zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 0:35
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 14.10.2002

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.

13.09.200211.10.2002
15.10.200213.11.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,00229267,00173,50
ALIACHEMBAASYNTHCZ000509195976,4076,50+1,0576,4076,500052,6083,30
ALIACHEMBABSYNTHCZ00051126077,807,50-3,847,507,805 45641 0095,209,60
AMMANN CRBAASTVSTCS0005003755246,20246,20-1,95246,20246,20143 447202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,20312,200,00312,20312,200078,00313,00
AVIABAAAVIACS000502075920,0020,000,0020,0020,000010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000138,50690,10
BIOCELBAABIOCECS0005017953590,00590,000,00590,00590,00705415 950509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559808,00808,00+0,56808,00808,0000391,201 341,40
BMTBAABMTBOCS0005030758296,00296,000,00296,00296,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607145,40145,40-4,90145,40145,409013 08670,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454608,80608,80+13,98608,80608,8000365,50703,00
BRISK TÁBORBAABRITACZ0005074856390,00390,000,00390,00390,0000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,00650,00+1,15650,00650,002013 000358,20701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009232,00232,00-7,20232,00232,00153 480135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207136,80136,80+0,07136,80136,80101 368108,60218,30
CIMEX KONCERNBFBINFJICZ000908360635,5035,500,0035,5035,500023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507105,00105,000,00105,00105,00252 62581,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201224,50224,50-4,67224,50224,50306 735108,60240,20
CONSUS IFBFACONINCZ000802830546,5046,500,0046,5046,500033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 925,001 925,000,001 925,001 925,0000478,401 925,00
CZECH PROPERTYBFAIFBOCZ0009086807880,00880,000,00880,00880,0000850,001 100,00
ČEDOKBAACEDOKCZ0009036356332,00332,000,00332,00332,000074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 995,002 995,000,002 995,002 995,00001 110,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556431,00431,00+4,61431,00431,0000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 235,004 238,50+0,144 235,004 238,50002 900,505 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052105,00105,000,00105,00105,000070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156433,60433,60+0,04433,60433,6031 301304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607208,90202,10+0,79201,60208,90541109 913190,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752114,50114,50-3,37114,50114,50121 37448,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025870,3070,300,0070,3070,300028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,0069,000,0069,0069,00211 44930,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645553,8053,80+4,4653,8053,800020,7062,00
ČEZ, A.S.BAACEZCZ000511230090,4090,300,0090,1092,105 316480 76969,6098,80
ČKD HRONOVBAACKDHRCZ0005093658375,00340,00-9,33340,00375,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051319,90321,00+0,06319,90321,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255622,30622,30+9,98622,30622,30106 22368,90622,30
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136432,3032,40+0,3032,3032,400032,30126,90
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.KLATOVYBAADRUKTCS0008447454812,00812,000,00812,00812,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353280,50280,50+3,50280,50280,500058,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000317,60610,00
EQUITY HOLDINGBFAAGFIECZ000908460472,4071,00-2,0670,5072,4036926 25319,5081,30
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00190,00
EUROVIA CSBAASTASZCS0005022854865,00865,000,00865,00865,0000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456220,00220,000,00220,00220,0000100,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001650,00650,00+0,30650,00650,0095 850450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000700,701 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706439,70360,20-4,98360,00439,7000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 650,008 650,000,008 650,008 650,00002 301,309 588,80
GUMOTEXBAAGUMOTCZ0005086751380,00380,000,00380,00380,0000146,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 250,002 250,00-2,172 250,002 250,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851517,20517,50+0,09517,20517,5000369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 708,401 709,00+0,041 708,401 709,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354462,20462,20-4,87462,20462,202924255,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735222,0022,000,0022,0022,000021,0031,50
CHEVAK CHEBBAAVOKCHCZ0009061750128,70128,70-0,69128,70128,700090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 400,002 400,00-3,452 400,002 400,001228 800585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 481,001 481,100,001 481,001 481,104059 2431 209,101 481,10
IF OBCHODUBFAOBCHOCZ00080111031 130,001 129,00-0,081 129,001 130,0092103 885997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,500,00161,50161,5000153,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001476,00476,00-0,83476,00476,0062 856285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757500,70502,00+0,25500,70502,0000211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 252,401 252,500,001 252,401 252,5000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904278,20280,00-6,32278,20280,006016 746280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753657,70657,70-3,27657,70657,7053 289355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657330,10330,10+3,12330,10330,20165 28270,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 135,102 135,100,002 135,102 135,10001 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 800,002 870,00+11,122 800,002 870,00101287 9101 301,002 870,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158380,00380,000,00380,00380,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000028,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,20275,200,00275,20275,2000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 629,502 629,50+2,312 629,502 629,50001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 920,003 920,000,003 920,003 920,00001 951,003 935,00
JUTABAAJUTACS00050261521 703,001 703,000,001 703,001 703,0046 812522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 850,101 850,100,001 850,101 850,10001 361,502 475,70
KABLO ELEKTROBAAKABLOCS00050341562 150,002 090,00-3,192 090,002 164,50001 232,102 159,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050266,0066,00-1,4966,0066,000045,9075,20
KAROSERIABAAAVIABCS0005032150343,00322,200,00322,20343,000043,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 627,901 592,10-1,731 590,001 627,90198317 997949,801 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464557,30557,40-2,21557,30557,4000220,70745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,000,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000377,201 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351123,70123,70+9,95123,70123,700037,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 006,401 006,300,001 006,301 006,505151 325944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,102710250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153951,00951,000,00951,00951,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251784,00784,00+1,22784,00784,0097 056380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853510,00510,00+0,57510,00510,00168 160210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804255,70255,800,00255,70255,800096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 204,001 204,000,001 204,001 204,0000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,0019,000,0019,0019,000017,1024,40
LIBERTY OSTRAVABAANOVHUCZ000509825171,5078,00+3,7271,5078,001 855135 63019,4078,00
MADETABAAJIMLECS0008420550347,60348,10+5,16347,60348,1000134,50420,00
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 PŘEROVBAAMEOPTCS0005008960124,10126,10+1,61124,10126,100066,30182,90
METALIMEXBAAMETLXCS00084124581 800,001 800,00+4,281 800,001 800,0081145 8001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1050,00
METROSTAVBAAMESTACZ0005006502174,00174,00+7,14174,00174,0032055 68096,30190,00
MILETABAAMILETCS000502745775,1075,10-0,1375,1075,10645163,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552191,00172,00-9,94172,00191,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759270,00270,000,00270,00270,0000150,00296,40
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 665,003 665,00+3,823 665,003 665,0051183 6001 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185054,8059,000,0049,5059,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755195,00195,000,00195,00195,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558280,00280,000,00280,00280,00185 04091,60512,20
MSABAAMSACZ0005016501206,00206,000,00206,00206,0000162,50340,70
NKT CABLESBAAKABKLCZ0005082255820,00820,00+1,99820,00820,0043 280370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751720,00720,000,00720,00720,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353663,30666,30-0,04663,30666,301711 282389,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952546,00546,000,00546,00546,002010 920220,00553,50
ODKOLEKBAAODKOLCZ0009064051370,00380,00+2,70370,00380,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 270,001 270,000,001 270,001 270,005367 310278,101 350,00
OKDBAAOKDCZ000510065199,3099,30-1,6899,3099,3011010 92343,50111,10
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 880,001 880,000,001 880,001 880,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558147,00147,00+9,70147,00147,0059387 17119,20164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,6065,600,0065,6065,600042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959230,00230,00-7,07230,00230,0000147,30253,50
O2 C.R.BAATELECCZ0009093209231,60229,50-0,47228,90231,60544125 047222,90377,50
PANKRÁCBAAPANKRCZ0009033205765,50765,50+2,61765,50765,5000280,00765,50
PANKRÁCBABPANKRCZ00090789031 262,001 262,000,001 262,001 262,0000396,001 262,00
PARAMOBAAPARAMCZ0005091355400,00400,000,00400,00400,001400149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695885,6081,90-4,3277,2085,600031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 349,9011 200,00-1,4911 199,6011 349,9076852 4396 705,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105449,1051,00+3,8649,1051,001 00451 17017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750608,50608,50+0,41608,50608,5000367,10941,90
PLOMABAAZPDCS0008452751333,70333,70-5,78333,70333,7000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650788,00788,000,00788,00788,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,00121 560108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453747,00747,00-2,16747,00747,001747383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465275,1075,100,0075,1075,10322 40333,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 314,001 314,000,001 314,001 314,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158520,00520,000,00520,00520,0084 160366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 904,501 904,50-1,251 904,501 904,5023 8091 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 387,002 388,00-9,952 387,002 388,00001 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
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115490,0090,000,0090,0090,000067,50110,00
RAŠELINABAARASELCZ0009074050296,10297,00+0,30296,10297,0000147,80321,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509958,70965,10+0,37956,10965,10191183 017903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 681,601 681,70+0,071 681,601 681,70001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957165,30149,00-9,86149,00165,3000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455385,00380,20-1,24380,20385,002710 280210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,40110,400,00110,40110,40252 76054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 550,101 550,10-0,021 550,101 550,1023 1001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 430,003 400,00-0,873 400,003 430,00001 204,003 430,00
SELGENBAASELGECZ0009033650330,00330,000,00330,00330,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356605,20605,20+0,01605,20605,203924 902323,10678,00
SETUZABAASETUZCZ0008460052326,10326,10+5,43326,10326,1000192,50407,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350350,00350,00+3,82350,00350,00258 750241,30385,00
SFINXBAASFINXCS0005036458200,00200,000,00200,00200,000090,00213,20
SG - INDUSTRYBFAYSECZ00090877066,606,60-4,346,606,601439445,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458278,10278,100,00278,10278,10102 781210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554922,00922,000,00922,00922,0076 454400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259356,60339,00-9,62338,00356,6018262 134156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 850,001 685,10-1,061 669,101 850,00814 1081 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 970,202 970,200,002 970,202 970,20001 261,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251675,60675,600,00675,60675,6000370,20708,00
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952263,10263,20+0,11263,10263,20246 316184,00270,00
SPOLANABAASPOLACS000842495866,2066,400,0066,2066,40533 51564,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858113,10120,00+6,00113,10124,4012 8671 586 07588,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,30191,300,00191,30191,30238346,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 401,101 401,100,001 401,101 401,1022 8021 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 550,003 550,000,003 550,003 550,00002 012,103 950,00
STROJPLASTBAASTRTACZ000508665210,3010,300,0010,3010,30005,8033,90
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050840,00840,000,00840,00840,0000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857158,00158,000,00158,00158,000080,50200,00
ŠMERAL BRNOBAASMERACS000502935489,0089,000,0089,0089,000033,0093,00
ŠTI HOLDINGBFASTICZ0009087805666,00670,20-15,08666,00670,2000523,001 199,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351840,00840,00+0,35840,00840,0043 360393,00897,30
TATRABAATATRACS000501845638,6039,00+2,3638,5039,002 654103 21930,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000411,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 215,101 100,00-9,471 100,001 215,1000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156317,00320,10+0,94317,00320,1000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255577,70577,700,00577,70577,7000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950390,00390,000,00390,00390,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157930,00930,000,00930,00930,0000715,501 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685554,0054,000,0054,0054,000025,0054,00
TESLA JIHLAVABAATSLJICS0005072859178,50178,70+0,28178,50178,7000144,10230,00
TESLA KARLÍNBAATSLKACS000502135157,6057,600,0057,6057,600033,5071,50
TESLA SEZAMBAATSLSECS0005009851450,00450,00+1,74450,00450,0000328,10550,00
TOMABAATOMACZ000508855994,1094,100,0094,1094,10765950,70124,80
TONAKBAATONAKCS000500605529,8029,80+9,9629,8029,8039611 80115,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552399,80393,50+3,22380,30400,00343135 091113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154105,20105,200,00105,20105,200046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900729,00729,10-9,88729,00729,1000545,201 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150033,2033,10+0,3033,0034,103 311112 12028,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,20150,20-0,06150,20150,20345150,00207,10
UNITED ENERGYBABPSZTECZ0005113308100,40110,40+9,96100,40110,400059,10111,10
UNITED ENERGYBAAPSZTECS0008458659996,101 093,50+9,77996,101 093,5000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 760,001 760,000,001 760,001 760,00001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 980,002 980,00+9,922 980,002 980,0038 9401 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658326,00360,00+2,85326,00360,0000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585071,1083,00+8,6371,1083,0046037 67052,2092,70
VHOSBAAVHOSCZ0009047254970,00970,000,00970,00970,0000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 552,001 552,000,001 552,001 552,0000558,101 625,50
VÍNO MIKULOVBAAVINOMCS0008465159763,00763,00+0,39763,00763,0000390,00841,50
VÍTKOVICEBAAVITKOCZ00050985589,009,00-7,219,009,005 00045 0005,2014,00
VLNAPBAAVLNAPCZ000508765059,7055,20-6,5955,2059,7019410 88920,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256270,20260,10-3,73259,10270,2000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952135,00135,10-0,14135,00135,100070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850215,10215,10-4,86215,10215,10306 453162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056154,70139,40-7,74139,40154,700090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353190,00190,000,00190,00190,000096,50210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758179,50179,500,00179,50179,500088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150220,00206,90+0,68206,90220,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,0000110,20350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657179,00168,50+0,35168,50179,0000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956153,00153,000,00153,00153,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957165,00165,000,00165,00165,0000130,50450,00
VULKANBAAVULKACZ0005100453201,00201,000,00201,00201,0061 20682,70240,60
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.BAAJICIHCS00084158572 116,002 100,50-0,732 100,502 116,00001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,0022,00+2,3222,0022,0051811 39611,6022,00
YTONGBAAPORBECS00084201623 521,003 522,00+0,023 521,003 522,00001 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 287,402 170,00-9,882 170,002 287,40715 5421 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 895,002 895,00+9,242 895,002 895,00001 301,002 895,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509448,00449,90+0,42447,30450,005 8582 635 402411,00465,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,90281,20
ŽĎASBAAZDASCS0005031152240,40240,400,00240,40240,40153 606148,60246,60
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 900,003 900,000,003 820,003 900,0058225 8801 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835147,1047,10-0,6347,1047,102094232,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,000,00880,00880,001714 960314,80900,00