Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 19:12
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 05.11.2002

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.

04.10.200204.11.2002
06.11.200205.12.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000067,00173,50
ALIACHEMBABSYNTHCZ00051126077,507,00-6,667,007,502241 6205,209,60
ALIACHEMBAASYNTHCZ000509195977,0077,50+5,2977,0077,500052,6083,30
AMMANN CRBAASTVSTCS0005003755270,00270,00+1,88270,00270,005 8711 671 465202,00288,90
ATAS NÁCHODBAAATSNACS0005028257255,00255,000,00255,00255,00307 65078,00313,00
AVIABAAAVIACS000502075920,1020,10+0,5020,1020,100010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000160,00690,10
BIOCELBAABIOCECS0005017953585,00585,000,00585,00585,0063 510509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 350,001 350,000,001 350,001 350,0000472,301 350,00
BMTBAABMTBOCS0005030758440,60484,60+9,98440,60484,600082,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607138,50138,50+0,28138,50138,50683170,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454618,00618,000,00618,00618,0000365,50703,00
BRISK TÁBORBAABRITACZ0005074856390,20390,200,00390,20390,2000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509646,00647,10+0,17646,00647,1000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009227,00227,000,00227,00227,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207134,80134,90-8,72134,80134,9060084 000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360635,8035,800,0035,8035,800023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507105,50105,50+0,18105,50105,50303 16584,00122,60
CONCORDIA INV.IFBFACONIFCZ0008021201222,00222,00-0,89222,00222,006013 320118,20245,00
CONSUS IFBFACONINCZ000802830546,6046,60+0,6446,6046,60837333,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 004,002 004,00-0,292 004,002 004,00510 020478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 050,001 050,000,001 050,001 050,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 971,102 994,60+5,442 971,102 994,60001 110,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556387,00387,30+0,51387,00387,3000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 032,004 032,000,004 032,004 032,00728 2243 070,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052139,70139,70+0,21139,70139,700070,20139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156405,70405,70+0,14405,70405,70197 708304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607202,00195,40-3,64195,40202,001 502297 912180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175298,2098,200,0098,2098,20242 35751,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258100,00100,000,00100,00100,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,1069,100,0069,1069,10634 35330,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230089,3088,20-0,8987,9089,502 284202 01569,6098,80
ČKD HRONOVBAACKDHRCZ0005093658172,00172,000,00172,00172,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051344,00344,00+3,30344,00344,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255945,60955,10+1,05945,60955,104038 12868,901 000,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136453,3053,30+9,8953,3053,300032,30114,90
DERMACOLBAADERMACZ0009041653331,20331,200,00331,20331,2000198,50797,30
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,705,70-5,005,705,701156564,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454812,00812,000,00812,00812,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353261,10261,10+5,23261,10261,1041 04458,10290,50
ENERGOAQUABAAENRGACS0008419750543,00543,00-8,81543,00543,00105 430317,60610,00
EQUITY HOLDINGBFAAGFIECZ000908460469,5069,90+0,8669,5069,901 19283 03419,5081,30
ETABAAELEPRCS0005005156105,30105,300,00105,30105,300081,00156,30
EUROVIA CSBAASTASZCS0005022854873,60873,60+0,01873,60873,6000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456194,50194,500,00194,50194,5000120,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001617,00617,00-0,16617,00618,002213 584450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 210,00
FOSFABAAFOSFACZ000509145445,1045,10-8,8845,1045,100030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706608,70608,70+0,31608,70608,7000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 555,008 555,000,008 555,008 555,00002 511,009 588,80
GUMOTEXBAAGUMOTCZ0005086751375,00400,10+2,58375,00400,10114 376160,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 122,002 200,00-4,342 122,002 200,001430 4881 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851480,20500,00+5,21466,30500,00209 746369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 786,901 786,900,001 786,901 786,90001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354463,00476,50+2,91463,00476,5083 718255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509450,00410,00-8,88410,00450,0000410,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735240,5040,50+9,7540,5040,500021,0040,50
CHEVAK CHEBBAAVOKCHCZ0009061750107,30117,90+9,87107,30117,900090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 516,002 516,00-0,192 516,002 516,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 490,001 490,000,001 490,001 490,004871 5201 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 140,201 140,300,001 140,201 150,002427 386997,001 150,00
II.EPIC HOLDINGBFACZCOICZ0009085908145,00145,000,00145,00145,0015021 750145,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,00500,00-6,89500,00500,0031 500285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757503,80503,800,00503,80503,8000211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 276,201 276,20+0,011 276,201 276,2022 552845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904250,30255,00+1,91250,30255,0000250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753532,70480,40-9,81480,40532,7000420,00768,00
JÄKL KARVINÁBAAJAKKACZ0005084657350,40342,00+2,36342,00350,400070,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 100,102 100,100,002 100,102 100,1024 2001 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 949,502 949,500,002 949,502 949,50001 405,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158385,00385,000,00385,00385,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000034,1055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,20275,20-0,07275,20275,20123 302164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 427,802 427,80+9,992 427,802 427,8024 8561 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 200,003 301,00+2,703 200,003 301,00001 951,003 935,00
JUTABAAJUTACS00050261522 010,102 010,100,002 010,102 010,1000522,502 010,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 817,601 817,600,001 817,601 817,6064118 4001 501,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 135,002 135,00-0,692 135,002 135,0036 3001 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050261,0061,000,0061,0061,000045,9075,20
KAROSERIABAAAVIABCS0005032150312,00312,000,00312,00312,000043,10376,10
KDYNIUMBAAKDYNICZ00050236552 020,002 020,00+3,582 020,002 020,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 887,501 871,20-1,611 869,502 012,707771 457 351950,001 950,10
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464550,50526,30-4,48526,30550,503820 217272,10745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159655,60661,00+4,25655,60661,0000391,601 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351110,00110,100,00110,00110,100040,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 010,701 020,000,001 000,001 021,004343 525944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955377,60377,600,00377,60377,6000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,10900,100,00900,10900,1000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251701,60701,600,00701,60701,6000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853488,10480,60+0,33480,60488,1000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804301,00301,00+6,21301,00301,00195 71996,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 202,001 202,00-0,091 202,001 202,0089 616678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,6019,600,0019,6019,600017,1024,00
LIBERTY OSTRAVABAANOVHUCZ000509825163,0062,00-1,5862,0063,001026 34421,1078,00
MADETABAAJIMLECS0008420550386,70386,700,00386,70386,70186 961134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 307,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755453,60456,700,00453,60456,705926 899190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960111,20111,200,00111,20111,200066,30182,90
METALIMEXBAAMETLXCS00084124581 740,101 740,100,001 740,101 740,1023 4801 682,702 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1049,80
METROSTAVBAAMESTACZ0005006502169,00169,00-4,51169,00169,006010 14096,30190,00
MILETABAAMILETCS000502745778,8078,80+0,2578,8078,800063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759244,00244,000,00244,00244,0000150,00296,40
MORAVSKÁ PRŮM.BFAMORIPCZ000909090828,8031,60+9,7228,8031,600028,3052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 310,003 310,00+0,273 310,003 310,001756 2701 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185065,6065,60+1,3965,6065,600025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755231,90255,00+4,16231,90255,0000102,00255,00
MOTORPALBAAMOTORCZ0005084558245,50245,50+5,31245,50245,50373791,60512,20
MSABAAMSACZ0005016501206,60206,600,00206,60206,6000162,50274,00
NKT CABLESBAAKABKLCZ0005082255712,40712,400,00712,40712,4021 425370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751665,00665,00+0,75665,00665,0063 990372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353698,30698,30+3,58698,30698,3000389,10782,10
ODKOLEKBAAODKOLCZ0009064051363,40364,00+0,16363,40364,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 284,001 284,000,001 284,001 284,0000278,101 350,00
OKDBAAOKDCZ000510065197,0097,10+0,5197,0097,1026625 81043,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00920,000,00920,00920,0021 720820,001 400,00
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 020,202 020,200,002 020,202 020,20001 120,002 100,00
OSTROJBAAOSTROCS0008435558100,50109,00+1,39100,50109,0015816 13519,90164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,0056,000,0056,0056,000042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959230,50230,500,00230,50230,5081 844147,30256,00
O2 C.R.BAATELECCZ0009093209226,00234,50+3,03219,00234,501 745403 025212,00377,50
PANKRÁCBABPANKRCZ00090789031 327,601 327,60+0,621 327,601 327,6000396,001 327,60
PANKRÁCBAAPANKRCZ0009033205812,80812,80+1,08812,80812,8000280,00812,80
PARAMOBAAPARAMCZ0005091355381,00381,10+0,26381,00381,1051 905149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,00952104 72031,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 329,8011 329,80-0,5711 329,8011 329,80222 6606 972,3012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105439,0040,00+0,2539,0040,001907 57017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750601,10601,10-0,01601,10601,101601367,10941,90
PLOMABAAZPDCS0008452751322,10322,100,00322,10322,1082 577113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,0021 502480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952143,00143,000,00143,00143,005715108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453742,00746,60+0,60742,00746,6000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465285,1085,10-0,1185,1085,10302 55333,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 349,001 367,50+6,991 214,201 367,5000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158485,10485,10+0,64485,10485,10125 821366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 910,001 910,00+0,521 910,001 910,0047 6401 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 461,502 461,90+0,042 461,502 461,90001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 289,101 289,10-4,141 289,101 289,102532 228936,901 436,40
PRIOR ČRBAAPRICBCS0008457859148,80135,10-9,20135,00148,800082,00275,00
PSVSBAAPRSVOCZ0005111500643,00759,30+18,08643,00759,3000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2081,30-9,3681,2081,300067,50110,00
RAŠELINABAARASELCZ0009074050325,00325,00-1,66325,00325,0082 600147,80330,50
RMS MEZZANINEBAAPVTCS00084162511 720,501 720,50-0,021 720,501 720,5046 8821 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957363,10363,10+6,66363,10363,1000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455365,20365,200,00365,20365,2000214,00529,00
SČ ARMATURKABAASCARMCS0005003854110,60110,600,00110,60110,600054,30158,90
SČ ENERGETIKABAASEVENCZ00050780551 498,301 498,30+9,991 498,301 498,3022 9971 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 027,003 027,00+1,233 027,003 027,00001 450,003 430,00
SELGENBAASELGECZ0009033650333,10333,100,00333,10333,102666200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356626,00620,10-0,62620,00630,005735 416323,10678,00
SETUZABAASETUZCZ0008460052281,10281,100,00281,10281,1000192,50386,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350336,30336,60-1,57336,30336,603010 091241,30385,00
SFINXBAASFINXCS0005036458260,00260,000,00260,00260,000090,00260,00
SG - INDUSTRYBFAYSECZ00090877066,506,500,006,506,502001 3005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458286,10286,10+0,03286,10286,1000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554950,40990,00+4,21950,40990,00551545 450400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259305,30305,30-7,76305,30305,30267 938156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 660,101 702,00+2,391 660,101 702,003148 3601 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844593 150,503 150,50+4,983 150,503 150,50001 331,703 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251740,50741,00+2,91740,50741,0000370,20750,00
SOFTWARE 602BAASOFTWCZ0009092300289,90261,00-9,96261,00289,9000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952244,10250,00-2,49243,60250,00662164 731184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495868,4068,40+0,4468,4068,401068464,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858115,00115,00+0,26115,00115,0025329 09589,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753178,10178,10+0,16178,10178,10101 78146,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 419,501 419,70+1,391 419,501 419,70001 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
SUBTERRABAASBTERCS0005023050861,10867,00+0,63861,10867,0000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857150,00150,000,00150,00150,000080,50200,00
ŠMERAL BRNOBAASMERACS000502935479,1079,100,0079,1079,10141 10733,0093,00
ŠTI HOLDINGBFASTICZ0009087805760,50760,50-10,00760,50760,5010482 726523,001 101,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351878,00878,10+4,39878,00878,1000393,00897,30
TATRABAATATRACS000501845639,0039,000,0039,0039,001454630,3059,90
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.BAATEPSTCZ0005077255552,20552,50+0,27552,20552,5000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950430,00430,00+7,50430,00430,0015265 360236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157920,00899,10-2,27899,00920,0000715,501 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685555,0055,000,0055,0055,00603 30025,0062,00
TESLA JIHLAVABAATSLJICS0005072859197,20197,200,00197,20197,2000148,00230,00
TESLA KARLÍNBAATSLKACS000502135158,6058,600,0058,6058,60191 11335,3071,50
TESLA SEZAMBAATSLSECS0005009851470,00470,000,00470,00470,0000328,10550,00
TOMABAATOMACZ000508855990,0090,000,0090,0090,100050,70124,80
TONAKBAATONAKCS000500605529,0029,000,0029,0029,00982 84215,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TYLEX LETOVICEBAATYLEXCS0005006154100,00100,000,00100,00100,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 060,001 000,10-5,651 000,101 060,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150035,3034,40+4,2433,3035,305 300183 29728,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308108,30108,300,00108,30108,300059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 100,001 100,00+1,371 100,001 100,003033 000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 750,001 750,00+2,931 750,001 750,001017 5001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 605,002 605,000,002 605,002 605,00001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658312,10346,30+10,95312,10346,3000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585067,8067,80-0,7367,8067,80151 01752,2092,70
VHOSBAAVHOSCZ00090472541 050,001 050,000,001 050,001 050,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 503,001 503,00+0,831 503,001 503,0000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159701,20701,20-1,93701,20701,203021 036390,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,908,90+9,878,908,901 67514 9085,7014,00
VLNAPBAAVLNAPCZ000508765055,3055,30-1,6055,3055,300020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256371,20334,10-9,99334,10371,2000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952198,00198,000,00198,00198,000081,30198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850210,10210,00-1,26210,00210,10306 301175,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,10180,100,00180,10180,1000105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353161,00152,00-5,59149,40161,0000100,00210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758190,00180,00-5,26171,00190,000088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150205,00205,000,00205,00205,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,0000156,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657139,00128,20-6,01122,80139,1000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956128,10115,30-9,99115,30128,1000115,30275,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957140,10150,00+7,06140,10150,0000130,50350,00
VULKANBAAVULKACZ0005100453163,10163,100,00163,10163,10465282,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658298,40298,400,00298,40298,4000253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 100,002 007,00-3,302 007,002 100,003674 1121 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,0020,00-4,3020,0020,004569 12011,6022,00
YTONGBAAPORBECS00084201623 645,003 645,000,003 645,003 645,0040157 2001 850,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 650,002 650,00+1,912 650,002 650,0037 9501 200,002 750,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 430,302 430,300,002 430,302 676,00001 301,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000096,30281,20
ŽĎASBAAZDASCS0005031152254,00254,00+1,19254,00254,001 010263 590148,60255,60
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 920,003 950,00+1,193 920,003 950,001455 2401 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000314,80950,00