zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 7:23
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 18.09.2002

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.

19.08.200217.09.2002
19.09.200218.10.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852156,00156,00-0,06156,00156,00213 27656,70158,00
ALIACHEMBAASYNTHCZ000509195975,4075,200,0075,2075,40342 56152,6083,30
ALIACHEMBABSYNTHCZ00051126077,707,70+1,317,707,701441 1095,209,60
AMMANN CRBAASTVSTCS0005003755277,00277,000,00277,00277,00143 878202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,30312,30+0,06312,30312,30393778,00313,00
AVIABAAAVIACS000502075920,0020,000,0020,0020,000010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000134,30690,10
BIOCELBAABIOCECS0005017953575,00560,00-2,60540,00575,0011262 585502,30658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559830,40830,50+0,03830,40830,5000391,201 341,40
BMTBAABMTBOCS0005030758296,00296,00-3,42296,00296,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607126,70124,40-1,89124,40126,70607 56370,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454424,20424,20+16,06424,20424,2000365,50703,00
BRISK TÁBORBAABRITACZ0005074856415,00415,00-4,59415,00415,0031 245177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509645,50645,500,00645,50645,5000349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009231,10231,100,00231,10231,10153 467135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207132,20132,30-8,12132,20132,3000127,60218,30
CIMEX KONCERNBFBINFJICZ000908360633,2033,30+0,6033,2033,300023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507103,00103,10+0,58103,00103,100081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201221,10221,100,00221,10221,1000108,60240,20
CONSUS IFBFACONINCZ000802830551,7051,700,0051,7051,700033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 800,001 800,00+2,851 800,001 800,0047 200478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,00+5,411 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356354,00354,00+4,70354,00354,004616 28474,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 802,103 050,00+5,172 802,103 050,002472 4521 015,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556404,30404,30-0,17404,30404,3000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 352,504 352,50+1,224 352,504 352,50002 637,105 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052105,00105,000,00105,00105,00111 15570,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156430,00430,10+2,23430,00430,10198 171304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607250,00249,40-0,63247,00250,001 500372 880249,40464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752112,20112,200,00112,20112,20242 69348,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025891,2091,30+0,2191,20100,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345766,1066,00-0,1566,0066,101026 73330,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645551,1051,10-5,3751,1051,10241 22620,7062,00
ČEZ, A.S.BAACEZCZ000511230093,1092,30-1,9192,3094,801 271118 11759,2098,80
ČKD HRONOVBAACKDHRCZ0005093658627,30627,300,00627,30627,3000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051320,20320,20-0,55320,20320,205517 61195,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 433,801 433,800,001 433,801 433,8000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255353,30412,70+17,21353,30412,700068,90422,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136443,1043,200,0043,1043,200043,20126,90
DERMACOLBAADERMACZ0009041653469,80469,800,00469,80469,8000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,705,70+1,785,705,701931 1004,707,70
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 090,001 090,000,001 090,001 090,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353261,30261,300,00261,30261,300058,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460466,4066,10-0,4566,1066,5022214 76019,5081,30
ETABAAELEPRCS0005005156113,00113,000,00113,00113,000081,00200,20
EUROVIA CSBAASTASZCS0005022854901,10891,10-2,61891,10901,10119 842595,00970,00
FEZKO SERVISBAAFEZKOCS0005037456200,00200,000,00200,00200,000085,00207,00
FINOP HOLDINGBAAFINOPCZ0008418001635,70636,00+4,07635,70636,0000450,00636,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145447,5047,50-9,8647,5047,500030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706472,40387,20-2,41387,00472,4000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136559 100,008 300,00-8,798 200,009 100,00002 301,309 100,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552153,00153,00-9,41153,00153,006918127,00258,30
GUMOTEXBAAGUMOTCZ0005086751430,00430,00+3,58430,00430,00125 160140,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 500,002 500,00+2,042 500,002 500,0012 5001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851563,00563,000,00563,00563,004123 083354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 599,101 599,10+5,091 599,101 599,1023 1981 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354506,30506,50+0,01506,30506,5052 532236,30529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750151,80151,800,00151,80151,800090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 335,002 335,00-0,842 335,002 335,0024 670585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 441,001 455,00+0,971 440,001 455,006188 2751 208,101 455,00
IF OBCHODUBFAOBCHOCZ00080111031 120,001 120,000,001 120,001 120,001011 200997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908173,10170,00-9,33170,00173,1012020 710155,00206,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001476,00476,00-1,53476,00476,0062 856265,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757483,50484,00-3,20483,50484,0041 935211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 370,101 370,10+0,741 370,101 370,1022 740845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904335,00335,00-1,47335,00335,0093 015280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753712,50712,50+4,45712,50712,5000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657325,20325,20-1,75325,10325,20247 80470,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 065,102 065,10+1,652 065,102 065,10001 131,502 150,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 201,002 201,00+0,042 201,002 201,00001 301,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158371,00371,000,00371,00371,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,00321 60028,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955265,10270,10-1,78265,10270,105715 231151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 542,002 542,00-0,512 542,002 542,00107273 8841 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 152,003 151,10-5,613 151,103 152,00515 7581 951,003 800,00
JUTABAAJUTACS00050261521 703,001 703,000,001 703,001 703,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 878,601 878,600,001 878,601 878,60001 275,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 000,002 000,000,002 000,002 000,00001 232,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050266,0066,000,0066,0066,000045,90105,30
KAROSERIABAAAVIABCS0005032150321,50320,90-0,12320,90321,503711 88343,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,00001 211,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 663,601 666,00-0,191 656,501 666,00146242 838832,001 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464597,00597,10+0,05597,00597,1000168,80745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153519,50519,500,00519,50519,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351115,00115,000,00115,00115,00283 22030,70155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 004,401 004,40+0,211 004,401 004,4055 022944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,10350,100,00350,10350,1051 751250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 000,001 000,000,001 000,001 000,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251806,10806,10-0,73806,10806,1054 031380,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853483,00483,000,00483,00483,00199 177210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804315,10315,100,00315,10315,100096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 335,001 335,00-5,821 335,001 335,0022 670673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,5018,60+0,5418,5018,600017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825154,6059,60+9,3554,6059,6071842 24718,1073,20
MADETABAAJIMLECS0008420550330,90331,00+0,06330,90331,0000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755600,00600,00+6,74600,00600,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960136,50136,50+9,99136,50136,50364 91466,30182,90
METALIMEXBAAMETLXCS00084124581 829,601 849,50+1,081 829,601 849,50001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1050,60
METROSTAVBAAMESTACZ0005006502181,00181,00+4,50181,00181,0030855 74896,30190,00
MILETABAAMILETCS000502745771,5071,50-9,9471,5071,50857263,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552169,50169,500,00169,50169,50193 221135,00245,20
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 503,103 503,000,003 503,003 503,1030105 0911 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185070,0070,000,0070,0070,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830888,1094,20+7,0488,1094,200032,8094,20
MOTOKOV INTER.BAAMOTINCZ0008417755220,00220,000,00220,00220,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558283,00283,00+0,28283,00283,000091,60512,20
MSABAAMSACZ0005016501215,70215,70+0,13215,70215,7000162,50340,70
NKT CABLESBAAKABKLCZ0005082255806,00806,00+0,37806,00806,0021 612370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751756,00756,000,00756,00756,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353690,00690,00-0,71690,00690,00149 660371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952545,00545,000,00545,00545,0000220,00553,50
ODKOLEKBAAODKOLCZ0009064051350,00355,90+7,84350,00355,9000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 300,001 295,00-0,461 295,001 300,00107138 915278,101 350,00
OKDBAAOKDCZ0005100651102,50103,20+0,19102,50103,2014915 35043,50111,10
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.BAAOSPAPCZ0005010355590,00600,00+1,69590,00600,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 900,001 900,000,001 900,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558134,00134,20+2,28134,00134,20618 18218,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,0060,50+10,0055,0060,500042,8068,30
OTAVA-PATRIABAAHOTOTCZ0009065959230,10230,100,00230,10230,1000108,50253,50
O2 C.R.BAATELECCZ0009093209258,70255,10-1,88255,00258,70820210 772205,90377,50
PANKRÁCBAAPANKRCZ0009033205760,00684,00-10,00684,00760,0000280,00760,00
PANKRÁCBABPANKRCZ0009078903960,00960,000,00960,00960,0000396,00960,10
PARAMOBAAPARAMCZ0005091355410,00410,00+2,47410,00410,0052 050128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695886,0086,000,0086,0086,00151 29031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 691,1011 721,40-0,4111 691,1011 721,4015175 7006 351,1011 913,10
PIVOVAR RADEGASTBAAPIVORCS00084643504 000,003 827,100,003 664,504 000,0032126 6271 270,203 930,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751280,40280,40+0,14280,40280,401280108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105458,0055,00+2,4255,0058,0055732 02717,2055,00
PLIVA - LACHEMABAALACHECZ0005096750637,20637,20-3,64637,20637,2021 274367,10941,90
PLOMABAAZPDCS0008452751281,00281,00-1,40281,00281,00246 744110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650780,50780,500,00780,50780,5000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952139,70139,40-0,21139,40139,70152 094108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453725,00747,10+3,04725,00747,1000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,0095,000,0095,0095,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 293,001 293,000,001 293,001 293,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158500,00500,00+1,52500,00500,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 320,002 050,00-7,722 050,002 320,0048 4701 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 397,001 360,00+0,181 360,001 397,001317 791936,901 436,40
PRIOR ČRBAAPRICBCS0008457859136,00136,000,00136,00136,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1065 281350,00924,10
RAAB KARCH.STAVIVABAARAABCZ0005101154101,20101,200,00101,20101,2020020 24059,20104,80
RAŠELINABAARASELCZ0009074050311,10311,100,00311,10311,1000147,80312,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509954,00940,00-1,36940,00954,00158150 072903,101 070,00
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,00+4,432 000,002 000,0024 0001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905367,70367,70-2,07367,70367,701368285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957153,40153,40+0,13153,40153,4000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455362,20362,20+0,33362,20362,2031 087210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ00090718580,000,000,000,000,00000,000,00
SČ ARMATURKABAASCARMCS0005003854110,20110,20+0,09110,20110,200054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 547,101 547,10-2,261 547,101 547,1057 7361 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 550,302 550,300,002 550,302 550,30410 2011 203,002 879,50
SELGENBAASELGECZ0009033650320,00320,000,00320,00320,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356581,10616,60+6,29581,10616,6000323,10678,00
SETUZABAASETUZCZ0008460052312,30312,300,00312,30312,3041 249192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350342,50346,000,00342,50346,00410141 276232,30385,00
SFINXBAASFINXCS0005036458147,10147,100,00147,10147,100090,00213,20
SG - INDUSTRYBFAYSECZ00090877067,207,60+5,557,207,60005,5013,00
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458276,30276,30+0,39276,30276,3000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554761,00761,000,00761,00761,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259370,00380,00+3,37367,60380,0014955 562156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 760,501 760,70-2,461 760,501 760,7047 0421 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 740,102 740,10+0,552 740,102 740,1037103 3601 261,503 006,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251642,50645,10+0,40642,50645,1000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953412,40412,400,00412,40412,4083 299226,00632,20
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952254,70254,70+1,83254,70254,7000184,00270,00
SPOLANABAASPOLACS000842495870,9071,00+0,2870,9071,000064,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858112,50112,50+1,26112,50112,5091 01364,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,80186,800,00186,80186,800046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 450,001 450,00+4,051 450,001 450,00001 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 748,502 773,00-0,532 748,502 773,00001 835,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8036,00
SUBTERRABAASBTERCS0005023050812,10812,00-3,97812,00812,109073 084358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,000077,10200,00
ŠMERAL BRNOBAASMERACS000502935493,0093,000,0093,0093,000033,0093,00
ŠTI HOLDINGBFASTICZ0009087805607,00666,60+9,81553,00666,6000523,001 408,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351875,00875,100,00875,00875,1000393,00897,30
TATRABAATATRACS000501845645,0043,40-5,6543,4045,003 060137 22030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550807,00807,000,00807,00807,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 400,001 400,000,001 400,001 400,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156385,00385,000,00385,00385,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255567,70567,700,00567,70567,7000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950397,80397,800,00397,80397,8000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157935,50935,500,00935,50935,5000715,501 179,60
TEPNABAATEPNACS000502685550,1050,100,0050,1050,100025,0050,10
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859190,30190,300,00190,30190,3000142,50230,00
TESLA KARLÍNBAATSLKACS000502135155,6055,600,0055,6055,601689033,5071,50
TESLA SEZAMBAATSLSECS0005009851400,00420,00+7,66358,50420,0000390,10550,00
TOMABAATOMACZ000508855996,6096,600,0096,6096,600050,70124,80
TONAKBAATONAKCS000500605526,1026,100,0026,1026,100015,0038,00
TRANZABAATRANZCZ0005076356120,00120,000,00120,00120,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552289,10307,10+0,88280,20335,603 5881 111 525113,40345,30
TYLEX LETOVICEBAATYLEXCS0005006154120,00104,60-9,04104,30120,00505 55046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 260,001 290,10-0,681 260,001 290,1000545,201 299,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150030,9031,10-2,5030,9031,408 729271 86728,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,300,00150,30150,300050,00207,10
UNITED ENERGYBABPSZTECZ0005113308102,10102,10-7,18102,10102,1028028 58857,10111,10
UNITED ENERGYBAAPSZTECS0008458659990,10990,100,00990,10990,1000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 755,101 755,10+0,281 755,101 755,1035 2651 132,601 830,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 703,002 703,00+0,022 703,002 703,0038 1091 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658411,00401,40-6,65401,40411,004116 525176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585078,3078,60+1,0278,3078,60221 72852,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 625,501 625,500,001 625,501 625,5000558,101 625,50
VÍNO MIKULOVBAAVINOMCS0008465159765,00841,50+4,75762,50841,50129 395355,20841,50
VÍTKOVICEBAAVITKOCZ00050985588,908,90+9,878,908,904 58340 7895,2014,00
VLNAPBAAVLNAPCZ000508765073,0073,00+9,9373,0073,001073020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256360,40360,40-7,73360,40360,4000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952112,40112,40-6,25112,40112,400070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850210,00212,80+3,35210,00212,8000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056185,00167,70-12,42167,70185,0014025 20890,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353173,00173,10+0,58173,00173,100087,10210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758167,20167,200,00167,20167,200088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150183,10186,10+1,58183,10186,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652192,50192,50-3,75192,50192,50101 92571,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657170,00170,00+0,83170,00170,0000100,00184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956210,00210,000,00210,00210,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957198,10198,20+0,05198,10198,2000161,90580,00
VULKANBAAVULKACZ0005100453200,60200,60+0,19200,60200,600082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658267,00267,000,00267,00267,0000266,70440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 147,002 125,50-1,002 125,502 147,00001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,0020,000,0020,0020,000011,6021,70
YTONGBAAPORBECS00084201623 700,003 700,00+2,773 700,003 700,0013 7001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 133,501 133,500,001 133,501 133,5000415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 408,002 408,00+0,032 408,002 408,00001 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 351,002 351,00+0,032 351,002 351,00001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509457,00457,00+2,99445,50457,00337153 329411,00457,00
ZZN POLABÍBAAZZNNBCZ000909280533,2033,20+9,9333,2033,200010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152241,40242,00+0,24241,00242,00419 896148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 902,003 901,50+0,023 901,503 902,001039 0181 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,6064,60-0,9264,6064,600021,0086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959751,00790,00+5,19751,00790,0000314,80790,00