zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 13:44
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 23.09.2002

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.

23.08.200220.09.2002
24.09.200223.10.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852167,00173,50+3,89167,00173,500056,70173,50
ALIACHEMBAASYNTHCZ000509195975,3075,500,0075,3075,50161 20652,6083,30
ALIACHEMBABSYNTHCZ00051126077,707,60-1,297,607,703282 5115,209,60
AMMANN CRBAASTVSTCS0005003755273,00273,000,00273,00273,0000202,00288,90
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
BIOCELBAABIOCECS0005017953570,00570,000,00570,00570,005531 350507,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559831,50831,500,00831,50831,5000391,201 341,40
BMTBAABMTBOCS0005030758296,00296,000,00296,00296,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607141,50141,500,00141,50141,5020028 30070,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454564,50564,50+9,99564,50564,5000365,50703,00
BRISK TÁBORBAABRITACZ0005074856410,20410,20-4,62410,20410,202820177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509645,50645,500,00645,50645,5000349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009227,00227,00-1,34227,00227,00306 810135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207132,70119,40-10,02119,40132,7000119,40218,30
CIMEX KONCERNBFBINFJICZ000908360633,6033,600,0033,6033,600023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507103,50103,500,00103,50103,500081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201221,10221,100,00221,10221,1000108,60240,20
CONSUS IFBFACONINCZ000802830550,3050,300,0050,3050,3027813 98333,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 830,001 830,000,001 830,001 832,502851 248478,401 830,00
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356322,10322,10-0,03322,10322,10103 22174,20407,40
ČECHOFRACHTBAACECHFCZ00084134573 067,103 067,10+0,753 067,103 067,10001 015,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556440,00405,60-8,81405,50440,0000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 293,504 251,00+4,394 251,004 293,50002 855,105 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052105,00105,000,00105,00105,000070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,80-11,110,800,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00450,00-0,13450,00450,002913 050304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607248,00245,00-1,60245,00248,0020350 104245,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752112,20112,200,00112,20112,200048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025891,0091,000,0091,0091,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345766,8066,80-10,8166,8066,801280230,0075,20
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.BAACEZCZ000511230093,3094,20-0,1091,9095,009 752910 14259,2098,80
ČKD HRONOVBAACKDHRCZ0005093658536,40565,60+5,44536,40565,6000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051325,00323,00+0,31290,00334,500095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 695,001 695,000,001 695,001 695,0000488,101 695,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255440,00440,00+3,26440,00440,000068,90440,00
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 HOLDINGBFADETKUCZ00090929045,705,700,005,705,705002 8504,707,70
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454982,00982,000,00982,00982,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353256,30256,30+2,03256,30256,300058,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460467,0066,90-0,2966,9067,0060840 68119,5081,30
ETABAAELEPRCS0005005156113,00113,000,00113,00113,000081,00200,20
EUROVIA CSBAASTASZCS0005022854891,10891,100,00891,10891,1000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456220,00220,000,00220,00220,000086,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001622,50622,50-0,01622,50622,5000450,00636,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706348,50348,50-5,04348,50348,5031 046340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 300,008 300,000,008 300,008 300,00002 301,309 100,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552160,00160,00-13,51160,00160,0091 440127,00258,30
GUMOTEXBAAGUMOTCZ0005086751400,10400,100,00400,10400,10156 002140,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 350,002 350,00-2,082 350,002 350,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851513,00513,00+1,40513,00513,001513354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 600,401 650,00+3,091 600,401 650,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354509,20509,60+0,63509,20509,6000255,10529,30
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 461,001 480,00+1,361 447,501 500,00427632 5941 209,101 480,00
IF OBCHODUBFAOBCHOCZ00080111031 121,101 130,00+0,701 121,001 130,003640 459997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908170,00170,000,00170,00170,0000155,00206,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001480,00480,000,00480,00480,0000265,20660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757484,00484,000,00484,00484,001484211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 380,001 380,10+0,721 380,001 380,1068 280845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904327,80328,00+0,21327,80328,0000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753712,50712,50+1,78712,50712,5000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657331,70325,10-1,51325,10331,70134 27370,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 100,002 100,000,002 100,002 100,001429 4001 131,502 150,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,002 200,000,002 200,002 200,00613 2001 301,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158371,00372,00+0,26371,00372,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000028,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955302,50302,500,00302,50302,5000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 560,102 560,10-0,352 560,102 560,1012 5601 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 221,003 221,000,003 221,003 221,00001 951,003 740,10
JUTABAAJUTACS00050261521 703,001 703,000,001 703,001 703,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 856,101 856,200,001 856,101 856,20001 315,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 000,002 001,00+0,052 000,002 001,00001 232,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050266,0066,000,0066,0066,000045,90105,30
KAROSERIABAAAVIABCS0005032150320,10321,60+0,15320,10321,600043,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 750,001 740,00-0,571 720,001 750,008971 551 384890,001 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464610,00610,00+1,66610,00610,0010865 880168,80745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153519,50519,500,00519,50519,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351120,20124,00+3,33120,20124,000031,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 011,001 011,00+0,091 010,501 011,004141 449944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955385,10385,100,00385,10385,1000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 000,001 000,000,001 000,001 000,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251846,10810,60-4,19810,60846,1000380,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853526,00526,00+4,57526,00526,0000210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804315,10315,10+4,99315,10315,100096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,201 360,00+0,721 350,201 360,0000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,6018,60+0,5418,6018,600017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825166,9068,90+21,0860,2069,103 148200 54118,1073,20
MADETABAAJIMLECS0008420550284,00261,00-4,07255,70284,0000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755600,00600,000,00600,00600,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960133,30133,300,00133,30133,300066,30182,90
METALIMEXBAAMETLXCS00084124581 829,501 829,60+1,641 829,501 829,60001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1050,60
METROSTAVBAAMESTACZ0005006502175,50175,50-3,03175,50175,500096,30190,00
MILETABAAMILETCS000502745764,2064,20-0,3164,2064,20957863,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552171,00185,10+9,26171,00185,1000135,00240,10
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 510,003 510,00+0,113 510,003 510,0013 5101 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185065,0065,000,0065,0065,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830896,00105,20+9,5896,00105,200032,80105,20
MOTOKOV INTER.BAAMOTINCZ0008417755207,00207,000,00207,00207,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558281,20281,20-0,31281,20281,20174 78091,60512,20
MSABAAMSACZ0005016501216,50216,50+0,23216,50216,5071 516162,50340,70
NKT CABLESBAAKABKLCZ0005082255809,00809,00+0,06809,00809,0021 618370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751751,00751,10+0,01751,00751,1000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353690,00690,000,00690,00690,0021 380371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952545,00546,00+0,18545,00546,0000220,00553,50
ODKOLEKBAAODKOLCZ0009064051350,00370,00+2,74350,00370,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 279,001 275,00-0,771 275,001 279,004557 435278,101 350,00
OKDBAAOKDCZ0005100651103,00104,00+1,96103,00104,0032733 70043,50111,10
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
OSTROJBAAOSTROCS0008435558134,20134,20-0,07134,20134,20709 39418,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,0055,000,0055,0055,000042,8068,30
OTAVA-PATRIABAAHOTOTCZ0009065959230,10230,100,00230,10230,1000126,60253,50
O2 C.R.BAATELECCZ0009093209250,80250,90-1,22244,30250,902 432598 655231,10377,50
PANKRÁCBAAPANKRCZ0009033205634,00634,00+2,09634,00634,0000280,00760,00
PANKRÁCBABPANKRCZ0009078903960,00960,000,00960,00960,0000396,00960,10
PARAMOBAAPARAMCZ0005091355373,10373,10-7,87373,10373,101373128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695886,0086,000,0086,0086,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 789,0011 836,20+0,0511 703,3011 836,2039457 5306 687,7011 913,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 567,503 568,10+0,073 567,503 568,1027 1361 270,203 930,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751285,10310,00+4,16285,10310,0020162 285108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,0055,000,0055,0055,00201 10017,2055,00
PLIVA - LACHEMABAALACHECZ0005096750637,30637,30-3,62637,30637,301637367,10941,90
PLOMABAAZPDCS0008452751335,50313,00-6,70310,00369,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,00-7,28751,00751,0053 755480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952139,80139,800,00139,80139,8000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453785,00785,00-4,26785,00785,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,0095,000,0095,0095,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 293,001 293,00-0,011 293,001 293,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158500,00500,000,00500,00500,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 199,902 199,900,002 199,902 199,906241 404 0001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 250,201 360,00+8,801 250,201 360,001621 101936,901 436,40
PRIOR ČRBAAPRICBCS0008457859149,60149,60+10,00149,60149,6030245 17982,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ0005101154102,00105,00+2,94102,00105,000059,20110,00
RAŠELINABAARASELCZ0009074050300,20300,50+0,09300,20300,5000147,80312,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509945,10940,000,00940,00945,10505475 715903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 910,001 910,50+0,021 910,001 910,50001 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 HLDBAARYBATCS0008456455365,00365,000,00365,00370,00259 160210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ00090718580,000,000,000,000,00000,000,00
SČ ARMATURKABAASCARMCS0005003854110,20110,200,00110,20110,200054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 620,001 620,00+2,201 620,001 620,0069 7201 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 OPTIMITBAAOPTIMCZ0008414356637,50637,50+0,39637,50637,50165107 250323,10678,00
SETUZABAASETUZCZ0008460052312,60312,60-4,63312,60312,60123 751192,50407,50
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350360,00360,00+1,40360,00360,0020072 000241,30385,00
SFINXBAASFINXCS0005036458132,30125,70-4,98125,70139,600090,00213,20
SG - INDUSTRYBFAYSECZ00090877067,307,30-7,597,307,30604385,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458274,00274,000,00274,00274,0041 096210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554802,00811,00+1,37802,00811,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259440,00406,00-7,43401,30440,00545236 794156,30438,60
SM ENERGETIKABAASMENGCZ00050783521 800,001 800,00+0,921 800,001 800,0023 6001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 950,502 955,10+4,792 950,502 955,10001 261,503 006,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251660,00675,00+2,27660,00675,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953400,00400,000,00400,00400,0000226,00632,20
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952251,20251,20+0,07251,20251,2082 010184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495870,8070,90+0,7170,8070,900064,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858110,50111,10+0,81110,50111,10424 66468,40129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,80186,800,00186,80186,80203 73646,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 430,001 430,00-1,371 430,001 430,0022 8601 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 710,002 710,000,002 710,002 711,10002 012,103 950,00
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050783,60791,00+1,28783,60791,1000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857200,00200,00+2,56200,00200,00336 60077,10200,00
ŠMERAL BRNOBAASMERACS000502935493,0093,000,0093,0093,000033,0093,00
ŠTI HOLDINGBFASTICZ0009087805625,50632,00+1,03625,50632,0000523,001 367,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351850,00850,00-2,86850,00850,0043 400393,00897,30
TATRABAATATRACS000501845643,7043,70-3,9543,7043,70783 40930,3059,90
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.BAATPLTRCS0008423950397,80398,00+0,05397,80398,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157936,00936,000,00936,00936,0000715,501 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685550,1050,100,0050,1050,100025,0050,10
TESLA JIHLAVABAATSLJICS0005072859200,00200,000,00200,00200,0000142,50230,00
TESLA KARLÍNBAATSLKACS000502135155,6055,600,0055,6055,60844533,5071,50
TESLA SEZAMBAATSLSECS0005009851420,00420,000,00420,00420,0000390,10550,00
TOMABAATOMACZ000508855993,1093,100,0093,1093,100050,70124,80
TONAKBAATONAKCS000500605526,1026,100,0026,1026,100015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552368,10390,00+5,66368,10402,101 907741 138113,40390,00
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
UNIPETROLBAAUNIPECZ000909150031,2031,80+1,9231,1031,804 619145 91028,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,300,00150,30150,300050,00207,10
UNITED ENERGYBABPSZTECZ0005113308101,00101,000,00101,00101,000057,10111,10
UNITED ENERGYBAAPSZTECS0008458659990,10990,100,00990,10990,1000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 802,601 805,100,001 802,601 805,10001 132,601 830,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 703,002 703,00+0,052 703,002 703,00001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658390,30394,50+8,91390,30394,5000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585080,5080,50+2,5480,5080,500052,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,1000558,101 625,50
VÍNO MIKULOVBAAVINOMCS0008465159797,00797,00+4,82797,00797,0000355,20841,50
VÍTKOVICEBAAVITKOCZ00050985589,509,00+8,439,009,501 0259 7255,2014,00
VLNAPBAAVLNAPCZ000508765066,4066,400,0066,4066,400020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256330,40330,40+0,09330,40330,4041 322307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952149,40149,40+9,93149,40149,400070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850212,80215,00+1,03212,80215,0000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056160,60160,60-9,92160,60160,60162 57090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353175,00175,10+0,05175,00175,100087,10210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758170,00170,000,00170,00170,00101 70088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150187,20187,50+0,10187,20187,5000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657172,00172,10+0,05172,00172,1000102,00184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956189,00189,000,00189,00189,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957180,00197,20+9,55180,00197,2000161,90525,00
VULKANBAAVULKACZ0005100453200,60200,60+0,14200,60200,60240182,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658267,00280,00+4,86267,00280,0000266,70440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 000,002 000,00-1,472 000,002 000,0048 0001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,0022,000,0022,0022,0060013 20011,6022,00
YTONGBAAPORBECS00084201623 605,003 510,00-2,633 510,003 605,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 133,601 133,600,001 133,601 133,6000415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 600,102 600,100,002 600,102 600,1012 6001 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 354,002 354,000,002 354,002 354,00001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509453,00456,00+0,66453,00456,00220100 260411,00457,00
ZZN POLABÍBAAZZNNBCZ000909280540,1040,100,0040,1040,100010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152240,00240,000,00240,00240,002480148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 900,603 800,00-2,563 800,003 903,501973 9451 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,6064,600,0064,6064,600029,0086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959850,00850,00+2,40850,00850,009681 600314,80850,00