Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 20:26
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 02.10.2002

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.

02.09.200201.10.2002
03.10.200201.11.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852157,00148,00-8,69148,00157,007210 96167,00173,50
ALIACHEMBABSYNTHCZ00051126077,607,50-6,257,507,603602 7145,209,60
ALIACHEMBAASYNTHCZ000509195975,6075,300,0075,3075,60403 02052,6083,30
AMMANN CRBAASTVSTCS0005003755256,00256,000,00256,00256,0000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,20312,200,00312,20312,200078,00313,00
AVIABAAAVIACS000502075920,1020,100,0020,1020,101020110,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000134,30690,10
BIOCELBAABIOCECS0005017953570,00570,000,00570,00570,0063 420507,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559751,00760,10+1,21751,00760,1000391,201 341,40
BMTBAABMTBOCS0005030758296,00296,000,00296,00296,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607139,10139,10+9,96139,10139,10304 17370,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454600,10541,20-9,81540,20600,1000365,50703,00
BRISK TÁBORBAABRITACZ0005074856421,20421,200,00421,20421,2000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509642,60646,50+0,60642,60646,5000349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009235,00235,000,00235,00235,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207127,30127,30+6,61127,30127,3000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507104,40104,20-0,19104,20104,40606 25881,20122,60
CIMEX KONCERNBFBINFJICZ000908360634,5034,70+1,7534,5034,700023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201222,00222,00-0,04222,00222,00408 880108,60240,20
CONSUS IFBFACONINCZ000802830546,2046,20+1,3146,2046,202092433,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 831,101 831,10+0,051 831,101 831,103054 933478,401 850,00
CZECH PROPERTYBFAIFBOCZ00090868071 050,001 050,000,001 050,001 050,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356335,00335,00+0,63335,00335,00103 35074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 753,102 770,00+0,672 753,102 770,00001 022,403 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556411,60411,600,00411,60411,60197 820290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 251,004 251,000,004 251,004 251,00002 900,105 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052105,00105,000,00105,00105,000070,20122,10
ČESKÁ ZBROJOVKABAACEZBRCS0005029156423,20423,40-7,95423,20468,00319148 488304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607223,60227,50+2,94223,30227,50918207 905221,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752114,00114,000,00114,00114,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025888,5088,500,0088,5088,50181 59328,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345766,6070,200,0066,6070,2027619 17630,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645551,0051,000,0051,0051,000020,7062,00
ČEZ, A.S.BAACEZCZ000511230094,8093,30-0,3293,3095,207 564715 38160,3098,80
ČKD HRONOVBAACKDHRCZ0005093658509,60509,60-2,63509,60509,6000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051328,00328,00-0,45328,00328,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 864,001 864,000,001 864,001 864,0000488,101 864,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255451,00451,30+0,06451,00451,300068,90480,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136443,2043,30+0,2343,2043,300043,10126,90
DERMACOLBAADERMACZ0009041653469,00450,00-4,05450,00469,0000198,501 513,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,905,900,005,905,904722 7854,707,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454811,00811,000,00811,00811,001811358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353256,30256,300,00256,30256,300058,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000308,10610,00
EQUITY HOLDINGBFAAGFIECZ000908460467,1067,20+0,5967,1070,0045630 76519,5081,30
ETABAAELEPRCS0005005156113,00113,000,00113,00113,000081,00190,10
EUROVIA CSBAASTASZCS0005022854900,00900,000,00900,00900,0032 700606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456220,00220,000,00220,00220,000095,00220,00
FINOP HOLDINGBAAFINOPCZ0008418001630,00635,00+3,21630,00635,0000450,00636,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706392,20479,20+9,98392,20479,2000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136559 132,209 132,200,009 132,209 132,20002 301,309 588,80
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552190,60173,500,00173,50190,6000127,00258,30
GUMOTEXBAAGUMOTCZ0005086751400,00400,000,00400,00400,0052 000140,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 300,002 300,00+4,542 300,002 300,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851508,40508,20+0,01508,20508,402311 693354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 700,401 703,20+0,171 700,401 703,20001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354480,00482,00-5,87480,00482,0000255,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735222,0022,000,0022,0022,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750128,70128,70-11,72128,70128,7013317 11790,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 335,002 395,00+2,562 335,002 395,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 466,501 466,100,001 466,101 467,10110161 3461 209,101 480,00
IF OBCHODUBFAOBCHOCZ00080111031 135,001 135,000,001 135,001 136,003337 475997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,500,00161,50161,5000153,00206,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001480,00480,000,00480,00480,0000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757503,00503,00+1,00503,00503,0000211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 380,101 380,100,001 380,101 380,101013 801845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904310,90309,50-0,64309,50310,904513 970280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753712,50712,500,00712,50712,5000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657330,40330,90+6,70330,40330,904514 86970,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 140,002 140,000,002 140,002 140,00001 131,502 150,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 139,102 135,00-0,192 135,002 139,10001 301,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,00326,00-9,69325,00361,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000028,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,20275,200,00275,20275,2000155,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 624,502 624,500,002 624,502 624,50001 661,502 625,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 031,003 030,20-0,023 030,203 031,00001 951,003 740,10
JUTABAAJUTACS00050261521 686,301 686,30+10,001 686,301 686,3000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 850,301 850,30+2,221 850,301 850,30001 361,502 475,70
KABLO ELEKTROBAAKABLOCS00050341562 001,002 001,00-4,712 001,002 001,00001 232,102 100,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150326,00326,00+0,06326,00326,0082 60843,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 741,001 730,00+1,111 725,001 746,10150260 010925,401 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464583,50583,50-0,08583,50583,50158 753203,00745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153472,50472,50-4,54472,50472,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351127,50127,60+2,73127,50127,600031,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004965,40973,10+0,98965,20973,105857 542944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,1082 841250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153951,00951,000,00951,00951,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251783,10783,10-9,98783,10783,1075 482380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853549,00481,00-4,37481,00549,005024 546210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,10300,100,00300,10300,10123 60196,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 455,101 455,100,001 455,101 455,1000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,7018,700,0018,7018,701212 26317,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825170,0070,000,0067,3075,201 467104 68918,1073,20
MADETABAAJIMLECS0008420550306,20306,20+9,70306,20306,20144 287134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00300,00
MEDICAMENTABAAMEDIKCZ0008455755511,00600,00+6,95511,00600,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960132,80131,60-0,90131,60132,800066,30182,90
METALIMEXBAAMETLXCS00084124581 725,201 725,20-1,981 725,201 725,20001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1050,60
METROSTAVBAAMESTACZ0005006502180,00168,70-11,21168,70180,008615 34496,30190,00
MILETABAAMILETCS000502745772,6072,80+1,9672,6072,800063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552217,00238,70+10,00217,00238,7000135,00240,10
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 531,103 526,60+0,133 526,603 531,10931 7571 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185054,4057,000,0049,1057,000025,2080,00
MOTOKOV INTER.BAAMOTINCZ0008417755208,00208,000,00208,00208,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558220,00220,00-9,09220,00220,0071 54091,60512,20
MSABAAMSACZ0005016501216,40216,40+0,09216,40216,404866162,50340,70
NKT CABLESBAAKABKLCZ0005082255806,10807,00+0,11806,10807,0064 840370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751730,00730,000,00730,00730,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353661,00661,00+0,13661,00661,0042 644371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952546,00546,000,00546,00546,0000220,00553,50
ODKOLEKBAAODKOLCZ0009064051370,00360,00-2,70360,00370,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 271,001 271,000,001 271,001 271,001924 149278,101 350,00
OKDBAAOKDCZ000510065196,3096,20-7,0596,2096,3010710 30043,50111,10
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
OSTROJBAAOSTROCS0008435558133,00133,20+0,15133,00133,200018,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085276,8076,80+9,8776,8076,800042,8076,80
OTAVA-PATRIABAAHOTOTCZ0009065959212,60212,600,00212,60212,6000147,30253,50
O2 C.R.BAATELECCZ0009093209241,70242,90+2,05239,60245,104 2941 045 344237,50377,50
PANKRÁCBAAPANKRCZ0009033205672,50672,50+3,46672,50672,5000280,00760,00
PANKRÁCBABPANKRCZ00090789031 045,001 124,70+7,621 045,001 124,7000396,001 124,70
PARAMOBAAPARAMCZ0005091355400,00378,10-5,47378,10400,00502200 756141,00410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,00105,000,00105,00105,00994531,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886912 650,0012 650,00+0,3912 497,6012 650,005747 221 3536 689,3012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,5054,50+0,9254,5054,500017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750663,30663,30+3,44663,30663,3000367,10941,90
PLOMABAAZPDCS0008452751335,10341,00+1,79335,10341,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952139,80139,800,00139,80139,80152 097108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453747,00747,000,00747,00747,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465276,5076,500,0076,5076,500033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 314,001 314,000,001 314,001 314,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158505,00505,10+0,01505,00505,1000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 960,201 960,100,001 960,101 960,20001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 352,101 352,00-0,221 352,001 352,1000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859135,10135,10+0,07135,10135,10227082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115495,6095,60-8,9595,6095,600059,20110,00
RAŠELINABAARASELCZ0009074050291,00291,00-4,74291,00291,00257 275147,80312,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509926,30936,00+1,51926,30936,00141131 221903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 866,501 866,500,001 866,501 866,50001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905367,70367,70+3,89367,70367,7062 206285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957159,00159,000,00159,00159,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455365,00365,000,00365,00365,0082 920210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,10110,100,00110,10110,10252 75354,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 614,501 615,50-2,201 614,501 615,50001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 551,102 550,30-0,032 550,302 551,10001 203,002 879,50
SELGENBAASELGECZ0009033650325,00325,000,00325,00325,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356670,00627,50+0,14620,40670,00172111 800323,10678,00
SETUZABAASETUZCZ0008460052296,60296,60+5,47296,60296,6000192,50407,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350348,20350,70-2,58348,20350,7000241,30385,00
SFINXBAASFINXCS0005036458121,00122,60+9,95121,00122,600090,00213,20
SG - INDUSTRYBFAYSECZ00090877067,207,20-1,367,207,209 98171 8635,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458279,00279,00-3,79279,00279,002558210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554835,50835,50+0,32835,50835,5021 671343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259420,30420,000,00417,60420,301 222513 231156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 751,001 751,00-1,901 751,001 751,0011 7511 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844593 050,003 050,00+6,403 050,003 050,00515 2501 261,503 070,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251670,00670,000,00670,00670,0000370,20708,00
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952260,30260,10-0,72260,10260,30369 368184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495866,3066,40+0,4566,3066,400064,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858112,60112,10-0,26112,00113,6085095 22769,90129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,30191,300,00191,30191,300046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 401,301 401,30+0,011 401,301 401,3022 8031 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 652,102 651,00-0,042 651,002 652,10002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,3010,300,0010,3010,30005,8036,00
SUBTERRABAASBTERCS0005023050850,00850,00+6,25850,00850,001512 750358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857158,10158,100,00158,10158,100078,10200,00
ŠMERAL BRNOBAASMERACS000502935487,0088,00+3,5286,2089,00423 67733,0093,00
ŠTI HOLDINGBFASTICZ0009087805704,00677,00-3,83666,00704,0000523,001 331,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351807,00807,000,00807,00807,0043 228393,00897,30
TATRABAATATRACS000501845642,1042,100,0042,1042,102188430,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 350,001 350,000,001 350,001 350,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156332,70332,70-4,94332,70332,7000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255577,70577,700,00577,70577,7021 155380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950390,00390,000,00390,00390,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157903,00903,00-3,57903,00903,001311 739715,501 179,60
TEPNABAATEPNACS000502685550,0050,100,0050,0050,100025,0050,10
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859190,30190,300,00190,30190,3000144,10230,00
TESLA KARLÍNBAATSLKACS000502135156,1057,10+1,7856,1057,100033,5071,50
TESLA SEZAMBAATSLSECS0005009851436,00392,50-9,97392,50436,0000390,10550,00
TOMABAATOMACZ000508855993,2089,70-4,5789,7093,20343 07150,70124,80
TONAKBAATONAKCS000500605529,6029,60+1,7129,6029,600015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552436,60425,00-2,32425,00471,003 0091 370 589113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154104,70104,700,00104,70104,70552446,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 290,001 290,100,001 290,001 290,1000545,201 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150036,5035,00-1,9635,0037,5011 067403 12428,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,300,00150,30150,300050,00207,10
UNITED ENERGYBABPSZTECZ000511330899,3099,30-0,7099,3099,3084083 41259,10111,10
UNITED ENERGYBAAPSZTECS0008458659900,30900,30+0,02900,30900,301412 604560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 760,101 760,10-5,121 760,101 760,1011 7601 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 711,002 711,000,002 711,002 711,00001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658330,30388,00+8,04330,30392,0010540 017176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585071,0071,000,0071,0071,00513 62152,2092,70
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 MIKULOVBAAVINOMCS0008465159801,20801,200,00801,20801,2000355,20841,50
VÍTKOVICEBAAVITKOCZ000509855810,0010,40+7,2110,0010,401 01610 4425,2014,00
VLNAPBAAVLNAPCZ000508765060,4055,10-8,7755,0060,400020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256373,70373,70-4,52305,90373,7000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952151,00151,00-2,39151,00151,000070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,00308 400103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850215,10215,100,00215,10215,1000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056187,50187,50+17,48187,50187,5081 50090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353184,00188,10+2,22184,00188,100087,10210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758180,10181,10+0,55180,10181,100088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150186,10200,00+7,41186,10200,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,100,00210,10210,100071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657180,00180,00+2,85180,00180,004720102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956171,00171,00-5,00171,00171,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957145,00145,00-14,04145,00145,0000145,00500,00
VULKANBAAVULKACZ0005100453200,30200,30-0,09200,30200,30240182,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658285,70284,20-0,52284,20285,7000253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 099,502 099,50+4,972 099,502 099,50001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,0019,00-5,4719,0019,001 74833 21211,6022,00
YTONGBAAPORBECS00084201623 530,003 530,00-1,393 530,003 530,00828 2401 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 177,001 177,000,001 177,001 177,0000415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 410,002 410,000,002 410,002 410,00001 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 350,002 350,100,002 350,002 350,10001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509454,00446,00-1,54446,00455,00502227 176411,00465,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152245,10245,10+1,65245,10245,1000148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 000,004 000,000,004 000,004 000,002080 0001 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835158,3058,30-0,3458,3058,30301 74929,0086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959870,00870,000,00870,00870,004236 540314,80900,00