Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 17:44
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 01.11.2002

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.

02.10.200231.10.2002
04.11.200202.12.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,00213 06667,00173,50
ALIACHEMBABSYNTHCZ00051126077,507,500,007,507,50005,209,60
ALIACHEMBAASYNTHCZ000509195976,1076,10-0,1376,1076,10161 21852,6083,30
AMMANN CRBAASTVSTCS0005003755257,70257,70+0,66257,70257,7000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257255,00255,000,00255,00255,000078,00313,00
AVIABAAAVIACS000502075920,0020,100,0020,0020,100010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000151,10690,10
BIOCELBAABIOCECS0005017953585,00585,000,00585,00585,0095 265509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 350,001 350,000,001 350,001 350,0000452,801 350,00
BMTBAABMTBOCS0005030758400,60400,600,00400,60400,600081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607154,90134,70-0,22134,70154,9019727 15270,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454602,00541,90-9,98541,90602,0000365,50703,00
BRISK TÁBORBAABRITACZ0005074856395,00395,00+0,63395,00395,0000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509646,00646,000,00646,00646,0000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009227,00227,000,00227,00227,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207134,40134,40+12,65134,40134,40202 688108,60218,30
CIMEX KONCERNBFBINFJICZ000908360635,8035,800,0035,8035,800023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507105,30105,300,00105,30105,30606 31881,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201245,00245,00+9,37245,00245,00583142 835118,20245,00
CONSUS IFBFACONINCZ000802830545,7046,10+0,8745,7046,100033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 010,002 010,000,002 010,002 010,0012 010478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 050,001 050,000,001 050,001 050,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 965,002 965,100,002 965,002 965,10001 110,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556384,10384,10-6,79384,10384,1072 689290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 250,004 250,00+2,284 250,004 250,0014 2503 070,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052133,40120,20-9,89120,20133,400070,20133,40
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156391,10391,10-9,80391,10391,1051 956304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607199,00195,40-2,83195,40199,5016432 364180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175298,0098,20+0,2098,0098,200048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258100,00100,000,00100,00100,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345770,0069,20+0,1469,2070,0059041 29330,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645556,2056,20+9,9856,2056,20422520,7062,00
ČEZ, A.S.BAACEZCZ000511230087,7087,50+0,4586,6088,006 715589 36069,6098,80
ČKD HRONOVBAACKDHRCZ0005093658190,00190,000,00190,00190,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051343,50343,50-1,85343,50343,500095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255945,00945,00+0,53945,00945,00109 45068,901 000,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136444,8049,20+9,8240,5049,200032,30119,90
DERMACOLBAADERMACZ0009041653366,30366,300,00366,30366,3000198,501 215,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,705,70-5,005,705,702501 4254,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454812,00812,000,00812,00812,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353248,00248,100,00248,00248,100058,10290,50
ENERGOAQUABAAENRGACS0008419750595,50595,500,00595,50595,5000317,60610,00
EQUITY HOLDINGBFAAGFIECZ000908460469,6069,30+0,2869,0069,6077953 91719,5081,30
ETABAAELEPRCS0005005156105,30105,300,00105,30105,300081,00156,30
EUROVIA CSBAASTASZCS0005022854860,10870,10+1,16860,10870,1000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456199,50194,50-2,50194,50199,5000110,50220,00
FINOP HOLDINGBAAFINOPCZ0008418001618,00620,00+0,32618,00620,0000450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706603,20603,20+1,07603,20603,2000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 555,008 555,000,008 555,008 555,00002 510,009 588,80
GUMOTEXBAAGUMOTCZ0005086751390,00390,000,00390,00390,0000160,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 200,002 200,00+3,282 200,002 200,004599 0001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851460,00462,60-7,14460,00465,0062 775369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 703,201 788,10+4,991 703,201 788,10001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354463,00463,000,00463,00463,002926255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509500,00450,00-10,00450,00500,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735233,6033,60+9,8033,6033,600021,0033,60
CHEVAK CHEBBAAVOKCHCZ0009061750107,00107,000,00107,00107,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 486,502 486,50-2,822 486,502 486,5037 460585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 500,101 500,000,001 500,001 500,105582 5011 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 150,001 150,000,001 150,001 150,003540 250997,001 150,00
II.EPIC HOLDINGBFACZCOICZ0009085908145,00145,000,00145,00145,0000145,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001477,00500,50+4,92477,00500,5000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757503,80503,800,00503,80503,8021 008211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 275,501 276,00-1,841 275,501 276,0000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904250,30250,300,00250,30250,3000250,30470,50
JÁCHYMOV PMBAALAZJACS0008446753591,70532,70-14,46532,70591,7000410,10768,00
JÄKL KARVINÁBAAJAKKACZ0005084657333,40333,40-0,08333,40333,40206 66870,10351,00
JČ ENERGETIKABAAJIHENCZ00050770571 940,101 940,10+2,051 940,101 940,1023 8801 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 029,002 949,500,002 949,503 029,00001 405,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158355,00356,00+0,84355,00356,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000033,2055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,40275,400,00275,40275,4000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 179,002 195,60+10,002 179,002 195,60001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 205,003 209,00+0,123 204,003 209,00001 951,003 935,00
JUTABAAJUTACS00050261522 000,102 010,10+0,492 000,102 010,1000522,502 010,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 818,101 818,10+0,021 818,101 818,1023 7001 501,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 070,002 110,00-1,862 070,002 110,001837 8001 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0061,00-8,9561,0067,000045,9075,20
KAROSERIABAAAVIABCS0005032150319,50288,00-9,85288,00319,500043,10376,10
KDYNIUMBAAKDYNICZ00050236551 874,101 912,10+2,021 874,101 912,10001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 953,501 950,000,001 917,901 957,702 1634 204 869949,801 950,10
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464551,00551,000,00551,00551,0000272,10745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159653,00653,000,00653,00653,001653377,201 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351110,00110,10-5,33110,00110,100037,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 035,101 035,10-0,471 035,101 035,101010 351944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,00377,50+1,34355,00377,5000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,10900,100,00900,10900,1000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251701,30701,30-5,61701,30701,30149 818380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853450,00435,80-5,97435,80450,002812 316210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804283,30283,40+0,03283,30283,400096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 203,101 203,100,001 203,101 203,1000678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,6019,600,0019,6019,600017,1024,00
LIBERTY OSTRAVABAANOVHUCZ000509825160,2060,20-4,4460,2060,201590320,8078,00
MADETABAAJIMLECS0008420550351,50351,70-12,05351,50351,70289 846134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 307,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755531,00480,00-9,60480,00531,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960111,20111,200,00111,20111,200066,30182,90
METALIMEXBAAMETLXCS00084124581 740,201 740,200,001 740,201 740,2023 4801 682,702 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,60-3,1733,6033,602790729,1049,80
METROSTAVBAAMESTACZ0005006502172,50172,500,00172,50172,500096,30190,00
MILETABAAMILETCS000502745778,5078,500,0078,5078,500063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552193,80193,800,00193,80193,8000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759244,00244,000,00244,00244,0000150,00296,40
MORAVSKÁ PRŮM.BFAMORIPCZ000909090828,8028,80-3,3528,8028,800028,3052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 450,003 362,50+0,373 362,503 452,50001 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185063,0063,00+5,0063,0063,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755230,00237,00+3,04201,00237,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558251,00251,000,00251,00251,000091,60512,20
MSABAAMSACZ0005016501206,60206,600,00206,60206,6000162,50274,00
NKT CABLESBAAKABKLCZ0005082255720,00720,000,00720,00720,0021 440370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751730,00730,000,00730,00730,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353630,10630,10-4,76630,10630,101811 342389,10782,10
ODKOLEKBAAODKOLCZ0009064051360,20360,20+1,43360,20360,2000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 284,001 284,000,001 284,001 284,0000278,101 350,00
OKDBAAOKDCZ000510065197,0099,90+2,4697,0099,9015715 51943,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00920,000,00920,00920,0000820,001 500,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355640,00640,00-1,56640,00640,0000225,00650,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 020,002 020,00-3,802 020,002 020,00001 120,002 100,00
OSTROJBAAOSTROCS0008435558107,30107,30+9,93107,30107,300019,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,0056,000,0056,0056,00241 34442,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959230,50230,500,00230,50230,5000147,30256,00
O2 C.R.BAATELECCZ0009093209218,80229,10+6,11215,60233,402 857652 341212,00377,50
PANKRÁCBAAPANKRCZ0009033205779,00781,50+5,60779,00781,5000280,00799,10
PANKRÁCBABPANKRCZ00090789031 304,101 304,10+1,631 304,101 304,1000396,001 304,10
PARAMOBAAPARAMCZ0005091355380,10380,10-4,99380,10380,102760149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958100,10100,10+9,87100,10100,1010010 01031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 055,5011 140,00+0,3611 055,5011 140,00444 3076 830,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105439,0040,00+5,2639,0040,001285 04217,2055,50
PLIVA - LACHEMABAALACHECZ0005096750616,80616,70-0,01616,70616,804829 602367,10941,90
PLOMABAAZPDCS0008452751306,00306,00-4,99306,00306,001306110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,0053 755480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952143,00143,000,00143,00143,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453780,00780,00+2,16780,00780,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465285,2085,20+0,1185,2085,200033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 420,001 420,00+3,871 420,001 420,0034 260816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158485,30470,20-3,05470,20485,3017283 254366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 950,001 924,10+0,471 924,101 950,00815 5741 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 450,002 450,00+1,912 450,002 450,0049 8001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 344,301 346,30+0,141 344,301 346,3000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859148,80148,80+10,22148,80148,800082,00275,00
PSVSBAAPRSVOCZ0005111500714,00714,00-9,96714,00714,0000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115489,3089,30+9,9789,3089,3020017 86067,50110,00
RAŠELINABAARASELCZ0009074050316,10320,00+0,94316,10320,0000147,80321,00
RMS MEZZANINEBAAPVTCS00084162511 563,301 717,70+9,961 563,301 717,70001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957309,50309,50+9,98309,50309,50206 190114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455365,20365,200,00365,20365,2000210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,50110,500,00110,50110,500054,30166,60
SČ ENERGETIKABAASEVENCZ00050780551 507,101 507,20-2,471 507,101 507,204770 7441 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 037,003 037,00+0,013 037,003 037,00001 450,003 430,00
SELGENBAASELGECZ0009033650333,10333,100,00333,10333,1000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356622,30616,10-0,80616,10626,004427 515323,10678,00
SETUZABAASETUZCZ0008460052260,10281,00+8,03260,10281,00154 069192,50400,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350347,50342,00-1,55342,00347,5000241,30385,00
SFINXBAASFINXCS0005036458240,00260,00+8,33240,00260,000090,00260,00
SG - INDUSTRYBFAYSECZ00090877066,506,500,006,506,50301955,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458286,00286,00+0,28286,00286,0000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554940,50940,10-0,04940,10940,5065 642400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259301,00301,00-8,42301,00301,0020 1256 037 625156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 680,001 680,00-0,021 680,001 680,0011 6801 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 976,302 976,30-5,152 976,302 976,30823 8101 271,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251755,50745,00-0,66745,00760,0000370,20750,00
SOFTWARE 602BAASOFTWCZ0009092300289,90289,900,00289,90289,9000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952244,10244,100,00244,10244,1000184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495868,1071,10+4,4068,1071,100064,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858114,30114,300,00114,30114,509110 41189,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,40191,400,00191,40191,400046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 400,001 400,100,001 350,601 400,101216 7021 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 550,003 550,000,003 550,003 550,00002 012,103 950,00
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8033,70
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050827,00827,00-4,28827,00827,002016 540358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857150,00150,000,00150,00150,0017626 40080,50200,00
ŠMERAL BRNOBAASMERACS000502935475,2075,20-4,9375,2075,20430133,0093,00
ŠTI HOLDINGBFASTICZ0009087805793,10793,10+10,00793,10793,1000523,001 101,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351878,10878,100,00878,10878,1000393,00897,30
TATRABAATATRACS000501845639,0039,00+6,8439,0039,000030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,002016 220453,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050900,00810,00-10,00810,00900,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156400,10400,10+4,98400,10400,1000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255548,00548,000,00548,00548,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950410,00410,00+3,66410,00410,0083 280236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157920,00920,000,00920,00920,002622 360715,501 179,60
TEPNABAATEPNACS000502685555,0055,00+10,0055,0055,000025,0062,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859186,30181,10-2,79166,10186,4000148,00230,00
TESLA KARLÍNBAATSLKACS000502135158,6058,60+0,1758,6058,60846933,5071,50
TESLA SEZAMBAATSLSECS0005009851460,00460,00+2,22460,00460,0000328,10550,00
TOMABAATOMACZ000508855990,1090,10-1,0990,1090,10763150,70124,80
TONAKBAATONAKCS000500605528,3028,30-0,3528,3028,301002 83015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TYLEX LETOVICEBAATYLEXCS0005006154108,00100,00-7,40100,00108,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 000,001 060,00+9,991 000,001 060,0000544,001 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150032,1032,20+1,2532,1033,001 36243 87328,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308108,10108,30+0,18108,10108,300059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 107,601 102,10-0,491 102,101 148,1000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 765,001 679,20-2,371 679,101 765,10001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 516,102 516,200,002 516,102 516,20001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658340,50340,50+0,14340,50340,50144 767176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585073,5067,10+0,1467,1073,5020314 90152,2092,70
VHOSBAAVHOSCZ00090472541 069,701 050,00-1,841 050,001 069,7000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 355,001 355,00-9,781 355,001 355,001520 325558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159700,00720,00+2,85700,00720,0000390,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,108,10-1,218,108,101 0008 1005,2014,00
VLNAPBAAVLNAPCZ000508765056,3056,300,0056,3056,300020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256406,10371,20+0,54371,10406,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952180,00180,10+0,05180,00180,100080,10190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,00308 400103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850210,00210,00-1,26210,00210,00102 100175,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,10+0,05180,00180,1000104,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353190,00171,00-10,00171,00190,0000100,00210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758178,00178,00+7,81178,00178,00407 12088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,00210,00+7,69200,00210,005611 570140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,0000156,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657124,20120,10-3,22119,10145,4000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956142,30142,300,00142,30142,3000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957140,00140,00+0,07140,00157,9000130,50400,00
VULKANBAAVULKACZ0005100453163,10163,100,00163,10163,10232682,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658281,00295,00+4,98281,00295,0000253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 021,002 021,00-4,242 021,002 021,0036 0631 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,0021,00+5,0021,0021,000011,6022,00
YTONGBAAPORBECS00084201623 645,003 645,000,003 645,003 645,00001 850,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 499,702 499,70-3,862 499,702 499,7024 9991 200,002 750,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 422,202 430,00+0,322 422,202 430,002351 0601 301,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280530,0030,000,0030,0030,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000096,30281,20
ŽĎASBAAZDASCS0005031152250,00255,50+1,42250,00255,5000148,60255,60
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 000,004 000,00+1,784 000,004 000,002288 0001 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,2057,100,0057,1057,200032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000314,80950,00