zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 8:06
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 22.10.2002

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.

20.09.200221.10.2002
23.10.200221.11.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,00897134 55067,00173,50
ALIACHEMBABSYNTHCZ00051126077,407,50+2,737,407,50005,209,60
ALIACHEMBAASYNTHCZ000509195976,2076,200,0076,2076,201076252,6083,30
AMMANN CRBAASTVSTCS0005003755246,30246,300,00246,30246,3000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257282,00282,000,00282,00282,000078,00313,00
AVIABAAAVIACS000502075920,1020,100,0020,1020,100010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,00102 040138,50690,10
BIOCELBAABIOCECS0005017953580,00580,000,00580,00580,003319 140509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 050,001 050,000,001 050,001 050,0000391,201 341,40
BMTBAABMTBOCS0005030758301,00301,000,00301,00301,0092 70981,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607145,80133,70+0,82132,40145,8016423 24170,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454609,50609,50+16,09609,50609,5000365,50703,00
BRISK TÁBORBAABRITACZ0005074856395,00395,000,00395,00395,0000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,20660,00+3,52650,20660,0012481 213403,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009226,00227,00+0,39226,00227,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207122,70142,50+16,42122,70142,5000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507105,20105,200,00105,20105,200081,20122,60
CIMEX KONCERNBFBINFJICZ000908360635,7035,700,0035,7035,700023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201223,20223,20-4,65223,20223,20153 348108,60240,20
CONSUS IFBFACONINCZ000802830546,0046,00-1,0746,0046,00281 28833,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 080,002 080,00-1,882 080,002 080,00612 480478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 050,001 050,000,001 050,001 050,0000850,001 100,00
ČEDOKBAACEDOKCZ0009036356304,80304,80-4,09304,80304,804012 19274,20407,40
ČECHOFRACHTBAACECHFCZ00084134573 090,002 945,00-4,692 945,003 090,00001 110,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556412,00412,00-3,28412,00412,0072 884290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 235,104 175,10+1,214 175,104 235,10003 055,105 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052123,60123,60+5,64123,60123,600070,20123,60
ČESKÁ ZBROJOVKABAACEZBRCS0005029156433,30433,300,00433,30433,3041 733304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607193,00185,20-4,04175,10193,005 208942 165184,90464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752118,10118,100,00118,10118,100048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025877,2084,00+9,8076,5084,100028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,1069,10-0,1469,1069,101282930,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645554,1054,10-1,8154,1054,10211 13620,7062,00
ČEZ, A.S.BAACEZCZ000511230091,0091,90+1,2191,0093,503 528326 24769,6098,80
ČKD HRONOVBAACKDHRCZ0005093658280,00255,00-8,92255,00280,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051348,00321,60-7,58321,50348,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255913,40907,10-9,29907,10913,402825 47468,901 000,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136432,3032,30-0,9232,3032,30973 13332,30126,90
DERMACOLBAADERMACZ0009041653405,00405,000,00405,00405,0000198,501 513,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,905,900,005,905,901257384,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454812,00812,00+0,12812,00812,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353268,70275,60-1,57268,70275,600058,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,002413 944317,60610,00
EQUITY HOLDINGBFAAGFIECZ000908460473,1072,90-0,5472,6073,201 25391 38319,5081,30
ETABAAELEPRCS0005005156105,20105,20+0,09105,20105,20151 57881,00182,70
EUROVIA CSBAASTASZCS0005022854854,00854,50+0,05854,00854,5000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456210,00209,00-0,47209,00210,0000100,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001610,00612,00-5,26610,00612,106036 655450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706480,80480,80+9,99480,80480,8000340,30800,00
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 217,502 217,50+0,112 217,502 217,50001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851466,60466,60-6,68466,60466,602933369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 713,201 714,00+0,051 713,201 714,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354470,00462,600,00462,30470,002210 249255,10529,30
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 451,002 451,00-1,402 451,002 451,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 495,001 510,00+1,601 495,001 510,002 2453 469 8001 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 140,501 140,100,001 140,101 141,107383 272997,001 140,10
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,500,00161,50161,5000153,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001476,00476,00-5,92476,00476,0031 428285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757503,20503,20+1,39503,20503,2021 006211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 272,301 272,300,001 272,301 272,30810 178845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904278,00277,90-0,03277,90278,004211 673277,90470,50
JÁCHYMOV PMBAALAZJACS0008446753667,70667,800,00667,70667,8000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657333,80334,00+0,11333,80334,006020 03970,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 110,102 110,10+1,932 110,102 110,10001 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 949,502 949,50+2,772 949,502 949,50001 301,002 949,50
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158385,00385,00+1,28385,00385,0062 310220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,001470033,0055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,40275,400,00275,40275,4061 652164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 594,102 594,000,002 594,002 594,10001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 300,003 300,000,003 300,003 300,00001 951,003 935,00
JUTABAAJUTACS00050261522 000,102 000,100,002 000,102 000,1000522,502 000,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 900,001 900,000,001 900,001 900,00611 4001 500,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 150,002 150,000,002 150,002 150,00001 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,9075,20
KAROSERIABAAAVIABCS0005032150334,40334,40-0,29334,40334,400043,10376,10
KDYNIUMBAAKDYNICZ00050236551 540,101 540,100,001 540,101 540,10001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 719,201 769,70+3,211 719,201 789,908051 435 024949,801 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464522,10523,30+0,36522,10523,3000246,00745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159653,00605,00-7,35601,00653,0000377,201 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351110,00121,00+9,90110,00121,000037,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 030,001 030,00+0,981 025,001 030,104041 151944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,10-2,06355,10355,1000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153951,00951,000,00951,00951,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251752,80755,30+4,88752,80755,3000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853465,80467,50+0,40465,80467,5000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804282,30282,40+0,28282,30282,400096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 204,101 204,100,001 204,101 204,1000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,1019,20+1,0519,1019,200017,1024,10
LIBERTY OSTRAVABAANOVHUCZ000509825170,0069,30-0,2869,2070,0037726 36920,8078,00
MADETABAAJIMLECS0008420550333,00333,00-4,69333,00333,00144 662134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406301,00301,00+0,33301,00301,00130141,00301,00
MEDICAMENTABAAMEDIKCZ0008455755590,00590,000,00590,00590,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960120,00120,000,00120,00120,00253 00066,30182,90
METALIMEXBAAMETLXCS00084124581 875,001 874,50-0,021 874,501 875,00001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1049,80
METROSTAVBAAMESTACZ0005006502165,40165,70-1,77165,40165,709315 40096,30190,00
MILETABAAMILETCS000502745778,1078,10+1,0378,1078,10646963,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759270,00270,000,00270,00270,0000150,00296,40
MORAVSKÁ PRŮM.BFAMORIPCZ000909090840,9037,00-4,6337,0040,900037,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 560,003 530,00-3,283 530,003 560,001967 2801 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185056,9057,00+0,1751,4057,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755200,00201,00+0,50200,00201,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558252,00252,000,00252,00252,0061 51291,60512,20
MSABAAMSACZ0005016501206,60206,60+0,33206,60206,60112 273162,50340,70
NKT CABLESBAAKABKLCZ0005082255756,30760,10+0,46756,30760,10118 357370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751730,00730,000,00730,00730,0032 190372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353663,00663,70+0,18663,00663,8000389,10782,10
ODKOLEKBAAODKOLCZ0009064051350,10350,100,00350,10350,1000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 284,001 284,000,001 284,001 284,0000278,101 350,00
OKDBAAOKDCZ000510065199,2095,30-4,7095,1099,9068567 32143,50111,10
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.BAAOSPAPCZ0005010355595,50595,50+0,76595,50595,5031 787225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 000,002 000,000,002 000,002 000,001020 0001 120,002 035,00
OSTROJBAAOSTROCS0008435558115,00115,00-9,44115,00115,00829 43019,20164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085262,1062,100,0062,1062,100042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959255,10255,100,00255,10255,1000147,30255,10
O2 C.R.BAATELECCZ0009093209235,30230,80-1,91230,80239,501 440338 521222,90377,50
PANKRÁCBAAPANKRCZ0009033205776,80782,80+2,17776,80782,8000280,00782,80
PANKRÁCBABPANKRCZ00090789031 262,001 262,000,001 262,001 262,0000396,001 262,00
PARAMOBAAPARAMCZ0005091355401,00400,50-1,83400,50401,0041 603149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695891,1091,10-0,2191,1091,100031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 421,7011 395,00+2,8411 180,0011 421,7022247 3426 720,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105445,2045,00-4,0545,0045,201587 11417,2055,50
PLIVA - LACHEMABAALACHECZ0005096750677,30677,30+1,19677,30677,3000367,10941,90
PLOMABAAZPDCS0008452751335,80335,80+0,05335,80335,8000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650788,10788,100,00788,10788,1000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453750,00750,000,00750,00750,002518 750383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465275,3076,40+1,4675,3076,400033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 367,001 367,00-3,731 367,001 367,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158475,00480,00+1,05475,00480,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 870,101 914,50+5,551 870,101 914,50001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 401,502 403,00+0,122 401,502 403,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 303,101 303,10-3,721 303,101 303,101418 243936,901 436,40
PRIOR ČRBAAPRICBCS0008457859148,50148,500,00148,50148,500082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115490,0090,000,0090,0090,00423 78067,50110,00
RAŠELINABAARASELCZ0009074050308,00308,00+0,32308,00308,0082 464147,80321,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509981,00993,00-0,70981,001 005,002 1922 243 824903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 719,001 740,00+1,291 719,001 740,10001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957175,20175,20+0,05175,20175,2000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455364,10365,20+0,30364,10365,2000210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,40110,400,00110,40110,400054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 545,001 545,00-0,411 545,001 545,001015 4501 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 400,003 400,000,003 400,003 400,00001 373,203 430,00
SELGENBAASELGECZ0009033650333,10333,10+2,14333,10333,1000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356615,00603,10-1,93560,00615,00201128 913323,10678,00
SETUZABAASETUZCZ0008460052327,60327,60+5,00327,60327,6000192,50407,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350337,00337,00-1,17337,00337,0051 685241,30385,00
SFINXBAASFINXCS0005036458220,00220,000,00220,00220,000090,00220,00
SG - INDUSTRYBFAYSECZ00090877066,606,600,006,606,602671 7625,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458280,10280,100,00280,10280,1000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554925,20925,200,00925,20925,2000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259351,00385,30+10,08351,00385,305219 007156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 700,201 700,20-0,571 700,201 700,2023 4001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 970,302 970,300,002 970,302 970,30617 8221 261,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251710,00710,00-4,69710,00710,001611 360370,20745,00
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952265,10265,20+0,07265,10265,20369 547184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495866,6066,70+0,4566,6066,700064,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858113,90115,20-0,68113,90115,20556 30589,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,30191,300,00191,30191,300046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 421,701 421,70+1,451 421,701 421,70001 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
SUBTERRABAASBTERCS0005023050820,00820,00-1,79820,00820,007057 400358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857150,00150,000,00150,00150,000080,50200,00
ŠMERAL BRNOBAASMERACS000502935487,6087,700,0087,6087,70635 52033,0093,00
ŠTI HOLDINGBFASTICZ0009087805753,00753,000,00753,00753,0000523,001 150,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351877,60878,20+0,06877,60878,2000393,00897,30
TATRABAATATRACS000501845640,1040,100,0040,1040,1034413 79430,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000424,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050990,00990,000,00990,00990,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156380,00380,000,00380,00380,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255543,20544,00+0,18543,20544,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950390,00390,000,00390,00390,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157848,10848,100,00848,10848,1000715,501 179,60
TEPNABAATEPNACS000502685557,0060,00+7,1450,5060,000025,0060,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859163,50163,70-6,45163,50163,7000148,00230,00
TESLA KARLÍNBAATSLKACS000502135158,0058,000,0058,0058,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851455,60455,60+1,24455,60455,6000328,10550,00
TOMABAATOMACZ000508855994,1094,00-0,1094,0094,1010810 15850,70124,80
TONAKBAATONAKCS000500605531,4031,400,0031,4031,400015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552375,30374,00-0,26327,20375,802 709998 513113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,00-9,09120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900544,00598,40+10,00490,00598,4000544,001 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150033,3034,70+4,5133,3034,9075225 94128,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 133,201 134,50+0,131 133,201 134,5000560,001 169,30
UNITED ENERGYBABPSZTECZ0005113308110,50110,50+0,09110,50110,500059,10111,10
VČ ENERGETIKABAAVCENGCZ00050769501 805,001 805,00+2,551 805,001 805,00001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 794,502 794,50-9,082 794,502 794,50001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658339,50339,50+0,05339,50339,50186 111176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585082,6076,80+6,5176,8082,600052,2092,70
VHOSBAAVHOSCZ0009047254604,80604,800,00604,80604,801605604,801 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 626,001 626,000,001 626,001 626,0000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159763,00763,000,00763,00763,0000390,00841,50
VÍTKOVICEBAAVITKOCZ00050985589,209,000,009,009,201 23811 3825,2014,00
VLNAPBAAVLNAPCZ000508765061,7061,700,0061,7061,700020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256286,20286,200,00286,20286,2000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952180,00180,10+5,13180,00180,100070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850225,60225,60+1,16225,60225,6000175,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,20171,20+9,95171,20171,2000104,10299,00
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.PARDUBICBAAVOKPACZ0009064150205,00205,00+2,50205,00205,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,0000150,00350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657127,80127,80-8,25127,80127,80101 278102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956147,90147,900,00147,90147,9000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957181,50181,500,00181,50181,5000130,50450,00
VULKANBAAVULKACZ0005100453181,20181,20-9,40181,20181,20472582,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658265,00282,50+6,60265,00282,5000253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,0020,00-4,7620,0020,002805 60011,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 002,002 007,00+0,242 002,002 007,00001 262,002 300,00
YTONGBAAPORBECS00084201623 555,003 510,00-1,263 500,003 555,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 100,00997,00-9,36997,001 100,008086 970415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 477,102 499,00+0,882 477,102 499,00001 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
ŽĎASBAAZDASCS0005031152250,50250,50-1,99250,50250,5051 253148,60255,60
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 911,003 901,200,003 901,203 911,001246 8931 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,000,00880,00880,0065 280314,80900,00