zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 18:22
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 21.10.2002

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.

20.09.200218.10.2002
22.10.200220.11.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000067,00173,50
ALIACHEMBABSYNTHCZ00051126077,307,300,007,307,30725265,209,60
ALIACHEMBAASYNTHCZ000509195976,3076,20-0,1376,2076,30141 06752,6083,30
AMMANN CRBAASTVSTCS0005003755256,00246,30-3,78246,30256,0000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257282,00282,000,00282,00282,000078,00313,00
AVIABAAAVIACS000502075920,1020,100,0020,1020,100010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000138,50690,10
BIOCELBAABIOCECS0005017953580,00580,000,00580,00580,002715 660509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 050,001 050,00+5,771 050,001 050,0022 100391,201 341,40
BMTBAABMTBOCS0005030758295,30301,00+1,96295,30301,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607132,60132,60+0,15132,60132,60679670,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454583,20525,00-9,97525,00583,2000365,50703,00
BRISK TÁBORBAABRITACZ0005074856395,00395,00+0,63395,00395,0000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509642,50637,50-0,77637,50642,504630 130403,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009226,00226,10-9,56226,00226,10317 007135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207136,10122,40-10,06122,40136,10344 408108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507105,20105,200,00105,20105,20303 15681,20122,60
CIMEX KONCERNBFBINFJICZ000908360635,7035,700,0035,7035,700023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201234,10234,10+4,93234,10234,1000108,60240,20
CONSUS IFBFACONINCZ000802830546,5046,500,0046,5046,500033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 120,002 120,00+3,212 120,002 120,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 050,001 050,000,001 050,001 050,0000850,001 100,00
ČEDOKBAACEDOKCZ0009036356317,80317,80+0,06317,80317,800074,20407,40
ČECHOFRACHTBAACECHFCZ00084134573 090,003 090,000,003 090,003 090,00001 110,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556426,00426,00+3,39426,00426,0000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 125,004 125,00-2,534 125,004 125,001457 7503 055,105 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052107,60117,00+9,65107,60117,000070,20122,10
ČESKÁ ZBROJOVKABAACEZBRCS0005029156433,30433,30-0,02433,30433,3052 167304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607193,40193,00+0,36190,00197,5033664 402184,90464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752118,10118,10+2,69118,10118,100048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025876,5076,50+1,7276,5076,500028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,2069,20+0,1469,2069,20483 32230,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645555,1055,100,0055,1055,100020,7062,00
ČEZ, A.S.BAACEZCZ000511230090,4090,80+0,3390,4092,502 057188 77469,6098,80
ČKD HRONOVBAACKDHRCZ0005093658280,00280,000,00280,00280,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051348,00348,00+3,94348,00348,005017 40095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 001,901 000,00+9,78821,201 001,90189187 87668,901 000,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136432,5032,600,0032,5032,600032,30126,90
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.KLATOVYBAADRUKTCS0008447454811,00811,00-0,12811,00811,0064 866358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353269,20280,00+1,96269,20280,0011531 06658,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000317,60610,00
EQUITY HOLDINGBFAAGFIECZ000908460473,5073,30-2,2673,3073,5023617 33419,5081,30
ETABAAELEPRCS0005005156105,10105,100,00105,10105,100081,00182,70
EUROVIA CSBAASTASZCS0005022854854,00854,000,00854,00854,0000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456210,00210,000,00210,00210,0000100,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001645,50646,00-0,15645,50646,003321 315450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706437,10437,10+18,07437,10437,1000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 800,008 800,000,008 800,008 800,00002 507,009 588,80
GUMOTEXBAAGUMOTCZ0005086751380,00380,000,00380,00380,0000160,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 212,502 215,00+4,322 212,502 215,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851497,50500,00-0,19497,50500,00136 495369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 712,201 713,00+0,051 712,201 713,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354462,60462,60-2,46462,60462,6041 850255,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735222,0022,000,0022,0022,000021,0031,50
CHEVAK CHEBBAAVOKCHCZ0009061750117,00117,000,00117,00117,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 486,002 486,000,002 486,002 486,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 500,101 486,20-0,931 485,501 510,00346520 4951 209,101 500,60
IF OBCHODUBFAOBCHOCZ00080111031 135,101 140,00+0,161 135,101 186,90105121 972997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,500,00161,50161,5000153,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001476,00506,00+1,30476,00506,0000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757496,30496,30-1,23496,30496,3052 482211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 272,301 272,30+0,031 272,301 272,3022 545845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904278,00278,000,00278,00278,0000277,90470,50
JÁCHYMOV PMBAALAZJACS0008446753667,70667,800,00667,70667,8000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657333,40333,60+0,15333,40333,60113 66870,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 070,002 070,00-3,042 070,002 070,001020 7001 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,00-2,692 870,002 870,00514 3501 301,002 949,50
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158419,10380,100,00380,10419,1000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000033,0055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,40275,400,00275,40275,40246 610164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 594,102 594,00+3,752 594,002 594,10001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 300,003 300,000,003 300,003 466,50001 951,003 935,00
JUTABAAJUTACS00050261522 000,102 000,100,002 000,102 000,1000522,502 000,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 900,001 900,00+2,691 900,001 900,001936 1001 500,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 150,002 150,00+2,382 150,002 150,00001 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,9075,20
KAROSERIABAAAVIABCS0005032150350,00335,40-4,17335,40350,000043,10376,10
KDYNIUMBAAKDYNICZ00050236551 531,001 540,00+0,651 531,001 540,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 690,101 714,50+3,381 688,201 719,40102174 009949,801 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464557,40521,40-6,45521,40557,5000246,00745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159653,00653,00-6,71653,00653,0000377,201 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351110,00110,100,00110,00110,100037,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 016,101 020,00+0,391 016,101 020,004040 683944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955362,60362,600,00362,60362,6000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153951,00951,000,00951,00951,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251720,10720,10-4,31720,10720,101410 081380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853472,50465,60+6,08465,10477,5000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,60281,60+0,10281,60281,60308 44896,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 204,101 204,100,001 204,101 204,1000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,0019,000,0019,0019,000017,1024,10
LIBERTY OSTRAVABAANOVHUCZ000509825169,0069,50+0,5768,8069,5025017 28920,8078,00
MADETABAAJIMLECS0008420550349,40349,40+5,08349,40349,4000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,00-2,611 120,001 120,0000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00300,00
MEDICAMENTABAAMEDIKCZ0008455755590,00590,000,00590,00590,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960120,00120,00+3,89120,00120,00404 80066,30182,90
METALIMEXBAAMETLXCS00084124581 875,001 875,00+1,371 875,001 875,00001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1049,80
METROSTAVBAAMESTACZ0005006502168,60168,70-2,82168,60168,700096,30190,00
MILETABAAMILETCS000502745777,3077,300,0077,3077,30131 00563,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552193,80195,00+0,61193,80195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759270,00270,000,00270,00270,0000150,00296,40
MORAVSKÁ PRŮM.BFAMORIPCZ000909090843,0038,80-4,9038,8043,000038,8052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 650,003 650,00+1,413 650,003 650,00001 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185056,9056,900,0056,9057,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755200,00200,00+5,26200,00200,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558252,00252,000,00252,00252,000091,60512,20
MSABAAMSACZ0005016501205,90205,90-0,33205,90205,9081 647162,50340,70
NKT CABLESBAAKABKLCZ0005082255756,60756,60+0,47756,60756,6053 783370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751730,00730,000,00730,00730,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353662,50662,50-0,52662,50662,5000389,10782,10
ODKOLEKBAAODKOLCZ0009064051350,10350,100,00350,10350,1000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 284,001 284,000,001 284,001 284,0000278,101 350,00
OKDBAAOKDCZ0005100651100,00100,00+0,10100,00100,000043,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852820,00820,000,00820,00820,0000820,001 500,00
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 999,901 999,900,001 999,901 999,901019 9991 120,002 035,00
OSTROJBAAOSTROCS0008435558128,00127,00-1,55127,00128,00789 92619,20164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085262,1062,100,0062,1062,100042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959255,00255,10+0,03255,00255,1000147,30255,10
O2 C.R.BAATELECCZ0009093209235,10235,30+0,12235,10242,00657155 466222,90377,50
PANKRÁCBAAPANKRCZ0009033205766,00766,10+2,62766,00766,1000280,00782,50
PANKRÁCBABPANKRCZ00090789031 262,001 262,000,001 262,001 262,0000396,001 262,00
PARAMOBAAPARAMCZ0005091355408,00408,00+1,74408,00408,0000149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,7091,30+0,2181,8091,300031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 702,2011 080,00-2,2710 691,7011 080,001721 841 5766 720,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105445,0046,90+5,8645,0046,900017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750608,50669,30+9,99608,50669,3000367,10941,90
PLOMABAAZPDCS0008452751335,60335,600,00335,60335,6000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650788,10788,100,00788,10788,1000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453750,00750,00+0,20750,00750,001511 250383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465274,9075,30+0,8074,9075,300033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 420,001 420,00+3,871 420,001 420,0011 420816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158475,00475,000,00475,00475,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 813,801 813,80-5,531 813,801 813,8023 6281 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 398,302 400,00+0,122 398,302 400,00001 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
RAŠELINABAARASELCZ0009074050306,00307,00+0,32306,00307,0000147,80321,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509984,501 000,00+1,52983,601 000,00370368 944903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 718,601 717,70+0,011 717,601 718,70001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957143,60175,10+0,11143,60175,1000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455364,10364,10+5,23364,10364,1000210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,40110,400,00110,40110,40555254,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 551,401 551,40-3,071 551,401 551,4011 5511 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 400,003 400,000,003 400,003 400,00001 373,203 430,00
SELGENBAASELGECZ0009033650326,10326,10-1,18326,10326,1082 609200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356620,00615,000,00615,00620,0012178 060323,10678,00
SETUZABAASETUZCZ0008460052312,00312,00-4,76312,00312,001312192,50407,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350341,00341,000,00341,00341,00103 410241,30385,00
SFINXBAASFINXCS0005036458220,00220,00+10,00220,00220,000090,00220,00
SG - INDUSTRYBFAYSECZ00090877066,606,60-4,346,606,60905945,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458280,10280,10+0,03280,10280,1000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554925,20925,200,00925,20925,2000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259350,70350,00-6,64350,00350,704616 114156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 710,001 710,00+5,031 710,001 710,0023 4201 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 970,102 970,300,002 970,102 970,30001 261,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251745,00745,00+4,92745,00745,0000370,20745,00
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952264,00265,00+0,56264,00265,00164 232184,00270,00
SPOLANABAASPOLACS000842495866,3066,400,0066,3066,400064,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858116,00116,000,00116,00116,00242 78489,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,30191,300,00191,30191,300046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 401,101 401,30+0,021 401,101 401,301622 4191 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 550,003 550,000,003 550,003 550,00002 012,103 950,00
STROJPLASTBAASTRTACZ000508665210,4010,400,0010,4010,40005,8033,70
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050834,00835,00+3,59834,00835,0000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857150,00150,000,00150,00150,000080,50200,00
ŠMERAL BRNOBAASMERACS000502935487,7087,70+0,3487,7087,700033,0093,00
ŠTI HOLDINGBFASTICZ0009087805835,60753,00-9,82750,60837,6000523,001 150,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351877,50877,60+0,01877,50877,6000393,00897,30
TATRABAATATRACS000501845640,1040,10+0,2540,1040,10728130,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000424,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 100,00990,00-10,00990,001 100,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156380,00380,000,00380,00380,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255541,20543,00+0,36541,20543,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950390,00390,000,00390,00390,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157848,10848,100,00848,10848,1000715,501 179,60
TEPNABAATEPNACS000502685556,0056,00+1,8156,0056,00814 53625,0056,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859175,00175,00-2,23175,00175,00142 450148,00230,00
TESLA KARLÍNBAATSLKACS000502135158,0058,000,0058,0058,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851450,00450,000,00450,00450,002900328,10550,00
TOMABAATOMACZ000508855994,1094,100,0094,1094,10141 31750,70124,80
TONAKBAATONAKCS000500605531,4031,40+4,6631,4031,400015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552377,60375,00-0,60340,60381,101 789642 768113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154132,00132,00+10,00132,00132,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900544,00544,00-4,99544,00544,0042 176544,001 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150033,4033,200,0033,2033,402939 75928,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308110,40110,400,00110,40110,400059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 138,201 133,00+0,081 132,201 138,2000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 760,001 760,00-4,861 760,001 760,00610 5601 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 794,503 073,90+9,992 794,503 073,90001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658339,30339,30+9,91339,30339,30144 750176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585083,0072,10-3,9971,1083,0077563 43952,2092,70
VHOSBAAVHOSCZ0009047254604,80604,80-9,98604,80604,802414 515604,801 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 626,001 626,00+4,761 626,001 626,0000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159763,00763,000,00763,00763,0000390,00841,50
VÍTKOVICEBAAVITKOCZ00050985589,009,000,009,009,0011 901107 1095,2014,00
VLNAPBAAVLNAPCZ000508765061,7061,700,0061,7061,700020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256286,20286,200,00286,20286,2000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952171,30171,30+9,94171,30171,300070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850223,00223,00+1,78223,00223,0013329 659175,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056155,70155,70+9,95155,70155,7000104,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353190,00190,000,00190,00190,000096,50210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758175,00175,000,00175,00175,000088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,00200,00-0,24200,00200,008316 600140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,0000150,00350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657134,40139,30+3,56134,40139,3000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956147,90147,900,00147,90147,9000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957181,50181,500,00181,50181,5000130,50450,00
VULKANBAAVULKACZ0005100453200,30200,00-0,64200,00200,30367 20682,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658294,00265,00-11,66265,00294,0000253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,0021,000,0021,0021,000011,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 002,002 002,00+0,042 002,002 002,0036 0061 262,002 300,00
YTONGBAAPORBECS00084201623 555,003 555,00-0,173 555,003 555,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 100,001 100,00+2,801 100,001 100,0055 500415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 477,102 477,100,002 477,102 477,1012 4771 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 410,102 410,100,002 410,102 410,10001 301,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000096,30281,20
ŽĎASBAAZDASCS0005031152256,10255,60+1,02255,60258,0000148,60255,60
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 901,103 901,10+0,253 901,103 901,1027 8021 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,10502 85532,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,000,00880,00880,0000314,80900,00