Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 0:21
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 06.09.2002

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.

07.08.200205.09.2002
09.09.200207.10.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852150,20150,50+0,19150,20150,500056,70158,00
ALIACHEMBABSYNTHCZ00051126077,507,500,007,507,501601 2005,209,60
ALIACHEMBAASYNTHCZ000509195975,3075,300,0075,3075,30282 10852,6083,30
AMMANN CRBAASTVSTCS0005003755283,50283,500,00283,50283,5000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,100,00312,10312,100078,00313,00
AVIABAAAVIACS000502075919,8019,80-9,5819,8019,800010,0046,50
BELAGRABAAZZNBRCZ0008449055226,00226,000,00226,00226,0000134,30690,10
BIOCELBAABIOCECS0005017953575,00575,00+6,48575,00575,00278159 850495,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559840,00840,00+1,74840,00840,0000391,201 341,40
BMTBAABMTBOCS0005030758240,40277,70+15,51227,30277,700081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607126,50116,00+0,78113,80126,5032140 06870,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454540,00540,000,00540,00540,0000458,20703,00
BRISK TÁBORBAABRITACZ0005074856435,00435,000,00435,00435,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509657,60657,60+1,16657,60657,6000349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009240,00240,10+4,39240,00240,1000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207130,60143,40+9,96130,60143,4000127,60218,30
CIMEX KONCERNBFAINFJICZ0009083507104,10104,100,00104,10104,100081,20122,60
CIMEX KONCERNBFBINFJICZ000908360631,8031,800,0031,8031,800023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201216,10216,10+1,21216,10216,1000108,60240,20
CONSUS IFBFACONINCZ000802830551,7051,700,0051,7051,700033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 741,001 741,000,001 741,001 741,0000478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356319,00350,00-1,21319,00350,00248 27674,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 950,002 950,00-0,332 950,002 950,001029 500935,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556404,20404,80+0,34404,20404,8000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 450,504 400,50-1,124 400,504 450,50730 1002 550,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052100,50100,500,00100,50100,500070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,00+11,111,001,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156420,50420,500,00420,50420,5000304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607257,40258,50-1,29257,40259,1000251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752122,00122,000,00122,00122,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258110,00106,60+1,52106,50115,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345765,0065,10+0,1565,0065,1049031 85430,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645554,0054,00+1,6954,0054,000020,7062,00
ČEZ, A.S.BAACEZCZ000511230091,2093,80+2,9691,2094,8020 5031 899 18159,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00671,000,00671,00671,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051349,00349,00+3,53349,00349,007024 43095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 266,501 266,500,001 266,501 266,5000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255351,20351,20-0,02351,20351,20165 61968,90422,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136447,6043,20-4,4243,0047,600043,20126,90
DERMACOLBAADERMACZ0009041653427,80427,800,00427,80427,8000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,605,600,005,605,60004,707,70
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 208,001 208,000,001 208,001 208,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353261,30261,300,00261,30261,3041 04558,10290,50
ENERGOAQUABAAENRGACS0008419750580,00580,00+7,40580,00580,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460469,0069,00+3,2969,0069,00906 21019,5081,30
ETABAAELEPRCS0005005156112,00112,00+0,90112,00112,00303 36081,00235,80
EUROVIA CSBAASTASZCS0005022854870,10870,10-2,73870,10870,101815 662565,10970,00
FEZKO SERVISBAAFEZKOCS0005037456200,00200,000,00200,00200,000084,00207,00
FINOP HOLDINGBAAFINOPCZ0008418001615,50615,50+1,81615,50615,5000450,00633,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145459,4059,400,0059,4059,400026,2089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706532,00531,60+0,20530,30532,0000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 003,008 003,000,008 003,008 003,00002 301,308 925,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552147,30159,70+9,98147,30159,7000120,60258,30
GUMOTEXBAAGUMOTCZ0005086751400,00400,00+9,28400,00400,00208 000140,00400,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 350,002 120,10-9,432 120,102 350,002660 6401 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851563,10563,100,00563,10563,1042 252354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 540,601 260,70-9,991 260,601 540,60001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354506,20506,20+0,01506,20506,2000236,30529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750135,50135,90+0,44135,50135,900090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 910,002 910,000,002 910,002 910,0025 820585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 447,101 446,10+0,061 446,101 447,101927 4851 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 124,501 124,50+0,401 124,501 124,5000997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908184,00185,00-3,64184,00200,0000155,00230,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001501,00501,00-3,74501,00501,001501250,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757499,00499,000,00499,00499,0000211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 351,001 351,00-0,181 351,001 351,0045 404845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904340,00340,00+1,64340,00340,0000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753675,10690,00-1,16675,10690,003020 328355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657322,10322,100,00322,10322,1072 25570,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 000,502 025,10+1,152 000,502 025,10001 131,502 101,10
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 152,002 152,00+0,042 152,002 152,00001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,00411,000,00411,00411,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636752,1052,100,0052,1052,100028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955261,00261,00+6,53261,00261,00123 132151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 310,002 310,00-5,112 310,002 310,0024 6201 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 030,003 030,00-8,203 030,003 030,00412 1201 951,003 800,00
JUTABAAJUTACS00050261521 660,201 660,200,001 660,201 660,2000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 884,401 884,40+3,591 884,401 884,40001 202,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 000,002 000,000,002 000,002 000,00001 232,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150307,10307,10+1,31307,10307,10278 29243,10376,10
KDYNIUMBAAKDYNICZ00050236551 900,001 995,00+5,001 900,001 995,00001 150,001 995,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 645,001 664,80+3,171 562,501 670,501 1061 837 215792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464581,10581,100,00581,10581,1000168,80745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,000,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351149,00149,00+1,36149,00149,000030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 025,001 025,000,001 025,001 025,001616 400918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,30350,30+0,02350,30350,3000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153950,00950,000,00950,00950,0000228,20950,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251805,00805,00-2,05805,00805,00108 050362,00864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853513,50513,50+3,71513,50513,5000210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,20320,10+0,69300,20320,100096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 500,001 401,000,001 400,001 500,0000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,4018,400,0018,4018,40601 10417,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825152,3055,00+9,1252,3055,000018,1073,20
MADETABAAJIMLECS0008420550292,60318,80-1,93292,60318,8000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 170,001 170,000,001 170,001 170,0000920,001 331,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755550,00550,000,00550,00550,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960130,40130,400,00130,40130,400066,30182,90
METALIMEXBAAMETLXCS00084124581 760,001 859,00+3,011 760,001 859,00814 3771 702,102 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,60-8,9433,6033,602790729,1054,70
METROSTAVBAAMESTACZ0005006502169,00169,00-2,31169,00169,00213 54996,30190,00
MILETABAAMILETCS000502745788,2088,200,0088,2088,200063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552196,90196,90+15,07196,90196,9012524 613135,00250,00
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00315,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 500,003 500,00-4,103 500,003 500,0030105 0001 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185069,9069,900,0069,9069,900025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830877,0080,10+4,0277,0080,100032,8086,20
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558283,10309,10+0,03283,10309,100091,60512,20
MSABAAMSACZ0005016501237,20237,200,00237,20237,20347 807162,50340,70
NKT CABLESBAAKABKLCZ0005082255800,00790,60+0,07790,50800,001411 123370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751750,10750,10+3,17750,10750,1075 251372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353706,70701,50+1,22701,50706,7000371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952535,00540,00+1,50535,00540,0000220,00553,50
ODKOLEKBAAODKOLCZ0009064051370,20370,20-4,73370,20370,2000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 350,001 350,000,001 350,001 350,00121163 350278,101 350,00
OKDBAAOKDCZ000510065195,6095,60-0,5295,6095,60383 63343,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852820,00820,000,00820,00820,002318 860820,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355580,00580,000,00580,00580,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 900,001 900,000,001 900,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558134,00134,00+1,43134,00134,000017,50164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,0055,000,0055,0055,000042,8068,30
OTAVA-PATRIABAAHOTOTCZ0009065959245,10221,00-10,16221,00245,1000108,50253,50
O2 C.R.BAATELECCZ0009093209254,50258,20+1,21254,50261,502 151552 073185,00377,50
PANKRÁCBAAPANKRCZ0009033205520,00572,00+10,00520,00572,0000280,00572,00
PANKRÁCBABPANKRCZ0009078903888,00900,00+1,35888,00900,0000396,00920,00
PARAMOBAAPARAMCZ0005091355400,00400,000,00400,00400,0031 200128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695887,0087,000,0087,0087,00605 22031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 545,0011 613,30+1,4111 450,8011 613,3041474 1136 144,3011 768,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 500,003 500,000,003 500,003 500,00001 270,203 930,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751270,40275,00-7,46270,40275,0061 627108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,1037,00-0,2637,0037,10953 52017,2047,60
PLIVA - LACHEMABAALACHECZ0005096750636,40636,40+0,87636,40636,4021 273367,10941,90
PLOMABAAZPDCS0008452751301,00301,000,00301,00301,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650769,60770,60-4,86769,60770,6000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952138,60138,600,00138,60138,6000107,50150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453757,00757,000,00757,00757,00139 841383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,0095,000,0095,0095,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 436,001 436,00-1,711 436,001 436,0000702,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158461,00461,000,00461,00461,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 199,902 090,00-4,992 090,002 199,90001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 022,503 230,000,003 022,503 230,001956 5251 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 349,201 349,20-3,421 349,201 349,2000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859130,10143,70+0,48130,10143,700082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115492,3092,300,0092,3092,300059,20104,80
RAŠELINABAARASELCZ0009074050292,10294,00+0,34292,10294,0000147,80300,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509955,10949,10+0,01947,00955,10116110 349910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 900,001 900,00+1,321 900,001 900,00713 3001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905437,50437,60+0,02437,50437,6000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957253,00253,00-6,26253,00253,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455355,00355,000,00355,00355,0031 065210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858253,60253,60+0,23253,60253,600090,00320,00
SČ ARMATURKABAASCARMCS0005003854110,20110,200,00110,20110,200054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 503,001 503,00+0,031 503,001 503,00001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 555,002 555,10+0,032 555,002 555,10001 203,002 879,50
SELGENBAASELGECZ0009033650312,10312,100,00312,10312,1000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356613,00626,50+2,20613,00626,50312202 800323,10678,00
SETUZABAASETUZCZ0008460052312,60312,600,00312,60312,6000192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350338,10338,10-3,40338,10338,103010 143223,10385,00
SFINXBAASFINXCS0005036458147,10147,100,00147,10147,100090,00213,20
SG - INDUSTRYBFAYSECZ00090877067,007,70+10,007,007,70005,5014,40
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458293,50290,00+3,57289,50293,5000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554688,60688,60+10,00688,60688,6064 132343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259342,10350,00-2,80342,10360,0027597 130156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 740,101 740,30-0,281 740,101 740,301017 4011 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 610,102 610,10+0,382 610,102 610,1025 2201 261,503 006,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251660,60660,700,00660,60660,7000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953433,40433,40-4,15433,40433,4093 901220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952258,00255,60-0,54255,60258,0000184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495871,2070,70-0,5670,6071,300064,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858113,10112,60-0,44112,60113,10364 06962,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753201,20201,200,00201,20201,200046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 450,001 522,50+5,001 450,001 522,50001 001,701 581,80
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 531,002 531,00-9,622 531,002 531,001025 3101 835,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,3010,300,0010,3010,30005,8036,00
SUBTERRABAASBTERCS0005023050932,10932,100,00932,10932,1000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,000077,10200,00
ŠMERAL BRNOBAASMERACS000502935489,0089,000,0089,0089,00343 02633,0090,30
ŠTI HOLDINGBFASTICZ0009087805807,00775,00-4,68737,00833,0000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351830,00830,00-0,12830,00830,00108 300393,00897,30
TATRABAATATRACS000501845644,5044,500,0044,5044,50351 55830,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550850,00850,00+6,25850,00850,0043 400408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 400,001 400,000,001 400,001 400,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156385,00385,000,00385,00385,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255567,70567,70+0,05567,70567,7000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950401,20401,200,00401,20401,2000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157935,50935,500,00935,50935,5000695,001 179,60
TEPNABAATEPNACS000502685550,1050,100,0050,1050,100023,8050,10
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859190,30190,300,00190,30190,300093,00230,00
TESLA KARLÍNBAATSLKACS000502135149,3054,20+9,9349,3054,200033,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,0000420,00550,00
TOMABAATOMACZ000508855993,0093,000,0093,0093,00765150,70124,80
TONAKBAATONAKCS000500605525,7025,70+0,3925,7025,700015,0038,00
TRANSAKTABAATRANSCZ00084133580,000,000,000,000,00000,000,00
TRANZABAATRANZCZ0005076356120,00120,00+2,12120,00120,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552285,00290,20+1,32285,00300,002 937855 972113,40295,20
TYLEX LETOVICEBAATYLEXCS0005006154104,50114,90+9,95104,50114,900046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 255,001 289,10+3,531 255,001 289,1000545,201 289,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150032,0032,40+3,5131,0033,2019 360632 36028,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354165,00165,00+9,85165,00165,00101 65041,00207,10
UNITED ENERGYBABPSZTECZ0005113308105,20105,200,00105,20105,200055,10111,10
UNITED ENERGYBAAPSZTECS0008458659982,60982,60-1,74982,60982,601413 756550,501 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 800,301 800,00+1,371 751,501 800,303766 5111 132,601 800,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 457,503 450,00+5,903 450,003 457,50001 220,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658412,50412,50+0,56412,50412,5072 888173,90450,00
VET ASSETS A.S.BAAJIPCZ000500585082,7082,50-0,2482,5082,70393 22152,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 625,501 625,50+4,801 625,501 625,5000558,101 625,50
VÍNO MIKULOVBAAVINOMCS0008465159765,00765,000,00765,00765,0000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985589,408,90-3,268,909,401341 2435,2014,00
VLNAPBAAVLNAPCZ000508765069,6069,600,0069,6069,600020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256401,00420,20+5,05401,00420,2000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952140,10157,70-3,54140,10157,700070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850240,00240,000,00240,00240,0000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056203,00203,000,00203,00203,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353165,00165,10+1,53165,00165,100076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758240,00235,00-2,08235,00240,000088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150181,50181,50-2,41181,50181,50152 723140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652195,60195,60+9,94195,60195,600071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657163,10170,00+4,23146,90170,000072,80184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,70193,700,00193,70193,7000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957180,10180,100,00180,10180,1000161,90620,00
VULKANBAAVULKACZ0005100453195,20195,20-8,78195,20195,20597682,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658293,60293,600,00293,60293,6000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,0020,000,0020,0020,0054410 88011,6020,00
WIENERBERGER C.P.BAAJICIHCS00084158572 000,002 000,00-4,762 000,002 000,00612 0001 262,002 300,00
YTONGBAAPORBECS00084201623 101,003 101,000,003 101,003 101,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 246,701 246,70-0,021 246,701 246,702024 934415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 408,002 408,20+0,042 408,002 408,20001 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 570,502 570,10+1,242 570,102 570,50001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509439,50439,50-0,11439,50439,50208 790411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280535,3035,300,0035,3035,300010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352237,00260,70+10,00237,00260,700093,00281,20
ŽĎASBAAZDASCS0005031152240,00240,00+1,43240,00240,007718 480148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 817,503 814,00+0,023 812,003 821,0035133 4971 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835162,2062,200,0062,2062,200020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959630,00630,10+4,84601,00630,1000314,80726,00