zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 11:34
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 26.09.2002

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.

27.08.200225.09.2002
27.09.200228.10.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852173,50173,50+3,89173,50173,500056,70173,50
ALIACHEMBABSYNTHCZ00051126077,607,600,007,607,601128515,209,60
ALIACHEMBAASYNTHCZ000509195975,6072,20-5,3772,2075,60191 42352,6083,30
AMMANN CRBAASTVSTCS0005003755256,00256,000,00256,00256,0061 536202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,20312,20+0,03312,20312,200078,00313,00
AVIABAAAVIACS000502075920,0020,000,0020,0020,100010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000134,30690,10
BIOCELBAABIOCECS0005017953580,00580,00+1,75580,00580,0000507,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559831,60831,90+0,03831,60831,9000391,201 341,40
BMTBAABMTBOCS0005030758296,00296,000,00296,00296,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607133,40140,20+6,77133,40144,4013018 20470,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454600,00600,100,00600,00600,1000365,50703,00
BRISK TÁBORBAABRITACZ0005074856421,20421,20+2,15421,20421,2000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509645,50645,50-0,69645,50645,5000349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009235,10235,00-0,04235,00235,104510 578135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207143,70117,70-17,05117,70143,7000117,70218,30
CIMEX KONCERNBFAINFJICZ0009083507103,50103,80+0,28103,50103,800081,20122,60
CIMEX KONCERNBFBINFJICZ000908360633,6033,80+0,5933,6033,800023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201221,10222,00+0,40221,10222,0000108,60240,20
CONSUS IFBFACONINCZ000802830549,4049,400,0049,4049,400033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 830,201 850,00+1,081 830,201 850,0000478,401 850,00
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356316,30316,30-0,97316,30316,30206 32674,20407,40
ČECHOFRACHTBAACECHFCZ00084134573 044,003 044,00+0,063 044,003 044,0026 0881 015,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556375,80411,60+9,99375,80411,6000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 080,004 080,00-4,024 080,004 080,00936 7202 855,105 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052105,00105,000,00105,00105,000070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,700,80+14,280,600,8033 21719 9300,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156455,00456,10+0,90420,40470,001 119508 803304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607236,10239,60+1,74236,10239,6020648 987235,50464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752114,00114,000,00114,00114,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025888,5088,500,0088,5088,500028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345770,3070,40+4,6070,3070,400030,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645551,0051,00-0,1951,0051,00211 07120,7062,00
ČEZ, A.S.BAACEZCZ000511230095,8094,00+0,6493,2095,807 099669 17959,2098,80
ČKD HRONOVBAACKDHRCZ0005093658551,00551,000,00551,00551,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051321,00321,00-0,31321,00321,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 864,001 864,000,001 864,001 864,0000488,101 864,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255410,50410,50-4,99410,50410,50124 92668,90480,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136443,1043,20-0,2343,1043,200043,20126,90
DERMACOLBAADERMACZ0009041653469,80469,800,00469,80469,8000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,805,80+1,755,805,80004,707,70
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454811,00811,00-9,88811,00811,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353251,30251,300,00251,30251,30375458,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460470,2070,50+0,7170,2070,5019613 79519,5081,30
ETABAAELEPRCS0005005156113,00113,000,00113,00113,00890481,00200,20
EUROVIA CSBAASTASZCS0005022854900,00900,000,00900,00900,0000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456220,00220,000,00220,00220,000086,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001620,00620,00+0,38620,00620,00138 060450,00636,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706435,00356,20-12,90356,00435,0000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 302,009 132,20+10,008 302,009 132,20002 301,309 132,20
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552153,00153,00-5,90153,00153,0091 377127,00258,30
GUMOTEXBAAGUMOTCZ0005086751400,00400,000,00400,00400,0000140,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 400,002 400,000,002 400,002 400,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851516,00516,00+0,17516,00516,0063 096354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 700,001 700,000,001 700,001 700,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354513,20513,20+0,01513,20513,2042 053255,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735222,0022,000,0022,0022,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750167,00167,000,00151,80167,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 335,002 335,000,002 335,002 335,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 392,701 462,50+0,501 392,701 465,003449 0051 209,101 480,00
IF OBCHODUBFAOBCHOCZ00080111031 130,001 135,00+0,441 130,001 135,003539 700997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,500,00161,50161,5000153,00206,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001515,00515,00-2,46515,00515,0000265,20660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757495,60495,60-3,05495,60495,602991211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 380,101 380,100,001 380,101 380,1022 760845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904311,20311,20-0,09311,20311,20309 336280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753712,50712,500,00712,50712,5000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657326,10326,10+0,24326,10326,1041 30470,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 100,502 100,50+0,012 100,502 100,5024 2011 131,502 150,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 151,102 151,100,002 151,002 151,10001 301,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158400,00401,00+2,82400,00401,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000028,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955273,00270,10-1,06270,10273,0000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 625,002 624,60-0,012 624,502 625,00001 661,502 625,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 152,003 153,00+0,033 152,003 153,00001 951,003 740,10
JUTABAAJUTACS00050261521 703,001 703,000,001 703,001 703,00813 624522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 879,001 879,00+4,151 879,001 879,00001 315,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 001,002 001,000,002 001,002 001,002040 0201 232,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050266,0066,000,0066,0066,000045,90105,30
KAROSERIABAAAVIABCS0005032150324,70324,70+0,18324,70324,70134 22143,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 780,001 803,20+3,361 697,501 830,001 0491 883 912890,001 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464590,00590,000,00590,00590,0000168,80745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153532,50532,500,00532,50532,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351143,90143,90+5,49143,90143,900031,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 011,101 010,50-0,051 010,501 011,103232 348944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,10350,100,00350,10350,102700250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 000,001 000,000,001 000,001 000,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251790,00790,00-0,64790,00790,00118 690380,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853549,00549,00+4,37549,00549,0063 294210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804315,10315,100,00315,10315,100096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 402,501 402,50-2,941 402,501 402,501014 025673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,6018,600,0018,6018,600017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825165,2065,000,0065,0065,30603 91118,1073,20
MADETABAAJIMLECS0008420550302,30302,50+1,40302,30302,50103 024134,50420,00
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 PŘEROVBAAMEOPTCS0005008960132,80132,80+4,98132,80132,800066,30182,90
METALIMEXBAAMETLXCS00084124581 780,101 780,100,001 780,101 780,10001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1050,60
METROSTAVBAAMESTACZ0005006502170,00170,000,00170,00170,0032455 08096,30190,00
MILETABAAMILETCS000502745770,5070,50-0,4270,5070,50642363,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552180,00180,000,00180,00180,0000135,00240,10
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 516,103 522,00-1,013 516,103 600,002071 5201 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185058,0058,00+0,3458,0058,00754 35025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308116,00116,00+5,35116,00116,00273 13232,80116,00
MOTOKOV INTER.BAAMOTINCZ0008417755196,70196,70-4,97196,70196,7061 180102,00248,10
MOTORPALBAAMOTORCZ0005084558220,00220,00-9,98220,00220,0038183 82091,60512,20
MSABAAMSACZ0005016501216,50216,500,00216,50216,5000162,50340,70
NKT CABLESBAAKABKLCZ0005082255808,50767,90-5,03767,90808,501310 424370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751730,00730,000,00730,00730,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353650,10650,10+0,01650,10650,1085 201371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952546,00546,000,00546,00546,00105 460220,00553,50
ODKOLEKBAAODKOLCZ0009064051370,00370,000,00370,00370,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 309,001 275,00-2,591 275,001 309,0000278,101 350,00
OKDBAAOKDCZ0005100651105,10105,10+1,64105,10105,10191 99743,50111,10
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
OSTROJBAAOSTROCS0008435558131,50131,70-11,01131,50131,70162 10618,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,0055,20+0,3655,0055,200042,8068,30
OTAVA-PATRIABAAHOTOTCZ0009065959230,10230,100,00230,10230,1000126,60253,50
O2 C.R.BAATELECCZ0009093209252,00255,80+4,15250,30255,80684174 104231,10377,50
PANKRÁCBAAPANKRCZ0009033205577,00605,90+5,00577,00605,9000280,00760,00
PANKRÁCBABPANKRCZ0009078903960,00960,00+1,05960,00960,0000396,00960,10
PARAMOBAAPARAMCZ0005091355376,00399,00+2,28376,00399,0010541 849128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695886,7086,70+0,8186,7086,700031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 825,0012 230,00+3,0711 825,0012 230,0078940 3096 687,7012 230,00
PIVOVAR RADEGASTBAAPIVORCS00084643503 750,003 900,00+2,633 600,003 900,00622 2021 270,203 930,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751310,00286,000,00286,00310,003410 492108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,0055,00-0,9055,0055,00854 67517,2055,50
PLIVA - LACHEMABAALACHECZ0005096750663,30663,30+3,44663,30663,3000367,10941,90
PLOMABAAZPDCS0008452751320,00320,00+1,26320,00320,005016 000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650755,00755,000,00755,00755,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952139,40139,40-0,28139,40139,40121 673108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453747,10747,10-4,82747,10747,10107 471383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465290,0090,000,0090,0090,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 315,001 315,000,001 315,001 315,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158495,00495,00+2,86495,00495,001495366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 867,001 867,00-4,101 867,001 867,0035 6011 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 360,001 360,00+1,111 360,001 360,0079 520936,901 436,40
PRIOR ČRBAAPRICBCS0008457859136,00136,10+0,07136,00136,100082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ0005101154105,00105,000,00105,00105,0010410 92059,20110,00
RAŠELINABAARASELCZ0009074050302,00302,50+0,33302,00302,5000147,80312,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509942,00949,00+0,74942,00949,006864 392903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 910,001 910,000,001 910,001 910,00001 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 HLDBAARYBATCS0008456455365,00365,00-0,02365,00365,0041 460210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ00090718580,000,000,000,000,00000,000,00
SČ ARMATURKABAASCARMCS0005003854110,20110,20+0,09110,20110,200054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 729,601 729,60+4,691 729,601 729,6046 9181 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 550,402 550,400,002 550,302 550,40001 203,002 879,50
SELGENBAASELGECZ0009033650320,00320,000,00320,00320,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356635,00635,000,00635,00635,00218141 700323,10678,00
SETUZABAASETUZCZ0008460052312,30312,30-4,72312,30312,302625192,50407,50
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350350,00345,20-1,37345,20350,00206 952241,30385,00
SFINXBAASFINXCS0005036458103,40103,40-6,25103,40103,40772490,00213,20
SG - INDUSTRYBFAYSECZ00090877067,607,600,007,607,60005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458277,00277,000,00277,00277,00123 324210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554822,00822,00+0,21822,00822,0064 932343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259400,00410,00-2,38400,00420,001 058443 660156,30438,60
SM ENERGETIKABAASMENGCZ00050783521 786,501 772,80-0,011 772,801 786,50712 4781 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 867,002 875,10+0,312 867,002 875,10001 261,503 070,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251640,00640,00-5,25640,00640,0063 840370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953452,60452,60+9,85452,60452,60125 431226,00632,20
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952251,20251,20+0,39251,20251,2082 010184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495865,1065,10-3,4165,1065,10639164,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858112,00111,60-0,35111,60112,00141 56668,40129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,20191,20-0,05191,20191,20476546,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 435,001 430,00-0,171 430,001 435,00710 0201 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 653,002 654,10+0,042 653,002 654,10002 012,103 950,00
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050845,00845,000,00845,00845,0000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857195,00195,00-1,51195,00195,00183 51077,10200,00
ŠMERAL BRNOBAASMERACS000502935489,0089,000,0089,0089,000033,0093,00
ŠTI HOLDINGBFASTICZ0009087805775,90775,90+9,99775,90775,9000523,001 367,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351851,00851,00-2,79851,00851,0032 553393,00897,30
TATRABAATATRACS000501845643,7044,00+0,6843,7044,0049421 73130,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550810,00811,00+0,12810,00811,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 350,001 350,000,001 350,001 350,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156357,80320,20-9,98320,20357,9000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255576,70577,70+0,96576,70577,7000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950402,00402,00+3,07402,00402,007329 346236,80484,00
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 JIHLAVABAATSLJICS0005072859190,20190,200,00190,20190,2091 712142,50230,00
TESLA KARLÍNBAATSLKACS000502135156,1056,100,0056,1056,100033,5071,50
TESLA SEZAMBAATSLSECS0005009851430,00430,00+1,89430,00430,0000390,10550,00
TOMABAATOMACZ000508855993,2093,200,0093,2093,200050,70124,80
TONAKBAATONAKCS000500605528,8028,80+0,3428,8028,80882 53415,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552390,00399,00-0,25363,10411,003 6461 464 269113,40400,00
TYLEX LETOVICEBAATYLEXCS0005006154104,70104,700,00104,70104,700046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 290,101 350,00+4,641 290,101 350,002432 160545,201 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150034,8033,70-0,2931,9034,803 636126 00028,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,300,00150,30150,300050,00207,10
UNITED ENERGYBABPSZTECZ0005113308101,00101,000,00101,00101,0016016 16057,10111,10
UNITED ENERGYBAAPSZTECS0008458659990,10990,100,00990,10990,1000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 760,101 760,10-2,211 760,101 760,1035 2801 132,601 830,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 703,002 703,00+0,012 703,002 703,00001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658321,10321,10-9,98321,10321,1011035 321176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585081,8081,80+4,4681,8081,800052,2092,70
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 MIKULOVBAAVINOMCS0008465159763,00763,00-0,13763,00763,001763355,20841,50
VÍTKOVICEBAAVITKOCZ00050985589,508,90-6,318,909,501 50413 6885,2014,00
VLNAPBAAVLNAPCZ000508765066,4060,40-9,0360,4066,400020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256381,00364,10-4,43364,00382,0000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952156,00140,20-9,89140,10171,100070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850216,00216,000,00216,00216,0000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056176,60184,50+9,95151,10184,500090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353181,20182,10+0,49181,20182,100087,10210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758176,70180,00+3,74176,70180,000088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,10200,100,00200,10200,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,100,00210,10210,100071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657175,10175,100,00175,10175,1000102,00184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956200,00200,000,00200,00200,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957197,30197,300,00197,30197,3000161,90525,00
VULKANBAAVULKACZ0005100453200,50200,50+0,09200,50200,500082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658253,00253,00-7,05253,00253,002506253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 030,002 030,00-4,012 030,002 030,001020 3001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,1020,10-4,7320,1020,102284 58311,6022,00
YTONGBAAPORBECS00084201623 501,503 510,00+4,123 501,503 510,0037129 7001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 144,501 146,00+1,091 144,501 146,0000415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 625,502 600,50-1,862 600,502 625,5025 2261 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 355,002 350,10-0,202 350,002 355,00001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509458,50455,00-2,15455,00460,501 120511 275411,00465,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,00-4,3433,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152245,00245,00+1,99245,00245,0000148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 900,003 853,00+0,273 850,003 900,0043167 2491 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835158,5058,500,0058,5058,500029,0086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959830,00830,00-7,77830,00830,0000314,80900,00