zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 9:30
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 20.09.2002

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.

21.08.200219.09.2002
23.09.200221.10.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852167,00167,000,00167,00167,000056,70167,00
ALIACHEMBAASYNTHCZ000509195975,5075,50+0,2675,5075,50423 17152,6083,30
ALIACHEMBABSYNTHCZ00051126077,707,700,007,707,702321 7865,209,60
AMMANN CRBAASTVSTCS0005003755290,00273,00-3,70273,00290,0000202,00288,90
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
BIOCELBAABIOCECS0005017953570,00570,00+1,76570,00570,004827 360502,30658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559831,50831,50+0,06831,50831,5000391,201 341,40
BMTBAABMTBOCS0005030758296,00296,000,00296,00296,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607141,30141,50+2,09141,30141,50405 65670,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454513,20513,20+9,98513,20513,2000365,50703,00
BRISK TÁBORBAABRITACZ0005074856435,00430,10-1,12430,10435,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509645,50645,500,00645,50645,5000349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009230,10230,10-0,21230,10230,1000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207132,60132,70+0,30132,60132,7000127,60218,30
CIMEX KONCERNBFBINFJICZ000908360633,6033,60+0,2933,6033,600023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507103,40103,50+0,29103,30103,50757 75481,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201221,10221,100,00221,10221,1000108,60240,20
CONSUS IFBFACONINCZ000802830550,3050,30-2,7050,3050,3024212 17333,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 830,001 830,000,001 830,001 830,004276 860478,401 830,00
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356322,20322,20+0,34322,20322,200074,20407,40
ČECHOFRACHTBAACECHFCZ00084134573 044,103 044,10+0,463 044,103 044,1013 0441 015,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556369,30444,80+9,96369,30444,8000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 220,004 072,10-3,504 072,104 220,00312 3642 637,105 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052105,00105,000,00105,00105,000070,20122,10
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,60450,60+4,66450,60450,6000304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607253,00249,00+1,59249,00253,0024561 185245,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752112,20112,200,00112,20112,20242 69348,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025891,0091,000,0091,0091,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345772,0074,90+9,8266,6074,902 046150 01830,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645551,1051,100,0051,1051,10452 30020,7062,00
ČEZ, A.S.BAACEZCZ000511230093,0094,30+1,8393,0094,601 912179 98059,2098,80
ČKD HRONOVBAACKDHRCZ0005093658564,60536,40-4,99536,40595,9000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051322,00322,00-0,92322,00322,007022 54095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 695,001 695,00+7,481 695,001 695,0000488,101 695,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255426,10426,10+0,02426,10426,102811 93168,90426,10
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 HOLDINGBFADETKUCZ00090929045,705,700,005,705,701257134,707,70
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 090,00982,00-9,90982,001 090,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353261,30251,20-3,86251,20261,30112 83458,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460466,9067,10+0,5966,9067,1023715 87319,5081,30
ETABAAELEPRCS0005005156113,00113,000,00113,00113,000081,00200,20
EUROVIA CSBAASTASZCS0005022854891,10891,100,00891,10891,1000595,00970,00
FEZKO SERVISBAAFEZKOCS0005037456220,00220,000,00220,00220,000085,00220,00
FINOP HOLDINGBAAFINOPCZ0008418001622,60622,60+1,56622,60622,6000450,00636,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706448,00367,00-3,29366,60448,0000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 300,008 300,000,008 300,008 300,00002 301,309 100,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552169,10185,00+9,92169,10185,0000127,00258,30
GUMOTEXBAAGUMOTCZ0005086751400,10400,100,00400,10400,1000140,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 499,002 400,00+4,342 400,002 499,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851530,00505,90-0,47505,50532,004623 764354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 600,401 600,400,001 600,401 600,40001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354506,40506,40+0,01506,40506,4021 013236,30529,30
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 460,001 460,00+0,341 457,501 460,003956 9151 208,101 460,00
IF OBCHODUBFAOBCHOCZ00080111031 120,001 122,10+0,181 120,001 122,101516 821997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908170,00170,000,00170,00170,0000155,00206,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001480,00480,000,00480,00480,0000265,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757484,00484,000,00484,00484,0000211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 370,101 370,100,001 370,101 370,1000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904345,00327,30-3,73326,00345,0000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753700,00700,00-1,75700,00700,0053 500355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657341,10330,10-1,75325,10357,603311 24770,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 100,102 100,000,002 100,002 100,10714 7001 131,502 150,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,002 200,000,002 200,002 200,00001 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.HRADECBAAJITKACZ0005088955302,50302,50+2,92302,50302,5000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 569,102 569,100,002 569,102 569,1025 1381 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 221,003 221,00+2,123 221,003 221,00001 951,003 800,00
JUTABAAJUTACS00050261521 703,001 703,000,001 703,001 703,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 876,601 856,10+2,711 856,101 876,60001 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
KAROSERIABAAAVIABCS0005032150320,10321,10-0,31320,10321,100043,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,00001 211,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 700,501 750,00+2,921 692,801 770,206331 090 904832,001 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464600,00600,000,00600,00600,0000168,80745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153519,50519,500,00519,50519,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,001717361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351117,50120,00+9,09117,50121,0023728 45130,70155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 004,101 010,00+0,571 004,101 010,003030 182944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,10385,10+9,99350,10385,1000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 000,001 000,000,001 000,001 000,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251846,10846,100,00846,10846,1000380,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853503,00503,000,00503,00503,0000210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,10300,10-4,76300,10300,10154 50296,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,201 350,200,001 350,201 350,2000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,5018,50-0,5318,5018,501763 25617,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825169,1056,90-11,9156,8069,101379 16118,1073,20
MADETABAAJIMLECS0008420550302,20272,10-9,93271,90302,2000134,50420,00
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 PŘEROVBAAMEOPTCS0005008960133,30133,300,00133,30133,300066,30182,90
METALIMEXBAAMETLXCS00084124581 800,001 800,00-2,671 800,001 800,0011 8001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1050,60
METROSTAVBAAMESTACZ0005006502165,20181,00+4,92165,20181,009316 45496,30190,00
MILETABAAMILETCS000502745764,4064,400,0064,4064,400063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552169,40169,400,00164,40169,6000135,00245,20
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 506,003 506,00-0,113 506,003 508,002691 1601 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185070,0065,00-7,1465,0070,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830895,2096,00-5,9795,2096,000032,80102,10
MOTOKOV INTER.BAAMOTINCZ0008417755207,00207,00-5,90207,00207,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558282,10282,10-0,03282,10282,10102 82191,60512,20
MSABAAMSACZ0005016501215,50216,00+0,04215,50216,00173 669162,50340,70
NKT CABLESBAAKABKLCZ0005082255808,50808,500,00808,50808,5021 617370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751751,00751,00-0,66751,00751,001511 265372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353690,00690,00+0,72690,00690,001690371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952545,00545,000,00545,00545,0000220,00553,50
ODKOLEKBAAODKOLCZ0009064051350,00360,100,00350,00360,1000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 285,001 285,00+0,391 285,001 285,004051 400278,101 350,00
OKDBAAOKDCZ000510065198,70102,00-0,1998,70102,1038539 27343,50111,10
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
OSTROJBAAOSTROCS0008435558134,20134,30+0,07134,20134,30618 18818,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,0055,000,0055,0055,000042,8068,30
OTAVA-PATRIABAAHOTOTCZ0009065959230,10230,10+4,07230,10230,1000108,50253,50
O2 C.R.BAATELECCZ0009093209253,70254,00+0,35253,30255,60834211 898205,90377,50
PANKRÁCBAAPANKRCZ0009033205621,00621,00+0,20621,00621,0031 863280,00760,00
PANKRÁCBABPANKRCZ0009078903960,00960,000,00960,00960,0000396,00960,10
PARAMOBAAPARAMCZ0005091355405,00405,00+1,25405,00405,0000128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695886,0086,000,0086,0086,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 809,3011 830,00+0,1811 809,3011 830,0028330 7646 351,1011 913,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 565,303 565,30+0,103 565,303 565,3013 5651 270,203 930,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751282,00297,60+5,53282,00297,6000108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,0055,000,0055,0055,0021011 55017,2055,00
PLIVA - LACHEMABAALACHECZ0005096750661,30661,30+3,81661,30661,3000367,10941,90
PLOMABAAZPDCS0008452751335,50335,50+8,54335,50335,5000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650810,00810,00+3,77810,00810,0021 620480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952139,80139,800,00139,80139,8000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453820,00820,00+9,33820,00820,004536 900383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,0095,000,0095,0095,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 293,001 293,20+0,011 293,001 293,2000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158500,00500,000,00500,00500,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 200,002 200,00-2,222 200,002 200,0012 2001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,00200595 0001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 250,001 250,00-7,911 250,001 250,003442 500936,901 436,40
PRIOR ČRBAAPRICBCS0008457859136,00136,000,00136,00136,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ0005101154102,00102,00-7,27102,00102,0012012 24059,20110,00
RAŠELINABAARASELCZ0009074050300,20300,20-0,09300,20300,2000147,80312,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509940,20940,000,00940,00940,209691 283903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 910,001 910,00-4,501 910,001 910,00001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905367,70367,700,00367,70367,7000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957158,00158,000,00158,00158,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455364,00365,00+0,27364,00365,0000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ00090718580,000,000,000,000,00000,000,00
SČ ARMATURKABAASCARMCS0005003854110,20110,20+0,09110,20110,200054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 582,501 585,10-5,811 582,501 585,10001 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 OPTIMITBAAOPTIMCZ0008414356635,00635,00-0,39635,00635,00232150 740323,10678,00
SETUZABAASETUZCZ0008460052327,80327,800,00327,80327,8000192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350350,00355,00+2,60350,00355,0000232,30385,00
SFINXBAASFINXCS0005036458147,00132,30-10,00132,30147,000090,00213,20
SG - INDUSTRYBFAYSECZ00090877067,907,900,007,907,903823 0185,5013,00
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458274,00274,00-0,83274,00274,0041 096210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554800,00800,00+5,12800,00800,0032 400343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259400,00438,60+9,65382,20438,60268110 014156,30438,60
SM ENERGETIKABAASMENGCZ00050783521 808,501 783,50+1,041 783,501 810,00001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 791,002 820,00+1,392 791,002 820,00001 261,503 006,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251650,00660,00+1,53650,00670,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953406,20400,00-2,95400,00406,2083 225226,00632,20
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952251,00251,00-1,45251,00251,0082 008184,00270,00
SPOLANABAASPOLACS000842495870,4070,40-0,8470,4070,40201 40864,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858111,30110,20-2,04110,20111,30505 54364,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,80186,80+0,21186,80186,800046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 450,001 450,00+4,031 450,001 450,0057 2501 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 710,002 710,00-6,392 710,002 710,00001 835,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8036,00
SUBTERRABAASBTERCS0005023050772,80781,00+1,15768,00781,0000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857195,00195,000,00195,00195,000077,10200,00
ŠMERAL BRNOBAASMERACS000502935493,0093,00+4,4993,0093,000033,0093,00
ŠTI HOLDINGBFASTICZ0009087805764,50625,50-10,00625,50764,5000523,001 408,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351875,10875,10+3,54875,10875,1000393,00897,30
TATRABAATATRACS000501845645,5045,50+4,5945,5045,500030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550807,00807,000,00807,00807,00108 070408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 400,001 400,000,001 400,001 400,0057 000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156385,00385,000,00385,00385,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255567,70567,700,00567,70567,703017 031380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950397,80397,800,00397,80397,8000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157936,00936,000,00936,00936,0000715,501 179,60
TEPNABAATEPNACS000502685550,1050,100,0050,1050,100025,0050,10
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859190,30200,00+5,09190,30200,0000142,50230,00
TESLA KARLÍNBAATSLKACS000502135155,6055,60+0,5455,6055,600033,5071,50
TESLA SEZAMBAATSLSECS0005009851420,00420,000,00420,00420,0000390,10550,00
TOMABAATOMACZ000508855993,1093,10-6,9093,1093,101093150,70124,80
TONAKBAATONAKCS000500605526,1026,100,0026,1026,100015,0038,00
TRANZABAATRANZCZ0005076356121,00121,00+0,83121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552347,30369,10+8,36334,30373,302 053750 746113,40369,10
TYLEX LETOVICEBAATYLEXCS0005006154112,40112,400,00112,40112,400046,50150,40
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
UNIPETROLBAAUNIPECZ000909150031,5031,20-2,1931,1031,902 01964 27628,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,300,00150,30150,300050,00207,10
UNITED ENERGYBABPSZTECZ0005113308101,00101,00-1,07101,00101,0056056 56057,10111,10
UNITED ENERGYBAAPSZTECS0008458659990,10990,100,00990,10990,1000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 755,101 805,00+2,841 755,101 805,00001 132,601 830,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 701,502 701,50-0,052 701,502 701,5012 7021 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658421,00362,20-9,54362,20421,00438175 507176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585078,5078,500,0078,5078,50201 57052,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,10-7,711 500,101 500,1034 500558,101 625,50
VÍNO MIKULOVBAAVINOMCS0008465159760,30760,30+0,68760,30760,3032 281355,20841,50
VÍTKOVICEBAAVITKOCZ00050985589,508,30-10,758,309,501 21311 1045,2014,00
VLNAPBAAVLNAPCZ000508765066,4066,400,0066,4066,400020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256330,00330,10+1,75330,00330,1000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952135,90135,90+9,95135,90135,900070,30190,00
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.CHRUDIMBAAVOKCRCZ0009047056178,30178,30+9,99178,30178,3010819 25690,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353173,10175,00+1,09173,10175,000087,10210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758167,20170,00+1,67167,20170,000088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150187,20187,30+0,10187,20187,3000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,00+6,32210,00210,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657171,00172,00+0,93171,00172,0000100,00184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956200,00189,00-10,04189,00200,00407 890121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957178,60180,00-9,18178,60180,0000161,90580,00
VULKANBAAVULKACZ0005100453200,30200,30-0,14200,30200,30240182,70240,60
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.BAEJICIHCZ000511550122,0022,00+10,0022,0022,001 40030 80011,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 070,002 030,00-5,642 030,002 070,001122 5301 262,002 300,00
YTONGBAAPORBECS00084201623 515,503 605,00+2,543 515,503 605,00001 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 600,102 600,10+6,122 600,102 600,10001 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 354,002 354,00+0,082 354,002 354,00001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509452,00453,00+0,22452,00453,008036 180411,00457,00
ZZN POLABÍBAAZZNNBCZ000909280540,1040,10+9,8640,1040,100010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152240,00240,00-0,41240,00240,004210 080148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 901,103 900,00-0,023 900,003 902,202285 8151 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,6064,600,0064,6064,600021,0086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959830,00830,000,00830,00830,004638 180314,80830,00