Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 23:12
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 09.09.2002

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.

09.08.200206.09.2002
10.09.200209.10.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852150,50150,500,00150,50150,500056,70158,00
ALIACHEMBAASYNTHCZ000509195973,6075,10-0,2673,6075,101128 27552,6083,30
ALIACHEMBABSYNTHCZ00051126077,508,00+6,667,508,001 38810 6165,209,60
AMMANN CRBAASTVSTCS0005003755285,00285,00+0,52285,00285,0012936 765202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,100,00312,10312,100078,00313,00
AVIABAAAVIACS000502075917,9017,90-9,5917,9017,901526910,0046,50
BELAGRABAAZZNBRCZ0008449055226,00226,000,00226,00226,00102 260134,30690,10
BIOCELBAABIOCECS0005017953575,00575,000,00575,00575,004224 150495,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559790,00790,10-5,94790,00790,1000391,201 341,40
BMTBAABMTBOCS0005030758305,40305,40+9,97305,40305,400081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607120,00118,50+2,15118,50120,00303 57870,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454540,00540,000,00540,00540,0000458,20703,00
BRISK TÁBORBAABRITACZ0005074856435,00435,000,00435,00435,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,00650,00-1,15650,00650,008052 000349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009250,50251,00+4,53250,50251,0022055 170135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207130,40130,40-9,06130,40130,401 020142 608127,60218,30
CIMEX KONCERNBFAINFJICZ0009083507104,10104,100,00104,10104,100081,20122,60
CIMEX KONCERNBFBINFJICZ000908360631,8031,800,0031,8031,800023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201216,10216,100,00216,10216,10153 242108,60240,20
CONSUS IFBFACONINCZ000802830551,7051,700,0051,7051,700033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 730,001 730,00-0,631 730,001 730,001525 950478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356321,20321,20-8,22321,20321,2082 57074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 750,002 750,00-6,772 750,002 750,0012 750935,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556404,90405,00+0,04404,90405,0000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 400,504 410,00+0,214 400,504 410,00002 550,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052100,50100,500,00100,50100,500070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156420,50420,500,00420,50420,5031 262304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607261,40261,40+1,12261,40261,40307 842251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752122,00122,000,00122,00122,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258106,60106,600,00106,60106,600028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345765,1065,100,0065,1065,10503 25530,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645554,0054,000,0052,0054,00593 17220,7062,00
ČEZ, A.S.BAACEZCZ000511230093,7092,40-1,4992,3094,001 292120 68059,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00671,000,00671,00671,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051345,00350,00+0,28345,00350,004515 70095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 183,001 183,00-6,591 183,001 183,0067 098488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255351,40381,00+8,48351,40381,000068,90422,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136443,1043,200,0043,1043,200043,20126,90
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.LOUNYBAAELEKTCZ0005092353260,70248,30-4,97248,30260,70153 76258,10290,50
ENERGOAQUABAAENRGACS0008419750580,00580,000,00580,00580,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460468,1068,00-1,4467,9068,1057639 17119,5081,30
ETABAAELEPRCS0005005156112,00112,000,00111,00112,0010511 70081,00235,80
EUROVIA CSBAASTASZCS0005022854850,10850,10-2,29850,10850,103025 503585,00970,00
FEZKO SERVISBAAFEZKOCS0005037456200,00200,000,00200,00200,000084,00207,00
FINOP HOLDINGBAAFINOPCZ0008418001603,00606,00-1,54603,00606,002716 326450,00633,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145459,4059,400,0059,4059,401005 94028,8089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706531,60531,600,00531,60531,6000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 003,008 200,00+2,468 003,008 200,00002 301,308 925,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552168,90168,90+5,76168,90168,90111 858127,00258,30
GUMOTEXBAAGUMOTCZ0005086751360,10360,10-9,97360,10360,1072 521140,00400,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 235,002 235,10+5,422 235,002 235,10001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851563,10563,100,00563,10563,1063 379354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 540,601 260,700,001 260,701 540,60001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354506,20506,200,00506,20506,2000236,30529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750136,20136,40+0,36136,20136,400090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 699,002 699,00-7,252 699,002 699,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 445,101 447,10+0,061 445,101 447,103144 8341 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 129,001 129,00+0,401 129,001 129,00150169 350997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908200,00186,00+0,54185,50200,0000155,00206,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001520,50520,50+3,89520,50520,5000261,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757459,00459,00-8,01459,00459,0052 295211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 353,501 353,50+0,181 353,501 353,5011 354845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904340,00340,000,00340,00340,0000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753690,00690,10+0,01690,00690,1000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657316,00322,100,00310,10322,104112 94670,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 100,002 000,00-1,232 000,002 100,0036 2001 131,502 101,10
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 152,002 152,000,002 152,002 152,00001 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.HRADECBAAJITKACZ0005088955261,00261,000,00261,00261,0000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 400,502 400,50+3,912 400,502 400,5012 4011 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 045,003 111,00+2,673 045,003 111,00001 951,003 800,00
JUTABAAJUTACS00050261521 660,201 660,200,001 660,201 660,2000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 884,401 884,400,001 884,401 884,40001 206,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 000,002 000,000,002 000,002 000,00001 232,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150307,10310,10+0,97307,10310,100043,10376,10
KDYNIUMBAAKDYNICZ00050236551 995,001 995,000,001 995,001 995,00001 211,001 995,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 685,001 668,70+0,231 643,401 687,007601 278 288792,601 913,00
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 VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0021 434361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351149,00149,000,00149,00149,000030,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 032,501 032,50+0,731 032,501 032,5000918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,30350,300,00350,30350,3000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153950,00950,000,00950,00950,0000228,20950,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251821,90805,000,00805,00821,9000365,00864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853500,00500,00-2,62500,00500,0084 000210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,20300,20-6,21300,20300,200096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 401,001 401,000,001 401,001 401,0000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,4018,400,0018,4018,400017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825155,0050,00-9,0950,0055,001 48374 27518,1073,20
MADETABAAJIMLECS0008420550336,20336,20+5,45336,20336,20217 060134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 170,001 170,000,001 170,001 170,0000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755550,00550,000,00550,00550,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960124,20124,20-4,75124,20124,20222 73266,30182,90
METALIMEXBAAMETLXCS00084124581 899,001 899,00+2,151 899,001 899,0035 6971 702,102 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1052,80
METROSTAVBAAMESTACZ0005006502169,00169,000,00169,00169,008814 87296,30190,00
MILETABAAMILETCS000502745788,2088,200,0088,2088,200063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552181,40181,50-7,82181,40186,5000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 575,003 575,00+2,143 575,003 575,00001 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185069,9069,900,0069,9069,900025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830880,4081,40+1,6280,4081,400032,8086,20
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558281,60281,60-8,89281,60281,60384591,60512,20
MSABAAMSACZ0005016501237,20237,200,00237,20237,204949162,50340,70
NKT CABLESBAAKABKLCZ0005082255800,00795,50+0,61795,50800,0043 196370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751750,10750,100,00750,10750,1000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353701,50696,50-0,71696,50706,5000371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952540,10540,10+0,01540,10540,1000220,00553,50
ODKOLEKBAAODKOLCZ0009064051370,10370,10-0,02370,10370,10145 181185,00480,00
OHL ŽSBAAZSTBOCS00050285541 350,001 350,000,001 350,001 350,006587 750278,101 350,00
OKDBAAOKDCZ0005100651103,90105,10+9,93103,90105,1027228 47943,50111,10
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.BAAOSPAPCZ0005010355580,00580,000,00580,00580,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 891,001 900,000,001 891,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558136,00134,40+0,29134,40136,0010313 85017,50164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,0055,000,0055,0055,000042,8068,30
OTAVA-PATRIABAAHOTOTCZ0009065959221,00221,000,00221,00221,0000108,50253,50
O2 C.R.BAATELECCZ0009093209258,30258,200,00258,20260,0030077 551189,80377,50
PANKRÁCBAAPANKRCZ0009033205555,50560,10-2,08555,50575,5000280,00572,00
PANKRÁCBABPANKRCZ0009078903900,00901,00+0,11900,00901,0000396,00920,00
PARAMOBAAPARAMCZ0005091355407,50405,00+1,25405,00407,5000128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695886,0086,00-1,1486,0086,00242 06431,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 641,7011 641,70+0,2411 641,7011 641,7014162 9846 181,3011 768,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 510,003 510,00+0,283 510,003 510,00001 270,203 930,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751275,00277,00+0,72275,00277,0000108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105436,0037,000,0036,0037,002073017,2047,60
PLIVA - LACHEMABAALACHECZ0005096750661,00661,00+3,86661,00661,0000367,10941,90
PLOMABAAZPDCS0008452751295,50295,50-1,82295,50295,502591110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650770,60751,60-2,46751,60810,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952134,30134,30-3,10134,30134,30253 358107,50150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453682,00715,00-5,54682,00715,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,0095,000,0095,0095,00211 99533,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 436,001 436,000,001 436,001 436,0057 180790,501 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158461,00461,10+0,02461,00461,1000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 070,002 279,60+9,071 980,002 279,602753 9401 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 307,101 307,10-3,121 307,101 307,1011 307936,901 400,10
PRIOR ČRBAAPRICBCS0008457859130,10140,30-2,36130,10140,300082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115492,3092,300,0092,3092,300059,20104,80
RAŠELINABAARASELCZ0009074050293,10296,00+0,68293,10296,0000147,80300,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509948,50903,10-4,84903,10957,00206195 019903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 830,001 830,00-3,681 830,001 830,00001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905437,60437,50-0,02437,50437,6000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957228,00228,00-9,88228,00228,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455358,00358,00+0,84358,00358,0000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858253,60253,600,00253,60253,6000115,00320,00
SČ ARMATURKABAASCARMCS0005003854110,20110,200,00110,20110,200054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 503,701 503,70+0,041 503,701 503,7011 5041 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 555,102 555,100,002 555,002 555,10001 203,002 879,50
SELGENBAASELGECZ0009033650313,00313,00+0,28313,00313,002626200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356626,50600,20-4,19600,00626,50405263 250323,10678,00
SETUZABAASETUZCZ0008460052312,60312,600,00312,60312,6000192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350329,30329,30-2,60329,30329,306019 758229,40385,00
SFINXBAASFINXCS0005036458147,10147,100,00147,10147,100090,00213,20
SG - INDUSTRYBFAYSECZ00090877068,008,00+3,897,508,00005,5013,00
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458290,00290,50+0,17290,00290,5000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554757,40757,40+9,99757,40757,4000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259350,00340,00-2,85340,00350,005017 270156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 795,501 797,50+3,281 795,501 797,50001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 611,002 632,10+0,842 611,002 632,10001 261,503 006,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251660,60650,60-1,52650,60660,7000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953400,00400,00-7,70400,00400,005522 000226,00632,20
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952252,20241,80-5,39241,80252,20409 821184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495871,0071,00+0,4271,0071,00835 89364,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858107,40113,10+0,44107,40113,10182 00262,90129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753201,20201,200,00201,20201,200046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 450,001 450,00-4,761 450,001 450,0011 4501 001,701 581,80
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 535,002 600,00+2,722 535,002 600,00001 835,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,3010,300,0010,3010,30005,8036,00
SUBTERRABAASBTERCS0005023050906,00906,00-2,80906,00906,001311 778358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,000077,10200,00
ŠMERAL BRNOBAASMERACS000502935489,0089,000,0089,0089,00161 42433,0090,30
ŠTI HOLDINGBFASTICZ0009087805858,30785,00+1,29773,00858,3000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351865,10865,10+4,22865,10865,1000393,00897,30
TATRABAATATRACS000501845644,2044,20-0,6744,2044,201984030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550800,00800,00-5,88800,00800,0000408,001 210,00
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.BAATEPSTCZ0005077255567,70567,700,00567,70567,7000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950401,20401,200,00401,20401,2000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157935,50935,500,00935,50935,5000715,501 179,60
TEPNABAATEPNACS000502685550,1050,100,0050,1050,100024,6050,10
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859190,30190,300,00190,30190,300093,00230,00
TESLA KARLÍNBAATSLKACS000502135154,2054,30+0,1854,2054,300033,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,0000420,00550,00
TOMABAATOMACZ000508855993,0093,000,0093,0093,00948 74250,70124,80
TONAKBAATONAKCS000500605525,7025,20-1,9425,2025,700015,0038,00
TRANSAKTABAATRANSCZ00084133580,000,000,000,000,00000,000,00
TRANZABAATRANZCZ0005076356120,00120,000,00120,00120,0054064 80026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552292,60292,00+0,62291,00306,002 478730 596113,40295,20
TYLEX LETOVICEBAATYLEXCS0005006154120,00104,50-9,05104,50120,00101 12346,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 299,001 299,10+0,771 299,001 299,1000545,201 299,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150032,6032,20-0,6131,5032,807 469242 86528,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,30-8,90150,30150,300041,00207,10
UNITED ENERGYBABPSZTECZ0005113308105,20105,200,00105,20105,200055,10111,10
UNITED ENERGYBAAPSZTECS0008458659990,10990,10+0,76990,10990,1000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 751,001 751,00-2,721 751,001 751,0023 5021 132,601 800,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 429,503 429,50-0,593 204,503 429,50001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658415,00425,10+3,05415,00425,1000176,50450,00
VET ASSETS A.S.BAAJIPCZ000500585082,3082,500,0082,3082,50383 13352,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 625,501 625,500,001 625,501 625,5000558,101 625,50
VÍNO MIKULOVBAAVINOMCS0008465159765,00765,000,00765,00765,00107 650355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,909,00+1,128,509,0056 583506 3565,2014,00
VLNAPBAAVLNAPCZ000508765069,6069,600,0069,6069,600020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256420,20420,200,00420,20420,2000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952140,10160,60+1,83140,10160,600070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850239,00239,00-0,41239,00239,00102 390162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056203,00203,000,00203,00203,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353166,00166,00+0,54166,00166,000076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758235,00213,80-9,02213,80235,000088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150183,10184,00+1,37183,10184,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652200,00200,00+2,24200,00200,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657136,00165,30-2,76136,00165,300081,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,70193,700,00193,70193,7000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957180,10180,100,00180,10180,1000161,90620,00
VULKANBAAVULKACZ0005100453195,30195,30+0,05195,30195,300082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658293,60293,600,00293,60293,6000286,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 060,202 072,50+3,622 060,202 072,50001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,1019,10-4,5019,1019,100011,6020,00
YTONGBAAPORBECS00084201623 101,003 101,000,003 101,003 101,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 246,701 123,00-9,921 123,001 246,7000415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 409,002 524,50+4,822 409,002 524,50001 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 351,002 589,00+0,732 351,002 589,00001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509441,00441,00+0,34441,00441,004017 640411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280535,3032,00-9,3432,0035,300010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,00+1,64265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152242,40241,00+0,41240,00242,4012029 045148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 754,003 802,20-0,303 754,003 900,002491 3511 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835162,2062,200,0062,2062,200020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959630,10630,100,00630,10630,1000314,80726,00