zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 23:19
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 19.09.2002

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.

20.08.200218.09.2002
20.09.200221.10.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852167,00167,00+7,05167,00167,000056,70167,00
ALIACHEMBAASYNTHCZ000509195975,2075,30+0,1375,2075,30392 93552,6083,30
ALIACHEMBABSYNTHCZ00051126077,707,700,007,707,704083 1425,209,60
AMMANN CRBAASTVSTCS0005003755283,50283,50+2,34283,50283,5000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,30312,300,00312,30312,300078,00313,00
AVIABAAAVIACS000502075920,0020,000,0020,0020,000010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000134,30690,10
BIOCELBAABIOCECS0005017953560,10560,10+0,01560,10560,1063 361502,30658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559831,00831,00+0,06831,00831,0000391,201 341,40
BMTBAABMTBOCS0005030758296,00296,000,00296,00296,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607126,40138,60+11,41120,00138,6021527 87270,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454466,60466,60+9,99466,60466,6000365,50703,00
BRISK TÁBORBAABRITACZ0005074856435,00435,00+4,81435,00435,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509645,50645,500,00645,50645,5000349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009230,60230,60-0,21230,60230,60153 459135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207132,30132,300,00132,30132,304529127,60218,30
CIMEX KONCERNBFBINFJICZ000908360633,3033,50+0,6033,3033,500023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507101,60103,20+0,09101,60103,20606 14481,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201210,60221,100,00210,60221,10367 897108,60240,20
CONSUS IFBFACONINCZ000802830551,7051,700,0051,7051,700033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 830,001 830,00+1,661 830,001 830,0000478,401 830,00
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356321,10321,10-9,29321,10321,10264274,20407,40
ČECHOFRACHTBAACECHFCZ00084134573 030,103 030,10-0,653 030,103 030,1026 0601 015,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556404,30404,50+0,04404,30404,5000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 220,004 220,00-3,044 220,004 220,0028 4402 637,105 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052105,00105,000,00105,00105,000070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156430,50430,50+0,09430,50430,5062 583304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607249,20245,10-1,72245,10250,10748184 642245,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752112,20112,200,00112,20112,200048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025891,0091,00-0,3291,0091,0015013 65028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345768,1068,20+3,3368,1068,200030,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645551,1051,100,0051,1051,10301 53320,7062,00
ČEZ, A.S.BAACEZCZ000511230092,4092,60+0,3292,4094,803 928364 17059,2098,80
ČKD HRONOVBAACKDHRCZ0005093658627,30564,60-9,99564,60627,3000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051318,00325,00+1,49318,00325,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 505,001 577,00+9,981 505,001 577,0000488,101 577,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255412,70426,00+3,22412,70426,000068,90426,00
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 HOLDINGBFADETKUCZ00090929045,705,700,005,705,703331 8984,707,70
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 HOLDINGBFAAGFIECZ000908460466,2066,70+0,9066,1066,7058939 01319,5081,30
ETABAAELEPRCS0005005156113,00113,000,00113,00113,00364 06881,00200,20
EUROVIA CSBAASTASZCS0005022854891,10891,100,00891,10891,1065 347595,00970,00
FEZKO SERVISBAAFEZKOCS0005037456220,00220,00+10,00220,00220,000085,00220,00
FINOP HOLDINGBAAFINOPCZ0008418001611,60613,00-3,61611,60613,00127 352450,00636,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145445,0045,00-5,2645,0045,00401 80030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706463,30379,50-1,98379,20463,3000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 300,008 300,000,008 300,008 300,00002 301,309 100,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552153,10168,30+10,00153,10168,3000127,00258,30
GUMOTEXBAAGUMOTCZ0005086751400,10400,10-6,95400,10400,2000140,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 400,002 300,00-8,002 300,002 400,002662 2001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851508,20508,30-9,71508,20508,30115 590354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 600,201 600,30+0,071 600,201 600,30001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354506,30506,30-0,03506,30506,3042 025236,30529,30
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 335,002 335,000,002 335,002 335,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 442,501 455,000,001 442,501 455,005884 3281 208,101 455,00
IF OBCHODUBFAOBCHOCZ00080111031 120,001 120,000,001 120,001 120,002426 880997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908170,00170,000,00170,00170,0000155,00206,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001480,00480,00+0,84480,00480,001480265,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757484,00484,000,00484,00484,0052 420211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 370,101 370,100,001 370,101 370,101013 701845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904340,00340,00+1,49340,00340,0000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753712,50712,500,00712,50712,5000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657357,60336,00+3,32328,10357,6020 1365 948 47770,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 015,102 100,00+1,682 015,102 100,002143 6761 131,502 150,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,002 200,00-0,042 200,002 200,00001 301,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158371,00371,000,00371,00371,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000028,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955293,90293,90+8,81293,90293,9000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 569,002 569,00+1,062 569,002 569,0050128 4501 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 153,003 154,00+0,093 153,003 154,00001 951,003 800,00
JUTABAAJUTACS00050261521 703,001 703,000,001 703,001 703,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 805,001 807,00-3,811 800,101 807,00814 4341 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
KAROSERIABAAAVIABCS0005032150322,10322,10+0,37322,10322,100043,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,00001 211,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 669,401 700,30+2,051 669,401 700,30344581 321832,001 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464600,00600,00+0,48600,00600,0000168,80745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153519,50519,500,00519,50519,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351110,00110,00-4,34110,00110,000030,70155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004999,001 004,20-0,01999,001 008,004242 302944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,10350,100,00350,10350,1000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 000,001 000,000,001 000,001 000,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251846,10846,10+4,96846,10846,1000380,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853483,00503,00+4,14483,00503,004823 504210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804315,10315,100,00315,10315,100096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,101 350,20+1,131 350,101 350,2000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,6018,600,0018,6018,600017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825154,9064,60+8,3854,9064,6093158 61618,1073,20
MADETABAAJIMLECS0008420550302,00302,10-8,73302,00302,1000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755600,00600,000,00600,00600,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960133,30133,30-2,34133,30133,300066,30182,90
METALIMEXBAAMETLXCS00084124581 849,501 849,500,001 849,501 849,50001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1050,60
METROSTAVBAAMESTACZ0005006502173,50172,50-4,69172,50173,500096,30190,00
MILETABAAMILETCS000502745771,5064,40-9,9364,4071,500063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552169,40169,40-0,05164,40169,6000135,00245,20
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 505,003 510,00+0,193 505,003 510,002277 1201 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185070,0070,000,0070,0070,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308102,10102,10+8,38102,10102,10303 06332,80102,10
MOTOKOV INTER.BAAMOTINCZ0008417755220,00220,000,00220,00220,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558283,00282,20-0,28282,20283,000091,60512,20
MSABAAMSACZ0005016501215,70215,90+0,09215,70215,9000162,50340,70
NKT CABLESBAAKABKLCZ0005082255805,00808,50+0,31805,00808,5097 266370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751756,00756,000,00756,00756,001756372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353685,00685,00-0,72685,00685,0032 055371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952545,00545,000,00545,00545,00126 540220,00553,50
ODKOLEKBAAODKOLCZ0009064051350,00360,10+1,18350,00360,1000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 295,001 280,00-1,151 280,001 295,007393 485278,101 350,00
OKDBAAOKDCZ0005100651102,50102,20-0,9697,90113,3040842 75343,50111,10
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.BAAOSPAPCZ0005010355600,00600,000,00600,00600,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 900,001 900,000,001 900,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558134,20134,200,00134,20134,20453718,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,0055,00-9,0955,0055,00844042,8068,30
OTAVA-PATRIABAAHOTOTCZ0009065959221,10221,10-3,91221,10221,1061 327108,50253,50
O2 C.R.BAATELECCZ0009093209262,90253,10-0,78253,10262,907 9602 048 040205,90377,50
PANKRÁCBAAPANKRCZ0009033205619,70619,70-9,40619,70619,7021 239280,00760,00
PANKRÁCBABPANKRCZ0009078903960,00960,000,00960,00960,0000396,00960,10
PARAMOBAAPARAMCZ0005091355400,10400,00-2,43400,00400,105020 001128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695886,0086,000,0086,0086,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 801,5011 808,70+0,7411 801,5011 829,0038448 8206 351,1011 913,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 827,003 561,50-6,933 561,503 827,00829 5541 270,203 930,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751282,00282,00+0,57282,00282,00174 794108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,0055,000,0055,0055,00738517,2055,00
PLIVA - LACHEMABAALACHECZ0005096750637,00637,00-0,03637,00637,0021 274367,10941,90
PLOMABAAZPDCS0008452751301,00309,10+10,00301,00309,1000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650780,50780,500,00780,50780,5000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952139,70139,80+0,28139,70139,8000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453747,10750,00+0,38747,10750,0000383,00820,00
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/SHSBAAPRSLUCZ0009055158500,00500,000,00500,00500,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 250,002 250,00+9,752 250,002 250,0012 2501 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,00617 8501 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 357,501 357,50-0,181 357,501 357,5000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859136,00136,000,00136,00136,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1087 041350,00924,10
RAAB KARCH.STAVIVABAARAABCZ0005101154110,00110,00+8,69110,00110,000059,20110,00
RAŠELINABAARASELCZ0009074050311,10300,50-3,40300,20315,6000147,80312,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509940,00940,000,00940,00940,2010094 002903,101 070,00
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,000,002 000,002 000,00918 0001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905367,70367,700,00367,70367,7000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957153,40158,00+2,99153,40158,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455364,00364,00+0,49364,00364,0000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ00090718580,000,000,000,000,00000,000,00
SČ ARMATURKABAASCARMCS0005003854110,10110,10-0,09110,10110,10555154,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 682,901 682,90+8,771 682,901 682,9035 0491 020,301 682,90
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 550,402 550,400,002 550,302 550,40001 203,002 879,50
SELGENBAASELGECZ0009033650320,00320,000,00320,00320,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356628,50637,50+3,38628,50637,60518336 700323,10678,00
SETUZABAASETUZCZ0008460052327,80327,80+4,96327,80327,8000192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350346,00346,000,00346,00346,00155 190232,30385,00
SFINXBAASFINXCS0005036458147,00147,00-0,06147,00147,00101 47090,00213,20
SG - INDUSTRYBFAYSECZ00090877067,907,90+3,947,907,901 0007 9005,5013,00
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458276,30276,300,00276,30276,3000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554761,00761,000,00761,00761,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259380,00400,00+5,26380,00400,0017770 600156,30400,00
SM ENERGETIKABAASMENGCZ00050783521 765,001 765,10+0,241 765,001 765,10814 1201 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 771,002 781,10+1,492 760,002 781,10001 261,503 006,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251645,10650,00+0,75645,10650,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953412,20412,20-0,04412,20412,204518 549226,00632,20
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,501290240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952254,70254,700,00254,70254,7000184,00270,00
SPOLANABAASPOLACS000842495871,0071,000,0071,0071,00604 26064,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858111,30112,500,00111,30112,50202 24064,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,40186,40-0,21186,40186,40474646,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 450,001 393,70-3,881 393,701 450,0045 6871 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 895,002 895,00+4,392 895,002 895,0038 6851 835,003 950,00
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050806,50772,10-4,91772,10806,5000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857200,00195,00-2,50195,00200,000077,10200,00
ŠMERAL BRNOBAASMERACS000502935489,0089,00-4,3089,0089,00762333,0093,00
ŠTI HOLDINGBFASTICZ0009087805695,00695,00+4,26695,00695,0000523,001 408,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351845,10845,10-3,42845,10845,1021 690393,00897,30
TATRABAATATRACS000501845643,5043,50+0,2343,5043,50321 39230,3059,90
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 PÍSEKBAATEPPICZ0005077156385,00385,000,00385,00385,0062 310230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255567,70567,700,00567,70567,7000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950397,80397,800,00397,80397,8000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157935,50936,00+0,05935,50936,0000715,501 179,60
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 KARLÍNBAATSLKACS000502135155,3055,30-0,5355,3055,301688533,5071,50
TESLA SEZAMBAATSLSECS0005009851420,00420,000,00420,00420,0000390,10550,00
TOMABAATOMACZ0005088559100,00100,00+3,51100,00100,00959 50050,70124,80
TONAKBAATONAKCS000500605526,1026,100,0026,1026,100015,0038,00
TRANZABAATRANZCZ0005076356120,00120,000,00120,00120,00303 60026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552330,00340,60+10,90318,10340,602 300780 775113,40345,30
TYLEX LETOVICEBAATYLEXCS0005006154112,40112,40+7,45112,40112,400046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 290,001 290,100,001 290,001 290,1000545,201 299,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150031,2031,90+2,5731,2031,9050715 93828,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,300,00150,30150,300050,00207,10
UNITED ENERGYBABPSZTECZ0005113308102,10102,100,00102,10102,100057,10111,10
UNITED ENERGYBAAPSZTECS0008458659990,10990,100,00990,10990,1000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 755,101 755,100,001 755,101 755,1023 5101 132,601 830,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 703,002 703,000,002 703,002 703,00001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658400,00400,40-0,24400,00400,4012550 011176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585078,3078,50-0,1278,3078,50171 33452,2092,70
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 MIKULOVBAAVINOMCS0008465159760,10755,10-10,26755,10760,10107 561355,20841,50
VÍTKOVICEBAAVITKOCZ00050985589,109,30+4,499,109,402 38521 9325,2014,00
VLNAPBAAVLNAPCZ000508765066,4066,40-9,0466,4066,400020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256360,40324,40-9,98324,40360,5000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952123,60123,60+9,96123,60123,600070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850212,80212,800,00212,80212,8000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056162,10162,10-3,33162,10162,10232490,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353173,10173,100,00173,10173,100087,10210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758167,20167,200,00167,20167,200088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150187,00187,10+0,53187,00187,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652197,50197,50+2,59197,50197,50239571,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657170,10170,40+0,23170,10170,4000100,00184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956210,00210,10+0,04210,00210,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957198,20198,200,00198,20198,20305 946161,90580,00
VULKANBAAVULKACZ0005100453200,60200,600,00200,60200,600082,70240,60
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 104,002 151,50+1,222 104,002 151,50001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,0020,000,0020,0020,004569 12011,6021,70
YTONGBAAPORBECS00084201623 700,003 515,50-4,983 515,503 700,00001 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 450,102 450,10+1,742 450,102 450,1024 9001 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 352,002 352,00+0,042 352,002 352,00001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509452,00452,00-1,09452,00452,0020090 400411,00457,00
ZZN POLABÍBAAZZNNBCZ000909280536,5036,50+9,9336,5036,500010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152241,00241,00-0,41241,00241,003723148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 902,003 901,10-0,013 900,603 902,001870 2221 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,6064,600,0064,6064,600021,0086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959790,00830,00+5,06790,00830,0000314,80830,00