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 - 04.11.2002

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.

04.10.200201.11.2002
05.11.200204.12.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000067,00173,50
ALIACHEMBABSYNTHCZ00051126077,507,500,007,507,50005,209,60
ALIACHEMBAASYNTHCZ000509195973,1073,60-3,2873,1073,60443 23052,6083,30
AMMANN CRBAASTVSTCS0005003755269,00265,00+2,83265,00269,0016243 026202,00288,90
ATAS NÁCHODBAAATSNACS0005028257255,00255,000,00255,00255,000078,00313,00
AVIABAAAVIACS000502075920,0020,00-0,4920,0020,100010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000160,00690,10
BIOCELBAABIOCECS0005017953585,00585,000,00585,00585,003319 305509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 350,001 350,000,001 350,001 350,0000472,301 350,00
BMTBAABMTBOCS0005030758400,60440,60+9,98361,00440,600082,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607134,80138,10+2,52134,40151,0032545 26270,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454571,90618,00+14,04514,90618,0000365,50703,00
BRISK TÁBORBAABRITACZ0005074856390,20390,20-1,21390,20390,2000177,10451,00
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. HOLDINGBFAPRVZECZ0009089207147,80147,80+9,97147,80147,80182 660108,60218,30
CIMEX KONCERNBFBINFJICZ000908360635,8035,800,0035,8035,800023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507105,30105,300,00105,30105,30909 47784,00122,60
CONCORDIA INV.IFBFACONIFCZ0008021201224,00224,00-8,57224,00224,0000118,20245,00
CONSUS IFBFACONINCZ000802830546,3046,30+0,4346,3046,300033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 010,002 010,000,002 010,002 010,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 050,001 050,000,001 050,001 050,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 840,002 840,00-4,212 840,002 840,0012 8401 110,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556385,30385,30+0,31385,30385,30145 394290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 060,104 032,00-5,124 032,004 060,10936 3163 070,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052114,60139,40+15,97114,60139,400070,20139,40
ČESKÁ ZBROJOVKABAACEZBRCS0005029156391,20405,10+3,57391,20405,1041 607304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607201,30202,80+3,78201,30202,801 329267 663180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175298,2098,200,0098,2098,200051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258100,00100,000,00100,00100,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,1069,10-0,1469,1069,10962230,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645561,8061,80+9,9661,8061,80794 88220,7062,00
ČEZ, A.S.BAACEZCZ000511230088,2089,00+1,7187,4089,003 377298 27669,6098,80
ČKD HRONOVBAACKDHRCZ0005093658190,00172,00-9,47172,00190,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051333,00333,00-3,05333,00333,003712 32195,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255945,10945,10+0,01945,10945,1087 56168,901 000,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136448,5048,50-1,4248,5048,500032,30114,90
DERMACOLBAADERMACZ0009041653331,20331,20-9,58331,20331,2041 325198,50797,30
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929046,006,00+5,266,006,00004,706,50
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 HOLDINGBFAAGFIECZ000908460469,4069,300,0069,2069,4057039 52819,5081,30
ETABAAELEPRCS0005005156105,30105,300,00105,30105,300081,00156,30
EUROVIA CSBAASTASZCS0005022854870,10873,50+0,39870,10873,5000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456194,50194,500,00194,50194,5000120,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001620,00618,00-0,32618,00620,003320 454450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 210,00
FOSFABAAFOSFACZ000509145449,5049,50+10,0049,5049,501004 95030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706606,80606,80+0,59606,80606,8000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 555,008 555,000,008 555,008 555,00002 511,009 588,80
GUMOTEXBAAGUMOTCZ0005086751390,00390,000,00390,00390,0000160,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 300,002 300,00+4,542 300,002 300,003478 2001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851465,60475,20+2,72465,60480,00157 094369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 786,601 786,80-0,071 786,601 786,80001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354463,00463,000,00463,00463,0000255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509450,00450,000,00450,00450,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735236,9036,90+9,8236,9036,900021,0036,90
CHEVAK CHEBBAAVOKCHCZ0009061750107,10107,30+0,28107,10107,300090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 503,802 521,00+1,382 503,802 521,00512 553585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 496,101 490,10-0,661 487,001 498,0078116 3951 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 150,001 140,30-0,841 140,301 150,10288328 747997,001 150,00
II.EPIC HOLDINGBFACZCOICZ0009085908145,00145,000,00145,00145,0000145,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001477,00537,00+7,29477,00537,009449 878285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757503,80503,800,00503,80503,8000211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 275,501 276,000,001 275,501 276,0033 828845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904250,20250,20-0,03250,20250,20153 753250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753562,20532,700,00506,10562,2000420,00768,00
JÄKL KARVINÁBAAJAKKACZ0005084657334,10334,10+0,20334,10334,108227 39670,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 100,002 100,10+8,242 100,002 100,10612 6001 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 949,502 949,500,002 949,502 949,50001 405,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158360,00385,00+8,14360,00385,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000034,1055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,40275,400,00275,40275,4000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 207,102 207,10+0,522 207,102 207,1048 8281 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 214,103 214,10+0,153 214,103 214,1026 4281 951,003 935,00
JUTABAAJUTACS00050261522 010,102 010,100,002 010,102 010,1048 040522,502 010,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 817,601 817,60-0,021 817,601 817,603462 9001 501,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 150,002 150,00+1,892 150,002 150,00312670 3501 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050261,0061,000,0061,0061,000045,9075,20
KAROSERIABAAAVIABCS0005032150288,00312,00+8,33288,00312,000043,10376,10
KDYNIUMBAAKDYNICZ00050236551 950,001 950,00+1,981 950,001 950,002140 9501 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 931,101 902,00-2,461 902,001 989,707051 367 723950,001 950,10
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464551,00551,000,00551,00551,0000272,10745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159634,00634,00-2,90634,00634,001634391,601 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351110,00110,100,00110,00110,100040,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 040,601 020,00-1,451 020,001 041,20283290 530944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955377,60377,60+0,02377,60377,6000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,10900,100,00900,10900,1000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251701,60701,60+0,04701,60701,6000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853479,00479,00+9,91479,00479,00167 664210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804283,30283,400,00283,30283,400096,50336,00
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 OSTRAVABAANOVHUCZ000509825161,3063,00+4,6561,2063,001167621,1078,00
MADETABAAJIMLECS0008420550381,10386,70+9,95381,10386,7000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 307,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755455,50456,70-4,85455,50456,7000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960111,20111,200,00111,20111,200066,30182,90
METALIMEXBAAMETLXCS00084124581 740,001 740,00-0,011 740,001 740,0035 2201 682,702 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1049,80
METROSTAVBAAMESTACZ0005006502177,00177,00+2,60177,00177,00569 91296,30190,00
MILETABAAMILETCS000502745778,6078,60+0,1278,6078,600063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,00+0,61195,00195,00387 410135,00250,00
MJM LITOVELBAAZZNSRCS0008434759244,00244,000,00244,00244,0000150,00296,40
MORAVSKÁ PRŮM.BFAMORIPCZ000909090828,8028,800,0028,8028,800028,3052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 305,003 301,00-1,823 301,003 310,0044144 1331 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185064,7064,70+2,6964,7064,700025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755237,00244,80+3,29201,00244,8000102,00248,10
MOTORPALBAAMOTORCZ0005084558233,10233,10-7,13233,10233,10204 66291,60512,20
MSABAAMSACZ0005016501206,60206,600,00206,60206,6000162,50274,00
NKT CABLESBAAKABKLCZ0005082255708,60712,40-1,05708,60712,401510 671370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751660,00660,00-9,58660,00660,0063 960372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353674,10674,10+6,98674,10674,1000389,10782,10
ODKOLEKBAAODKOLCZ0009064051360,20363,40+0,88360,20363,4000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 284,001 284,000,001 284,001 284,0000278,101 350,00
OKDBAAOKDCZ000510065196,4096,60-3,3096,4096,6017116 49243,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00920,000,00920,00920,0000820,001 400,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355640,00640,000,00640,00640,0000225,00650,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 020,002 020,000,002 020,002 020,001224 0001 120,002 100,00
OSTROJBAAOSTROCS0008435558107,50107,50+0,18107,50107,50886019,90164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,0056,000,0056,0056,000042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959230,50230,500,00230,50230,5000147,30256,00
O2 C.R.BAATELECCZ0009093209238,20227,60-0,65220,10241,001 660392 666212,00377,50
PANKRÁCBABPANKRCZ00090789031 319,301 319,30+1,161 319,301 319,3000396,001 319,30
PANKRÁCBAAPANKRCZ0009033205749,00804,10+2,89749,00804,1000280,00804,10
PARAMOBAAPARAMCZ0005091355380,10380,100,00380,10380,10603241 140149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958104,10110,00+9,89104,10110,001 021109 97531,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 300,0011 395,00+2,2811 300,0011 395,00556 6906 972,3012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105439,9039,90-0,2539,9039,901 02040 69817,2055,50
PLIVA - LACHEMABAALACHECZ0005096750595,00601,20-2,51562,00601,2000367,10941,90
PLOMABAAZPDCS0008452751322,10322,10+5,26322,10322,1000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952143,00143,000,00143,00143,00131 859108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453780,00742,10-4,85742,00780,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465285,2085,200,0085,2085,200033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 420,001 278,10-9,991 278,101 420,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158482,00482,00+2,50482,00482,0083 856366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,001 900,00-1,251 900,001 900,00611 4001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 450,302 460,90+0,442 450,302 460,90001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 346,301 344,90-0,101 344,901 346,4000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859148,80148,800,00148,80148,800082,00275,00
PSVSBAAPRSVOCZ0005111500714,00643,00-9,94643,00714,0000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2089,70+0,4481,2089,700067,50110,00
RAŠELINABAARASELCZ0009074050320,10330,50+3,28320,10333,0000147,80330,50
RMS MEZZANINEBAAPVTCS00084162511 721,001 721,00+0,191 721,001 721,00001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957309,50340,40+9,98309,50340,4000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455365,20365,200,00365,20365,2000214,00529,00
SČ ARMATURKABAASCARMCS0005003854110,60110,60+0,09110,60110,600054,30158,90
SČ ENERGETIKABAASEVENCZ00050780551 362,101 362,10-9,621 362,101 362,1022 7241 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 245,002 990,00-1,542 990,003 245,00001 450,003 430,00
SELGENBAASELGECZ0009033650333,10333,100,00333,10333,1061 999200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356620,10624,00+1,28620,10624,00169 937323,10678,00
SETUZABAASETUZCZ0008460052281,10281,10+0,03281,10281,1041 124192,50386,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350342,00342,000,00342,00342,00103 420241,30385,00
SFINXBAASFINXCS0005036458260,00260,000,00260,00260,000090,00260,00
SG - INDUSTRYBFAYSECZ00090877066,506,500,006,506,50603905,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458286,00286,000,00286,00286,0041 144210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554940,30950,00+1,05940,30950,0065 661400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259305,20331,00+9,96305,20331,007824 451156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 662,201 662,20-1,051 662,201 664,001931 5851 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844593 001,003 001,00+0,823 001,003 001,00001 331,703 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251720,00720,00-3,35720,00720,006647 520370,20750,00
SOFTWARE 602BAASOFTWCZ0009092300289,90289,900,00289,90289,9000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952244,20256,40+5,03244,20256,4000184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495865,7068,10-4,2165,7068,20231 54364,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858114,50114,70+0,34114,50115,0065074 62389,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,40177,80-7,10172,30191,400046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 400,101 400,100,001 400,101 400,1079 8011 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
SUBTERRABAASBTERCS0005023050861,10861,50+4,17861,10861,5000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857150,00150,000,00150,00150,000080,50200,00
ŠMERAL BRNOBAASMERACS000502935479,1079,10+5,1879,1079,100033,0093,00
ŠTI HOLDINGBFASTICZ0009087805845,00845,00+6,54845,00845,002016 900523,001 101,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351841,10841,10-4,21841,10841,1043 364393,00897,30
TATRABAATATRACS000501845642,4039,000,0039,0042,401134 51630,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000453,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050810,00810,000,00810,00810,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156400,10400,100,00400,10400,1000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255548,10551,00+0,54548,10551,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950381,00400,00-2,43381,00400,00218 229236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157920,00920,000,00899,00920,0000715,501 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685555,0055,000,0055,0055,000025,0062,00
TESLA JIHLAVABAATSLJICS0005072859181,50197,20+8,89166,10197,2000148,00230,00
TESLA KARLÍNBAATSLKACS000502135158,6058,600,0058,6058,600035,3071,50
TESLA SEZAMBAATSLSECS0005009851470,00470,00+2,17470,00470,00104 700328,10550,00
TOMABAATOMACZ000508855990,0090,00-0,1190,0090,00242 16050,70124,80
TONAKBAATONAKCS000500605528,3029,00+2,4728,3030,0044312 82615,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TYLEX LETOVICEBAATYLEXCS0005006154100,00100,000,00100,00100,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 060,001 060,100,001 060,001 060,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150033,4033,00+2,4832,3033,806 410215 60828,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308108,30108,300,00108,30108,30303 24959,10111,10
UNITED ENERGYBAAPSZTECS00084586591 100,001 085,10-1,541 085,101 100,004448 042560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 700,101 700,10+1,241 700,101 700,1023 4001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 516,202 605,00+3,522 516,102 610,00001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658320,10312,10-8,34312,10320,105316 693176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585067,3068,30+1,7867,3068,30372 50252,2092,70
VHOSBAAVHOSCZ00090472541 050,001 050,000,001 050,001 050,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 490,501 490,50+10,001 490,501 490,5000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159700,30715,00-0,69700,30715,0000390,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,108,100,008,108,106 37951 6705,7014,00
VLNAPBAAVLNAPCZ000508765056,2056,20-0,1756,2056,201508 43020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256371,20371,200,00371,20371,2000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952180,20198,00+9,93180,00198,000081,30198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850212,70212,70+1,28212,70212,7000175,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,10180,100,00180,10180,1000105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353171,00161,00-5,84161,00171,0000100,00210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758190,00190,00+6,74190,00190,000088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150205,00205,00-2,38205,00205,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,0000156,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657136,40136,40+13,57136,40136,4000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956128,10128,10-9,97128,10128,10253 203121,70275,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957140,10140,10+0,07140,10155,3000130,50350,00
VULKANBAAVULKACZ0005100453163,10163,100,00163,10163,10465282,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658295,00298,40+1,15295,00298,4000253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,0020,90-0,4720,9021,000011,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 103,502 075,50+2,692 075,502 125,50001 262,002 300,00
YTONGBAAPORBECS00084201623 540,003 645,000,003 540,003 645,00001 850,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 501,002 600,20+4,022 501,002 600,20001 200,002 750,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 430,002 430,30+0,012 430,002 460,10001 301,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280530,0033,00+10,0030,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000096,30281,20
ŽĎASBAAZDASCS0005031152251,00251,00-1,76251,00251,0071 757148,60255,60
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 901,003 903,50-2,413 901,003 903,501454 6331 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000314,80950,00