zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 20:15
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 13.11.2002

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.

14.10.200212.11.2002
14.11.200213.12.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852129,60129,60-10,00129,60129,60455 83267,00173,50
ALIACHEMBABSYNTHCZ00051126077,107,100,007,107,103242 3005,209,60
ALIACHEMBAASYNTHCZ000509195973,2073,400,0073,2073,40372 71052,6083,30
AMMANN CRBAASTVSTCS0005003755252,90252,900,00252,90252,9082 023202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000078,00313,00
AVIABAAAVIACS000502075920,7020,40-1,4420,4020,702525 15910,0046,50
BELAGRABAAZZNBRCZ0008449055204,10204,10-0,43204,10204,108016 328160,00690,10
BIOCELBAABIOCECS0005017953550,10555,00+0,87550,10555,0000509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 350,001 350,000,001 350,001 350,0000507,101 350,00
BMTBAABMTBOCS0005030758500,00500,000,00500,00500,000082,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607156,00156,00+0,32156,00156,0010015 60070,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454612,10581,50+5,53551,00612,1000365,50703,00
BRISK TÁBORBAABRITACZ0005074856386,20386,200,00386,20386,2000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,00650,000,00650,00650,0000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009253,40253,50-0,07253,40253,5000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207153,10153,10+1,18153,10153,10203 062108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507110,80110,80+5,02110,80110,80313 43584,00122,60
CIMEX KONCERNBFBINFJICZ000908360636,0039,30+9,7736,0039,300023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201225,10225,20+0,04225,10225,2000118,20245,00
CONSUS IFBFACONINCZ000802830546,7046,700,0046,7046,700033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 050,002 050,00+0,832 050,002 050,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 030,001 030,000,001 030,001 030,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 996,702 996,70+3,272 996,702 996,70001 302,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556388,00388,000,00388,00388,0000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 040,104 250,00+5,194 040,104 250,001458 8703 070,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052128,50115,70-9,96115,70128,500070,20139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156407,20407,10-0,19407,10407,20176 921304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607184,20190,40+0,05184,20190,401 481278 231180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175291,3091,30-8,7091,3091,30605 47851,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258100,00100,000,00100,00100,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,0069,000,0069,0069,001087 45230,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230094,0093,10+0,4391,9094,0068 6426 436 93469,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051343,50337,80-1,65337,80343,500095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 015,001 015,10+1,511 015,001 015,100068,901 015,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136439,4035,60-4,8135,6039,400032,30114,90
DERMACOLBAADERMACZ0009041653430,00430,000,00430,00430,0000198,50711,00
DIMENSIONBFACSIFCZ000910060848,0048,000,0048,0048,000045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,705,700,005,705,701116334,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454820,00820,000,00820,00820,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353272,30272,300,00272,30272,300058,10290,50
ENERGOAQUABAAENRGACS0008419750567,80567,800,00567,80567,8000320,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460474,0071,60-1,3771,3074,001 19087 76319,5081,30
ETABAAELEPRCS0005005156105,20105,200,00105,20105,200081,00156,30
EUROVIA CSBAASTASZCS0005022854945,00945,00+5,00945,00945,0000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456170,00170,000,00170,00170,0000120,30220,00
FINOP HOLDINGBAAFINOPCZ0008418001620,00620,000,00620,00620,0000450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 210,00
FOSFABAAFOSFACZ000509145449,7049,70+4,6349,7049,701004 97030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706408,10455,90+11,98408,10455,9000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 555,008 555,000,008 555,008 555,00002 854,109 588,80
GUMOTEXBAAGUMOTCZ0005086751425,10425,10-0,67425,10425,1000160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 400,002 400,00+6,312 400,002 400,002048 0001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851500,10500,10+0,02500,10500,10199 502369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 811,101 811,10+0,051 811,101 811,1035 4331 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354490,00490,000,00490,00490,001490255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509444,00444,000,00444,00444,0000373,00868,60
CHEVAK CHEBBAAVOKCHCZ0009061750121,50121,60+0,08121,50121,600090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 516,002 516,000,002 516,002 516,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 500,001 490,10-0,661 490,101 500,005480 6541 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 143,201 150,00+0,811 143,101 150,005461 753997,001 150,10
II.EPIC HOLDINGBFACZCOICZ0009085908133,00133,000,00133,00133,0000133,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,00488,00-2,40488,00500,0094 452285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757513,00515,00+1,17513,00515,0073 601211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 305,101 305,10+0,221 305,101 305,1079 136845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904266,00267,00+0,37266,00267,0000250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753498,80498,80+9,96498,80498,8052 494420,00768,00
JÄKL KARVINÁBAAJAKKACZ0005084657333,10366,40+9,96333,10366,404817 45470,10366,40
JČ ENERGETIKABAAJIHENCZ00050770572 106,302 106,200,002 106,202 106,3036 3191 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 982,502 849,50-4,452 849,503 029,00001 405,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158386,00386,00+0,25386,00386,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,40275,400,00275,40275,4061 652164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 500,102 500,10+2,852 500,102 500,10410 0001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 333,303 351,00+7,573 333,303 351,00001 951,003 935,00
JUTABAAJUTACS00050261522 000,102 000,100,002 000,102 000,101836 002522,502 010,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 800,101 800,100,001 800,101 800,103564 6501 501,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 050,002 100,00+1,442 050,002 100,003063 0001 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000045,9075,20
KAROSERIABAAAVIABCS0005032150312,00312,000,00312,00312,000043,10376,10
KDYNIUMBAAKDYNICZ00050236551 668,601 668,60-4,921 668,601 668,60001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 940,201 965,30+1,641 940,201 965,901 1962 340 812950,901 965,30
KORAMO KOLÍNBAAKORACZ0005106104900,70900,700,00900,70900,7000900,701 000,70
KOVOSVITBAAKOSVICS0005004464486,00486,000,00486,00486,0000272,10745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159707,00707,00+2,83707,00707,0000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351121,10121,10+9,99121,10121,10759 08340,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 025,001 017,60-0,721 017,601 025,002020 463944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,1000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,30900,30+0,01900,30900,30119 903228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251708,00708,000,00708,00708,0000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853482,00482,000,00482,00482,0000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804299,90299,90-4,76299,90299,90123 59996,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 130,001 130,000,001 130,001 130,0000678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,6019,600,0019,6019,600017,1023,00
LIBERTY OSTRAVABAANOVHUCZ000509825166,6067,20+0,7466,6072,001 29591 36621,1078,00
MADETABAAJIMLECS0008420550386,70386,70-7,48386,70386,7072 707134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 290,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755480,80480,80-5,94480,80480,8083 846190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960105,60105,60-5,03105,60105,60181 90166,30182,90
METALIMEXBAAMETLXCS00084124581 740,001 740,00-2,251 740,001 740,0058 7001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1049,80
METROSTAVBAAMESTACZ0005006502173,80173,90+2,47173,80173,900096,30190,00
MILETABAAMILETCS000502745779,5079,500,0079,5079,500063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552193,80193,800,00193,80193,8000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759244,00244,000,00244,00244,0000150,00296,40
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 460,003 460,00-1,893 460,003 460,00724 2201 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185062,0062,00+3,3362,0062,001207 44025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755321,40321,400,00321,40321,4000102,00321,40
MOTORPALBAAMOTORCZ0005084558251,20251,200,00251,20251,2051 25691,60512,20
MSABAAMSACZ0005016501202,00202,000,00202,00202,00173 434179,90274,00
NKT CABLESBAAKABKLCZ0005082255738,00737,00-0,13737,00738,00128 848370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751704,00704,10+0,01704,00704,1000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353636,50636,50-5,00636,50636,5021 273389,10782,10
ODKOLEKBAAODKOLCZ0009064051390,00390,000,00390,00390,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 230,001 230,000,001 230,001 230,0000278,101 350,00
OKDBAAOKDCZ0005100651105,00105,00+3,96101,10105,0048449 93143,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00920,00+4,54920,00920,0000820,001 400,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355622,00622,000,00622,00622,001622230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,00001 120,002 100,00
OSTROJBAAOSTROCS0008435558106,00105,00-0,94103,90106,0010210 66421,20164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,2055,200,0055,2055,200042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959231,70231,70+0,21231,70231,70409 268147,30256,00
O2 C.R.BAATELECCZ0009093209234,00226,20-3,74226,20235,503 033693 722212,00377,50
PANKRÁCBABPANKRCZ00090789031 335,301 335,60+0,021 335,301 335,6000396,001 335,60
PANKRÁCBAAPANKRCZ0009033205750,10788,10+5,08750,10788,1000280,00822,10
PARAMOBAAPARAMCZ0005091355409,00409,00+2,12409,00409,0000149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695894,3094,60+0,1094,3094,60999 35831,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 498,4011 493,80+0,4011 281,0011 498,4015170 7867 229,2012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105436,0036,00-5,2636,0036,001036017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750601,10601,200,00601,10601,2021 202367,10941,90
PLOMABAAZPDCS0008452751298,70298,700,00298,70298,7000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,00101 500108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453713,70713,70-4,44713,70713,7085 710383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465285,0076,50-10,0076,5085,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 315,001 315,000,001 315,001 315,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158504,10504,10+2,23504,10504,1000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,001 900,00-0,241 900,001 900,00917 1001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 477,402 478,10+0,022 477,302 478,10001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 280,001 280,00-3,751 280,001 280,0011 280936,901 436,40
PRIOR ČRBAAPRICBCS0008457859135,00121,60-9,99121,60135,000082,00275,00
PSVSBAAPRSVOCZ0005111500685,00685,000,00685,00685,0000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115491,0091,00+2,0191,0091,00322 91267,50110,00
RAŠELINABAARASELCZ0009074050321,10321,100,00321,10321,1000147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 700,101 700,100,001 700,101 700,10001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957399,90399,90+9,98399,90399,9000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455317,20317,200,00317,20317,2000214,00529,00
SČ ARMATURKABAASCARMCS0005003854110,40110,400,00110,40110,40555254,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 555,001 555,00-3,561 555,001 555,0023 1101 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 967,602 967,600,002 967,602 967,60001 450,003 430,00
SELGENBAASELGECZ0009033650334,10334,100,00334,10334,1000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356642,00643,00+1,25642,00643,0000323,10678,00
SETUZABAASETUZCZ0008460052260,10260,10-7,43260,10260,1071 821192,50384,50
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350419,00419,00+7,16419,00419,00239 637241,30419,00
SFINXBAASFINXCS0005036458280,00280,000,00280,00280,000090,00280,00
SG - INDUSTRYBFAYSECZ00090877066,006,00+9,096,006,00005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458286,10286,100,00286,10286,1000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554890,10890,10+8,41890,10890,101311 571400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259296,00296,00+0,33296,00296,0000156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 747,601 767,60+3,971 747,601 767,60001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 980,002 980,000,002 977,102 980,00001 405,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251750,00750,00+1,97750,00750,002015 000370,20750,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952250,00250,00+6,24250,00250,00164 000184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495868,2068,20-0,2968,2068,20362 45564,0093,50
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858120,00125,00+4,16120,00125,004 121514 90089,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753197,20197,30+0,25197,20197,300046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 475,001 475,00+3,871 475,001 475,00001 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 550,003 550,000,003 550,003 550,00002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8033,70
SUBTERRABAASBTERCS0005023050868,60870,00+2,35868,60870,0000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857179,00179,00+0,05179,00179,009817 54283,10200,00
ŠMERAL BRNOBAASMERACS000502935477,0077,00+9,6877,0077,00201 54033,0093,00
ŠTI HOLDINGBFASTICZ0009087805794,00910,00+7,13794,00910,0086 816523,001 101,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351878,10878,10+4,39878,10878,1000393,00897,30
TATRABAATATRACS000501845637,6037,600,0037,6037,60271 01530,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0043 244469,801 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050835,10835,100,00835,10835,1000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156400,20400,200,00400,20400,2000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255553,80553,800,00553,80553,8000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950406,70406,700,00406,70406,7000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157848,00880,00+3,77848,00880,0000715,501 179,60
TEPNABAATEPNACS000502685550,1050,10-8,9050,1050,10904 50926,0062,00
TEPNABABTEPNACZ0005109306203,40203,40-10,00203,40203,403610203,40344,20
TESLA JIHLAVABAATSLJICS0005072859197,20178,20-9,63178,20197,20122 252148,00230,00
TESLA KARLÍNBAATSLKACS000502135144,0039,60-10,0039,6044,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851470,00470,000,00470,00470,0000328,10550,00
TOMABAATOMACZ000508855972,0072,00-10,0072,0072,00453 24050,70124,80
TONAKBAATONAKCS000500605526,0029,00+11,5326,0029,001 42040 93815,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TYLEX LETOVICEBAATYLEXCS000500615490,0090,000,0090,0090,001090046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 099,001 099,100,001 099,001 099,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150033,1033,20+0,6033,1034,406 849234 69528,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,00304 53050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 074,001 074,000,001 074,001 074,0000560,001 169,30
UNITED ENERGYBABPSZTECZ0005113308100,00100,000,00100,00100,000059,10111,10
VČ ENERGETIKABAAVCENGCZ00050769501 700,001 700,00-3,131 700,001 700,001017 0001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 345,402 400,00+2,342 345,402 579,50001 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658343,00331,30-1,98331,30343,1000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585069,2069,20-1,1469,2069,200052,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 503,001 503,000,001 503,001 503,0000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159725,10750,00+3,43725,10750,00107 360400,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,108,10-4,708,108,10201625,7014,00
VLNAPBAAVLNAPCZ000508765055,2055,200,0055,2055,20502 76020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256306,00306,20+0,06306,00306,2000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952185,00185,000,00185,00185,000090,10198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850212,60212,600,00212,60212,6000176,00252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,10180,100,00180,10180,1000105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353123,20117,00-5,03117,00123,2000100,00210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758170,10170,10-0,52170,10170,100088,60260,00
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.TRUTNOVBAAVOKTUCZ0009058657126,70151,00-2,39126,70151,0000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956100,30100,30+0,09100,30100,300091,10275,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957150,10165,10+9,99150,10165,1000130,50276,00
VULKANBAAVULKACZ0005100453163,10163,100,00163,10163,100082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658281,00281,000,00281,00281,0000253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,0020,00-4,3020,0020,003446 88011,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 200,002 080,00+0,702 080,002 200,001225 3201 262,002 300,00
YTONGBAAPORBECS00084201623 544,003 544,000,003 544,003 544,00001 850,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 710,102 710,00+0,182 710,002 710,10410 8401 200,002 750,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 430,702 490,10+2,442 430,602 490,10001 500,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000096,30281,20
ŽĎASBAAZDASCS0005031152254,00254,000,00254,00254,0027872 515148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 980,003 980,00+0,473 980,003 980,001663 6801 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959900,00900,00+2,27900,00900,00250225 000314,80950,00