Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 0:20
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 03.10.2002

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.

03.09.200202.10.2002
04.10.200204.11.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852148,00148,000,00148,00148,000067,00173,50
ALIACHEMBABSYNTHCZ00051126077,507,500,007,507,50725405,209,60
ALIACHEMBAASYNTHCZ000509195975,5075,50+0,2675,5075,50645352,6083,30
AMMANN CRBAASTVSTCS0005003755256,00256,000,00256,00256,0000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,20312,200,00312,20312,200078,00313,00
AVIABAAAVIACS000502075920,1020,100,0020,1020,101836210,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000134,30690,10
BIOCELBAABIOCECS0005017953570,00570,000,00570,00570,0063 420507,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559760,40800,10+5,26760,40800,1000391,201 341,40
BMTBAABMTBOCS0005030758296,00296,000,00296,00296,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607126,50127,10-8,62126,50139,0018124 01370,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454541,10541,50+0,05541,10541,5000365,50703,00
BRISK TÁBORBAABRITACZ0005074856421,20421,200,00421,20421,2000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509646,50646,500,00646,50646,5000349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009235,00235,000,00235,00235,00307 050135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207127,30114,60-9,97114,60127,3000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507104,10104,60+0,38104,10104,600081,20122,60
CIMEX KONCERNBFBINFJICZ000908360634,7034,700,0034,7034,700023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201222,00223,00+0,45222,00223,0000108,60240,20
CONSUS IFBFACONINCZ000802830546,3046,30+0,2146,3046,300033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 880,001 880,00+2,671 880,001 880,0000478,401 880,00
CZECH PROPERTYBFAIFBOCZ00090868071 050,001 050,000,001 050,001 050,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356331,40331,50-1,04331,40331,50154 97274,20407,40
ČECHOFRACHTBAACECHFCZ00084134573 040,703 040,70+9,773 040,703 040,7054164 1981 022,403 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556411,60430,80+4,66411,60430,8000290,20525,00
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 ZBROJOVKABAACEZBRCS0005029156423,40423,60+0,04423,40423,60198 048304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607229,30225,00-1,09225,00229,30500113 297221,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752114,00114,000,00114,00114,00121 36848,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025879,7079,70-9,9479,7079,7015011 95528,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345770,1070,00-0,2870,0070,1015911 13130,0075,20
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.BAACEZCZ000511230093,2093,10-0,2193,1093,505 222486 67660,3098,80
ČKD HRONOVBAACKDHRCZ0005093658509,60459,00-9,92459,00509,6000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051325,00325,00-0,91325,00325,007022 75095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 864,001 800,00-3,431 800,001 864,0000488,101 864,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255411,40411,40-8,84411,40411,4012053 24368,90480,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136443,2043,300,0043,2043,300043,10126,90
DERMACOLBAADERMACZ0009041653450,00450,000,00450,00450,0000198,501 513,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,905,900,005,905,901116554,707,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454811,00811,000,00811,00811,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353256,30256,300,00256,30256,300058,10290,50
ENERGOAQUABAAENRGACS0008419750552,00552,00-4,99552,00552,00105 520308,10610,00
EQUITY HOLDINGBFAAGFIECZ000908460466,6070,00+4,1666,6070,0035324 21519,5081,30
ETABAAELEPRCS0005005156111,50113,000,00111,50113,00151 68681,00190,10
EUROVIA CSBAASTASZCS0005022854827,10822,70-8,58822,70827,102117 303606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456220,00220,000,00220,00220,000095,00220,00
FINOP HOLDINGBAAFINOPCZ0008418001640,00640,00+0,78640,00640,001 210762 410450,00640,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706392,60392,40-18,11392,20479,2000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136559 132,208 303,00-9,078 303,009 132,20002 301,309 588,80
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552162,30162,30-6,45162,30162,306974127,00258,30
GUMOTEXBAAGUMOTCZ0005086751400,00400,000,00400,00400,001400140,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 300,002 300,000,002 300,002 300,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851505,80511,00+0,55505,80511,0000354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 703,401 704,20+0,051 703,401 704,20001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354482,00460,10-4,54433,00482,0000255,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735222,0022,000,0022,0022,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750129,00129,10+0,31129,00129,100090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 395,002 395,000,002 395,002 395,0024 790585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 466,101 475,00+0,601 465,501 475,006899 8491 209,101 480,00
IF OBCHODUBFAOBCHOCZ00080111031 132,501 140,00+0,441 132,501 140,003641 003997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,500,00161,50161,5000153,00206,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001480,00480,000,00480,00480,0000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757491,50493,00-1,98491,50493,0052 461211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 380,101 380,100,001 380,101 380,1000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904309,50322,30+4,13309,50322,3000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753690,60690,10-3,14690,10690,602517 261355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657310,20310,40-6,19310,20310,40185 58570,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 100,002 100,00-1,862 100,002 100,00510 5001 131,502 150,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 134,902 154,10+0,892 134,902 154,10001 301,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158326,00327,10+0,33326,00327,1000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,001470028,3055,10
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 030,203 181,80+5,003 030,203 181,80001 951,003 740,10
JUTABAAJUTACS00050261521 703,001 703,00+0,991 703,001 703,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 850,301 850,10-0,011 850,101 850,30001 361,502 475,70
KABLO ELEKTROBAAKABLOCS00050341562 001,002 001,000,001 820,002 001,00001 232,102 100,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150326,00327,90+0,58326,00327,900043,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 730,001 665,00-3,751 665,001 750,00326557 198925,401 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464526,00526,10-9,83526,00526,1000203,00745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153472,50472,500,00472,50472,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0021 434361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351114,90114,90-9,95114,90114,9011012 63931,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004971,601 003,00+3,07971,601 006,007473 923944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955337,40337,40-4,98337,40337,402675250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153951,00951,000,00951,00951,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251705,60784,00+0,11705,60784,0000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853510,10510,10+6,04510,10510,10126 121210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00300,100,00300,00300,100096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 455,101 442,60-0,851 420,101 455,1000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,7018,700,0018,7018,700017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825178,4072,10+3,0070,6078,4087668 33318,1073,20
MADETABAAJIMLECS0008420550306,40306,40+0,06306,40306,4082 451134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00300,00
MEDICAMENTABAAMEDIKCZ0008455755600,00600,000,00600,00600,00106 000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960131,60131,600,00131,60131,600066,30182,90
METALIMEXBAAMETLXCS00084124581 650,201 800,00+4,331 650,201 800,0023 4501 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1050,60
METROSTAVBAAMESTACZ0005006502169,70181,00+7,29169,70181,0021638 55496,30190,00
MILETABAAMILETCS000502745772,5072,50-0,4172,5072,501072563,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552250,00227,60-4,65227,60250,0000135,00240,10
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 551,003 522,00-0,133 522,003 600,1049174 0291 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185054,2058,00+1,7548,9058,000025,2080,00
MOTOKOV INTER.BAAMOTINCZ0008417755208,00208,000,00208,00208,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558242,00242,00+10,00242,00242,00102 42091,60512,20
MSABAAMSACZ0005016501216,30216,30-0,04216,30216,3071 514162,50340,70
NKT CABLESBAAKABKLCZ0005082255803,50803,10-0,48803,10806,1097 241370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751730,00730,000,00730,00730,0032 190372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353660,10660,10-0,13660,10660,1031 980371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952546,00546,000,00546,00546,0000220,00553,50
ODKOLEKBAAODKOLCZ0009064051360,00360,20+0,05360,00360,2000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 290,001 290,00+1,491 290,001 290,0000278,101 350,00
OKDBAAOKDCZ000510065197,40103,00+7,0696,00103,0075673 02843,50111,10
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.BAAOSPAPCZ0005010355590,10591,00-1,50590,10591,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 900,001 900,000,001 900,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558132,60136,00+2,10132,60136,00456 01418,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085280,0080,00+4,1680,0080,00432042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959212,50215,50+1,36212,50215,5000147,30253,50
O2 C.R.BAATELECCZ0009093209239,70232,70-4,19232,50239,702 922686 759232,70377,50
PANKRÁCBAAPANKRCZ0009033205684,90684,90+1,84684,90684,9000280,00760,00
PANKRÁCBABPANKRCZ00090789031 137,001 182,10+5,101 137,001 182,1000396,001 182,10
PARAMOBAAPARAMCZ0005091355399,00407,50+7,77399,00407,5000141,00410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,00105,000,00105,00105,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886912 347,4011 809,90-6,6411 809,9012 532,4020243 5886 689,3012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,0053,50-1,8353,0054,001487 91717,2055,50
PLIVA - LACHEMABAALACHECZ0005096750663,30663,300,00663,30663,3000367,10941,90
PLOMABAAZPDCS0008452751341,00350,30+2,72341,00350,3000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650750,50751,10+0,01750,00751,101410 507480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952139,40139,40-0,28139,40139,40202 788108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453780,00780,00+4,41780,00780,003426 520383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465276,5076,500,0076,5076,50614 66733,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 314,001 314,000,001 314,001 314,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158505,10505,100,00505,10505,104020 204366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 912,501 929,10-1,581 912,501 929,101019 1721 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 352,101 353,50+0,111 352,101 353,5000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859135,00135,100,00135,00135,100082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115495,6095,70+0,1095,6095,700059,20110,00
RAŠELINABAARASELCZ0009074050305,10306,60+5,36305,10306,6000147,80312,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509936,60960,00+2,56936,601 000,001 0481 006 890903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 866,501 791,50-4,011 791,501 866,50001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,00+0,62370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957159,00159,000,00159,00159,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455375,00375,00+2,73375,00375,00103 750210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,20110,20+0,09110,20110,200054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 615,701 617,00+0,091 615,701 617,00001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 550,102 560,60+0,402 550,102 560,60001 203,002 879,50
SELGENBAASELGECZ0009033650325,00325,000,00325,00325,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356628,00628,00+0,07628,00628,00166107 900323,10678,00
SETUZABAASETUZCZ0008460052281,20281,20-5,19281,20281,20174 780192,50407,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350350,50351,10+0,11350,50351,104515 788241,30385,00
SFINXBAASFINXCS0005036458121,00133,90+9,21121,00133,900090,00213,20
SG - INDUSTRYBFAYSECZ00090877066,606,60-8,336,606,6012795,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458290,50290,50+4,12290,50290,5000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554837,30839,00+0,41837,30839,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259420,00417,50-0,59417,50420,0019079 425156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 730,101 735,00-0,911 730,101 735,00001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844593 000,003 000,00-1,633 000,003 000,001030 0001 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 UHELNÁBAASOKUHCZ0005103952261,00260,50+0,15260,50265,006817 760184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495866,1066,10-0,4566,1066,10426464,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858112,10112,100,00112,10112,10151 68269,90129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,30191,300,00191,30191,30476546,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 401,301 401,300,001 401,301 401,3057 0071 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 651,002 652,00+0,032 651,002 653,10002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,3010,300,0010,3010,30005,8036,00
SUBTERRABAASBTERCS0005023050801,60801,60-5,69801,60801,603124 850358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857158,10158,100,00158,10158,100078,10200,00
ŠMERAL BRNOBAASMERACS000502935489,0089,00+1,1389,0089,000033,0093,00
ŠTI HOLDINGBFASTICZ0009087805742,90742,90+9,73610,00742,9000523,001 331,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351807,00807,000,00807,00807,0000393,00897,30
TATRABAATATRACS000501845640,7042,100,0040,7042,20662 75330,3059,90
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 PÍSEKBAATEPPICZ0005077156332,70332,700,00332,70332,7000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255577,70577,700,00577,70577,7000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950390,00390,000,00390,00390,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157936,50936,50+3,70936,50936,5000715,501 179,60
TEPNABAATEPNACS000502685550,1053,00+5,7850,1053,000025,0053,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859190,30190,300,00190,30190,3000144,10230,00
TESLA KARLÍNBAATSLKACS000502135157,1057,100,0057,1057,100033,5071,50
TESLA SEZAMBAATSLSECS0005009851414,20372,90-4,99372,90414,2000372,90550,00
TOMABAATOMACZ000508855993,2093,20+3,9093,2093,200050,70124,80
TONAKBAATONAKCS000500605529,6029,600,0029,6029,600015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552414,00410,00-3,52410,00416,001 352558 760113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154104,70104,700,00104,70104,70202 09446,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 290,001 161,10-9,991 161,101 290,0000545,201 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150036,3035,000,0034,5036,309 960353 44428,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,300,00150,30150,300050,00207,10
UNITED ENERGYBABPSZTECZ0005113308100,20100,30+1,00100,20100,300059,10111,10
UNITED ENERGYBAAPSZTECS0008458659900,30901,10+0,08900,30901,1000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 760,001 760,000,001 760,001 760,00610 5601 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 711,002 711,000,002 711,002 711,00001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658399,00344,60-11,18344,60399,00176 457176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585067,5071,000,0067,5071,00171 18652,2092,70
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 MIKULOVBAAVINOMCS0008465159756,50763,00-4,76756,50763,0086 059355,20841,50
VÍTKOVICEBAAVITKOCZ000509855810,209,90-4,809,4010,2013 078125 5595,2014,00
VLNAPBAAVLNAPCZ000508765055,1055,20+0,1855,1055,200020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256392,30392,30+4,97392,30392,3000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952154,70166,10+10,00136,00166,100070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850215,10215,20+0,04215,10215,2000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056187,50180,00-4,00168,90190,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353190,00190,00+1,01190,00190,000087,10210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,10181,100,00181,10181,100088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,00200,000,00200,00200,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,100,00210,10210,100071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657180,00180,000,00180,00180,0000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956171,00153,90-10,00153,90171,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957145,00130,50-10,00130,50145,0000130,50500,00
VULKANBAAVULKACZ0005100453200,50200,50+0,09200,50200,50240182,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658278,20278,20-2,11278,20278,2041 113253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,1020,90+10,0019,1020,900011,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 050,002 050,00-2,352 050,002 050,001224 6001 262,002 300,00
YTONGBAAPORBECS00084201623 530,003 530,000,003 530,003 530,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 177,001 177,000,001 177,001 177,0000415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065813,4013,40-4,9613,4013,401216113,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 410,002 480,00+2,902 410,002 480,00001 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 350,102 350,100,002 350,102 350,10001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509443,50450,10+0,91443,50450,1013058 373411,00465,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152245,10245,100,00245,10245,1000148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 000,004 000,000,004 000,004 000,001664 0001 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835158,5058,50+0,3458,5058,500029,0086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959870,00870,10+0,01870,00870,1000314,80900,00