361,502 475,70
KABLO ELEKTROBAAKABLOCS00050341562 000,002 000,00-0,042 000,002 000,0036 0001 232,102 100,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,9076,90
KAROSERIABAAAVIABCS0005032150328,20328,20+0,09328,20328,20165 25143,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 600,801 597,10-0,801 589,501 639,10519837 917930,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464570,00570,000,00570,00570,0000203,00745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,00+10,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335193,70103,00+15,8684,50103,000031,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 006,101 006,20+0,011 006,101 006,207070 428944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,10-4,05355,10355,1051 776250,50470,00
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.BAALATEPCS0008422853461,00461,00-8,71461,00461,00156 915210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804299,00299,00+10,69299,00299,00185 38296,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 305,001 305,00-7,611 305,001 305,00810 440673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,7018,700,0018,7018,700017,1025,30
LIBERTY OSTRAVABAANOVHUCZ000509825170,0068,10-2,7167,5070,00966 64218,1073,30
MADETABAAJIMLECS0008420550333,30319,40+2,70319,40333,30144 569134,50420,00
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 PŘEROVBAAMEOPTCS0005008960125,00125,000,00125,00125,0010012 50066,30182,90
METALIMEXBAAMETLXCS00084124581 800,001 800,000,001 800,001 800,0059 0001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1050,60
METROSTAVBAAMESTACZ0005006502175,60176,10+0,28175,60176,100096,30190,00
MILETABAAMILETCS000502745775,1075,20+0,1375,1075,200063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552202,50191,00-5,67182,40202,5000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759269,50269,50+6,01269,50269,5000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 570,003 505,00-3,973 505,003 570,0030106 8401 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185055,7059,000,0050,3059,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755190,00195,00+2,63190,00195,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558243,00243,000,00243,00243,0071 70191,60512,20
MSABAAMSACZ0005016501205,00205,000,00205,00205,00285 740162,50340,70
NKT CABLESBAAKABKLCZ0005082255790,00790,00+5,33790,00790,0012296 380370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751730,00730,000,00730,00730,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353675,10675,100,00675,10675,1000371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952546,00546,000,00546,00546,0000220,00553,50
ODKOLEKBAAODKOLCZ0009064051370,00370,000,00370,00370,00103 700185,00480,00
OHL ŽSBAAZSTBOCS00050285541 270,001 270,00-2,081 270,001 270,003038 100278,101 350,00
OKDBAAOKDCZ000510065195,1098,80-3,4295,1098,8039538 05743,50111,10
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 870,001 870,000,001 870,001 870,001020 0001 120,002 035,00
OSTROJBAAOSTROCS0008435558134,00134,10-2,11134,00134,10263 48518,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085269,0065,60-4,9265,6069,000042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959221,50225,00+1,80221,50225,0000147,30253,50
O2 C.R.BAATELECCZ0009093209220,10222,900,00217,30223,002 387528 257222,90377,50
PANKRÁCBAAPANKRCZ0009033205741,70743,20+5,23728,20743,2000280,00760,00
PANKRÁCBABPANKRCZ00090789031 201,001 262,00+0,631 201,001 262,0000396,001 262,00
PARAMOBAAPARAMCZ0005091355400,00400,000,00400,00400,0031 200142,00410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958104,0095,00-8,6595,00104,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 115,0011 250,00+0,0311 010,0011 258,901141 269 6576 705,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105449,3049,00-0,6049,0049,30462 26517,2055,50
PLIVA - LACHEMABAALACHECZ0005096750663,30663,300,00663,30663,3000367,10941,90
PLOMABAAZPDCS0008452751376,50373,00-4,08373,00403,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650788,00788,000,00788,00788,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952126,00126,00-9,35126,00126,00151 890108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453747,00747,000,00747,00747,0021 494383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465275,1075,100,0075,1075,10141 05133,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 314,001 314,000,001 314,001 314,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158511,00520,00+2,14511,00520,1000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 071,902 071,90+8,532 071,902 071,9024 1441 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 945,002 945,000,002 945,002 945,00001 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
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1054 401350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115495,6090,00-5,5690,0095,60625 70359,20110,00
RAŠELINABAARASELCZ0009074050320,00321,000,00320,00321,0000147,80321,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509960,00954,00-1,13951,00965,00496476 054903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 680,001 680,10-9,501 680,001 680,10001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905367,70370,000,00367,70370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957143,20143,200,00143,20143,2000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455382,00380,00-0,52380,00382,003613 695210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,40110,400,00110,40110,400054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 650,001 615,00+0,591 582,501 650,0058 1131 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 651,002 957,00+5,792 651,002 957,00001 203,002 957,00
SELGENBAASELGECZ0009033650330,00330,000,00330,00330,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356515,60583,00+10,00515,60583,005028 341323,10678,00
SETUZABAASETUZCZ0008460052281,20281,10-0,03281,10281,2051 406192,50407,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350349,20365,40+9,99349,20365,40207 146241,30385,00
SFINXBAASFINXCS0005036458183,00183,00+9,97183,00183,000090,00213,20
SG - INDUSTRYBFAYSECZ00090877066,606,60-8,336,606,601348845,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458278,00278,00-1,06278,00278,004011 120210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554921,90921,900,00921,90921,9000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259374,00374,00+10,00374,00374,006524 310156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 600,301 600,30-7,221 600,301 600,3034 8011 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844593 300,003 300,00-1,363 300,003 300,00001 261,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251700,00700,00+3,70700,00700,00231161 700370,20708,00
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952261,60261,30-0,07261,30261,608421 964184,00270,00
SPOLANABAASPOLACS000842495866,1066,10-2,7966,1066,10319864,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858112,80113,00+0,08111,50113,00444 96387,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,30191,300,00191,30191,300046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 400,501 305,10-9,991 305,101 401,003650 3391 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 705,003 070,00+4,772 705,003 070,00002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,3010,300,0010,3010,30005,8036,00
SUBTERRABAASBTERCS0005023050823,20823,20+0,01823,20823,2000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857158,00158,000,00158,00158,00463279,10200,00
ŠMERAL BRNOBAASMERACS000502935489,0089,000,0089,0089,000033,0093,00
ŠTI HOLDINGBFASTICZ0009087805775,00775,000,00775,00775,0000523,001 199,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351844,00844,00+0,17844,00844,0000393,00897,30
TATRABAATATRACS000501845642,0042,00-0,4742,0042,0043018 06030,3059,90
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+0,06315,30315,4000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255577,70577,700,00577,70577,7021 155380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950390,00390,000,00390,00390,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157890,00890,00-1,34890,00890,001311 570715,501 179,60
TEPNABAATEPNACS000502685554,0054,000,0054,0054,000025,0054,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859190,20190,20-0,05190,20190,20305 706144,10230,00
TESLA KARLÍNBAATSLKACS000502135157,1057,30+0,3557,1057,300033,5071,50
TESLA SEZAMBAATSLSECS0005009851373,60373,60-2,83373,60373,6000328,10550,00
TOMABAATOMACZ000508855993,7093,30-0,7493,3093,70211 96550,70124,80
TONAKBAATONAKCS000500605529,9027,00-9,6927,0029,900015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552363,60396,90+3,60356,80396,90469176 122113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154105,00105,00+0,09105,00105,00552546,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 050,80945,90-4,99945,901 050,8000545,201 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150033,6032,50-4,4132,0034,5010 533350 02828,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,20150,20-0,06150,20150,20152 25350,00207,10
UNITED ENERGYBABPSZTECZ0005113308100,40100,400,00100,40100,400059,10111,10
UNITED ENERGYBAAPSZTECS0008458659991,30991,30+0,13991,30991,3000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 760,101 760,000,001 760,001 761,00001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 710,102 710,00-0,022 710,002 710,10001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658327,10327,10-0,93327,10327,1072 290176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585074,2074,20+9,9274,2074,20342 52352,2092,70
VHOSBAAVHOSCZ0009047254890,40890,40-4,54890,40890,4000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,101824 773558,101 625,50
VÍNO MIKULOVBAAVINOMCS0008465159763,00763,000,00763,00763,0000371,00841,50
VÍTKOVICEBAAVITKOCZ00050985589,509,00-2,179,009,5014 579132 3645,2014,00
VLNAPBAAVLNAPCZ000508765057,1057,10+0,1757,1057,10201 14220,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256335,50309,90-7,63309,90335,5000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952156,60141,10-9,95141,10172,200070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850216,20216,200,00216,20216,2000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,10+0,05162,10180,100090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353190,00190,000,00190,00190,000087,10210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758179,50179,50-0,88179,50179,50254 48888,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150210,00204,60-2,57204,60210,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,00-0,04210,00210,100080,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657179,00162,10-9,94162,10179,00295 123102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956153,00153,000,00153,00153,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957153,30153,30+6,60153,30153,3000130,50450,00
VULKANBAAVULKACZ0005100453201,00201,000,00201,00201,00240282,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658278,40278,400,00278,40278,4000253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,5021,50+2,3821,5021,500011,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 002,002 002,000,002 002,002 002,00001 262,002 300,00
YTONGBAAPORBECS00084201623 600,003 530,000,003 530,003 600,0042151 0601 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 176,001 176,000,001 176,001 176,0000415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 555,102 555,100,002 555,102 555,1012 5551 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 401,002 401,00-8,702 401,002 401,0024 8021 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509450,00458,00+1,77447,00458,00313140 360411,00465,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152241,50240,20-0,45240,20241,5010725 709148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 920,003 980,00+1,533 920,003 980,001039 4401 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835158,3058,30-0,5158,3058,30502 91531,3086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,00+2,32880,00880,002219 360314,80900,00