Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 20:25
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 04.10.2002

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.

04.09.200203.10.2002
07.10.200204.11.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852148,00148,000,00148,00148,00639 32467,00173,50
ALIACHEMBABSYNTHCZ00051126077,607,60+1,337,607,60725475,209,60
ALIACHEMBAASYNTHCZ000509195975,4075,40-0,1375,4075,40430252,6083,30
AMMANN CRBAASTVSTCS0005003755256,00256,000,00256,00256,0000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,20312,200,00312,20312,200078,00313,00
AVIABAAAVIACS000502075920,1020,100,0020,1020,100010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000134,30690,10
BIOCELBAABIOCECS0005017953570,00570,000,00570,00570,00126 840507,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559801,00803,10+0,37801,00803,1000391,201 341,40
BMTBAABMTBOCS0005030758296,00296,000,00296,00296,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607139,00145,80+14,71139,00145,8011116 11670,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454595,30595,30+9,93595,30595,3000365,50703,00
BRISK TÁBORBAABRITACZ0005074856411,30411,30-2,35411,30411,302823177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,00650,00+0,54650,00650,005837 700349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009235,00242,50+3,19235,00242,5000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207114,80132,90+15,96114,80132,9000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507104,10104,20-0,38104,10104,200081,20122,60
CIMEX KONCERNBFBINFJICZ000908360634,7034,80+0,2834,7034,800023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201223,00223,000,00223,00223,0000108,60240,20
CONSUS IFBFACONINCZ000802830546,3046,300,0046,3046,30418533,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 880,001 880,000,001 880,001 880,0000478,401 880,00
CZECH PROPERTYBFAIFBOCZ00090868071 050,001 050,000,001 050,001 050,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356332,00332,00+0,15332,00332,00103 32074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 995,002 995,00-1,502 995,002 995,00001 022,403 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556430,80430,800,00430,80430,8000290,20525,00
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 ZBROJOVKABAACEZBRCS0005029156430,10430,60+1,65427,00430,603615 454304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607224,60218,60-2,84217,50227,801 627356 956218,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752114,00114,000,00114,00114,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025880,0071,80-9,9171,8080,00362 75728,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345770,0067,10-4,1467,1070,00875 97730,0075,20
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.BAACEZCZ000511230092,4093,50+0,4292,4093,502 053190 07660,3098,80
ČKD HRONOVBAACKDHRCZ0005093658459,00459,000,00459,00459,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051325,00319,00-1,84319,00325,0010032 20095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 864,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255411,30452,50+9,99411,30452,500068,90480,00
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 HOLDINGBFADETKUCZ00090929045,905,900,005,905,90004,707,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454811,00811,000,00811,00811,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353256,30256,300,00256,30256,300058,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,00+5,25581,00581,0000308,10610,00
EQUITY HOLDINGBFAAGFIECZ000908460471,2069,00-1,4269,0071,2029420 73919,5081,30
ETABAAELEPRCS0005005156113,00113,000,00113,00113,000081,00190,10
EUROVIA CSBAASTASZCS0005022854865,00865,00+5,14865,00865,0000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456220,00220,000,00220,00220,000095,00220,00
FINOP HOLDINGBAAFINOPCZ0008418001640,00640,000,00640,00640,002918 560450,00640,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706455,50372,90-4,96372,70455,5000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 303,008 303,000,008 303,008 303,00002 301,309 588,80
GUMOTEXBAAGUMOTCZ0005086751400,00400,000,00400,00400,002800140,00430,00
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 PRAHABAAFORUMCS0008442851511,00511,000,00511,00511,0063 066354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 705,201 706,20+0,111 705,201 706,20001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354460,10462,10+0,43460,10462,1000255,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735222,0022,000,0022,0022,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750129,10129,30+0,15129,10129,300090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 395,002 395,000,002 395,002 395,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 485,001 480,00+0,331 475,001 485,00112166 0201 209,101 480,00
IF OBCHODUBFAOBCHOCZ00080111031 140,001 140,000,001 140,001 140,001517 100997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,500,00161,50161,5000153,00206,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001480,00480,000,00480,00480,0000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757503,00503,00+2,02503,00503,003517 605211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 380,101 380,100,001 380,101 380,1045 520845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904322,30322,300,00322,30322,3000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753633,90631,50-8,49631,50633,90159 485355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657311,40311,40+0,32311,40311,40123 73770,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 055,002 180,00+3,802 035,502 180,00001 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 154,102 201,00+2,172 152,102 201,00001 301,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158359,40359,40+9,87359,40359,4000220,00411,00
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 181,803 182,20+0,013 181,703 217,20001 951,003 740,10
JUTABAAJUTACS00050261521 703,001 703,000,001 703,001 703,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 850,101 850,100,001 850,101 850,10001 361,502 475,70
KABLO ELEKTROBAAKABLOCS00050341562 001,002 001,000,002 001,002 001,00001 232,102 100,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150327,40328,10+0,06327,40328,100043,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 694,701 695,40+1,821 624,501 695,40237397 192925,401 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464578,60578,60+9,97578,60578,6000203,00745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153472,50472,500,00472,50472,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351103,70103,70-9,74103,70103,70161 65931,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 005,501 006,00+0,291 005,501 006,0077 041944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,10+5,24355,10355,1000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153951,00951,000,00951,00951,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251784,00784,000,00784,00784,0053 920380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853512,00512,00+0,37512,00512,0000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00300,100,00300,00300,100096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 442,601 442,600,001 442,601 442,6000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,7018,700,0018,7018,700017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825172,7073,30+1,6672,7074,0060044 06918,1073,30
MADETABAAJIMLECS0008420550301,00301,10-1,72301,00301,10216 322134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 150,10+2,681 120,001 150,1000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00300,00
MEDICAMENTABAAMEDIKCZ0008455755600,00580,00-3,33580,00600,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960131,60131,600,00131,60131,600066,30182,90
METALIMEXBAAMETLXCS00084124581 800,001 800,000,001 800,001 800,00001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1050,60
METROSTAVBAAMESTACZ0005006502170,10170,10-6,02170,10170,10488 16596,30190,00
MILETABAAMILETCS000502745772,9074,20+2,3472,9074,200063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552250,00250,00+9,84250,00250,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 600,003 605,00+2,353 530,003 605,00113405 5731 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185053,5058,000,0048,3058,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755208,00208,000,00208,00208,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558242,10242,10+0,04242,10242,1051 21191,60512,20
MSABAAMSACZ0005016501216,50216,50+0,09216,50216,5000162,50340,70
NKT CABLESBAAKABKLCZ0005082255770,00770,00-4,12770,00770,0053 850370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751730,00730,000,00730,00730,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353660,10660,100,00660,10660,101660371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952546,00546,000,00546,00546,0000220,00553,50
ODKOLEKBAAODKOLCZ0009064051360,20360,200,00360,20360,2000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 270,501 270,50-1,511 270,501 270,501417 787278,101 350,00
OKDBAAOKDCZ000510065197,2097,30-5,5397,2097,5024724 03343,50111,10
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.BAAOSPAPCZ0005010355591,00591,000,00591,00591,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 900,001 900,000,001 900,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558134,60133,20-2,05133,20134,60709 37318,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085272,0072,00-10,0072,0072,000042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959221,00221,00+2,55221,00221,0000147,30253,50
O2 C.R.BAATELECCZ0009093209232,10229,50-1,37227,10234,004 3981 020 038229,50377,50
PANKRÁCBAAPANKRCZ0009033205691,60691,60+0,97691,60691,6000280,00760,00
PANKRÁCBABPANKRCZ00090789031 140,001 140,00-3,561 140,001 140,0000396,001 182,10
PARAMOBAAPARAMCZ0005091355400,00400,00-1,84400,00400,001400141,00410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,00105,000,00105,00105,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 810,2011 811,50+0,0111 810,2012 073,7027319 4486 689,3012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,0049,00-8,4149,0054,001125 74817,2055,50
PLIVA - LACHEMABAALACHECZ0005096750641,20641,20-3,33641,20641,2053 206367,10941,90
PLOMABAAZPDCS0008452751350,30361,00+3,05350,30361,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650788,00788,00+4,91788,00788,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952139,00139,00-0,28139,00139,00304 170108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453763,50763,50-2,11763,50763,5000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465275,1075,10-1,8375,1075,100033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 314,001 314,000,001 314,001 314,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158505,10505,100,00505,10505,1000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 929,101 918,10-0,571 734,501 929,10001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 100,00-4,023 100,003 230,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 353,501 353,500,001 353,501 353,5000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859148,50148,50+9,91148,50148,500082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115495,6095,60-0,1095,6095,600059,20110,00
RAŠELINABAARASELCZ0009074050320,00320,00+4,37320,00320,004313 760147,80320,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 052,30995,00+3,64980,001 052,30145146 301903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 791,501 753,80-2,101 753,801 791,50001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957158,00158,00-0,62158,00158,008012 640114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455380,10380,10+1,36380,10380,102760210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,20110,200,00110,20110,20555154,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 617,101 630,50+0,831 617,101 647,50001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 560,602 561,10+0,012 560,502 601,10001 203,002 879,50
SELGENBAASELGECZ0009033650325,00325,000,00325,00325,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356628,00580,00-7,64565,20628,00211137 150323,10678,00
SETUZABAASETUZCZ0008460052281,20281,200,00281,20281,20277 592192,50407,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350352,40352,60+0,42352,40352,6000241,30385,00
SFINXBAASFINXCS0005036458140,10140,10+4,63140,10140,100090,00213,20
SG - INDUSTRYBFAYSECZ00090877066,606,600,006,606,60005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458280,50281,00-3,27280,50281,00123 370210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554835,30835,30-0,44835,30835,3065 012343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259396,00376,20-9,89376,20396,00386150 579156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 700,001 700,00-2,011 700,001 700,0046 8001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844593 083,203 083,20+2,773 083,203 083,20001 261,503 083,20
SM VOD.A KAN.OVABAAVOKAOCS0008435251640,00640,00-4,47640,00640,00106 400370,20708,00
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952260,40261,00+0,19260,40261,006015 648184,00270,00
SPOLANABAASPOLACS000842495866,1066,100,0066,1066,10639764,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858112,30112,80+0,62112,30115,0021524 68769,90129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,30191,300,00191,30191,300046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 450,501 450,60+3,511 450,501 450,60001 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 652,002 654,00+0,072 651,002 702,00002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,3010,300,0010,3010,30005,8036,00
SUBTERRABAASBTERCS0005023050802,60820,20+2,32802,60820,2000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857158,10158,00-0,06158,00158,100078,10200,00
ŠMERAL BRNOBAASMERACS000502935489,0089,000,0089,0089,000033,0093,00
ŠTI HOLDINGBFASTICZ0009087805780,40780,40+5,04780,40780,4000523,001 331,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351807,10807,10+0,01807,10807,1064 843393,00897,30
TATRABAATATRACS000501845642,3042,30+0,4742,3042,302188830,3059,90
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 PÍSEKBAATEPPICZ0005077156350,00350,00+5,19350,00350,001350230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255577,70577,700,00577,70577,7000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950390,00390,000,00390,00390,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157936,50936,500,00936,50936,5000715,501 179,60
TEPNABAATEPNACS000502685550,1050,20-5,2850,1052,100025,0053,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859190,20190,20-0,05190,20190,20142 663144,10230,00
TESLA KARLÍNBAATSLKACS000502135157,1057,100,0057,1057,10281 59933,5071,50
TESLA SEZAMBAATSLSECS0005009851393,50355,10-4,77354,30393,5000355,10550,00
TOMABAATOMACZ000508855993,2093,200,0093,2093,20807 45650,70124,80
TONAKBAATONAKCS000500605529,1029,10-1,6829,1029,101434 16115,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552375,00371,90-9,29371,90400,001 865700 773113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154104,90104,90+0,19104,90104,900046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 225,501 103,10-4,991 103,101 225,5000545,201 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150034,7034,00-2,8534,0034,704 655158 97028,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,300,00150,30150,300050,00207,10
UNITED ENERGYBABPSZTECZ0005113308100,20100,40+0,09100,20100,400059,10111,10
UNITED ENERGYBAAPSZTECS0008458659901,10911,00+1,09901,10911,0000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 760,101 760,100,001 760,101 760,10001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 711,002 711,100,002 711,002 711,10001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658342,00398,00+15,49342,00398,005420 708176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585071,0071,000,0071,0071,000052,2092,70
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 MIKULOVBAAVINOMCS0008465159763,00763,000,00763,00763,0000355,20841,50
VÍTKOVICEBAAVITKOCZ00050985589,509,50-4,049,509,50005,2014,00
VLNAPBAAVLNAPCZ000508765055,2055,30+0,1855,2055,300020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256392,30392,40+0,02392,30392,4000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952135,10156,60-5,71135,10156,600070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850215,20215,30+0,04215,20215,3000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056155,70155,70-13,50155,70155,70406 22890,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353190,00190,000,00190,00190,000087,10210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,10181,100,00181,10181,100088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150186,10200,000,00186,10200,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,100,00210,10210,100071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657180,00180,000,00180,00180,005900102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956146,20146,20-5,00146,20146,2000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957130,70130,80+0,22130,70130,8000130,50500,00
VULKANBAAVULKACZ0005100453200,50200,500,00200,50200,500082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658290,00290,00+4,24290,00290,00102 900253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,5021,50+2,8721,5021,500011,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 099,502 099,50+2,412 099,502 099,50001 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 BRNOBAAZBROJCS000504065814,1014,10+5,2214,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 552,502 552,50+2,922 552,502 552,50512 7631 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 350,102 360,10+0,422 350,102 360,10001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509450,10450,100,00450,10450,104018 004411,00465,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152241,50241,50-1,46241,50241,5061 449148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 000,003 901,60-2,463 901,204 000,001871 3061 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835158,5058,500,0058,5058,500029,0086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959870,00870,00-0,01870,00870,0000314,80900,00