Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 0:20
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 10.09.2002

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.

09.08.200209.09.2002
11.09.200210.10.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852152,00155,20+3,12152,00155,200056,70158,00
ALIACHEMBAASYNTHCZ000509195975,3075,30+0,2675,3075,30322652,6083,30
ALIACHEMBABSYNTHCZ00051126078,008,000,008,008,00005,209,60
AMMANN CRBAASTVSTCS0005003755283,50283,50-0,52283,50283,5000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,100,00312,10312,100078,00313,00
AVIABAAAVIACS000502075917,0016,30-8,9316,3017,001131 85110,0046,50
BELAGRABAAZZNBRCZ0008449055226,00204,00-9,73204,00226,0000134,30690,10
BIOCELBAABIOCECS0005017953575,00575,000,00575,00575,004827 600495,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559793,00869,00+9,98790,10869,0000391,201 341,40
BMTBAABMTBOCS0005030758335,90335,90+9,98335,90335,900081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607120,00120,10+1,35120,00120,100070,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454540,00540,000,00540,00540,0000458,20703,00
BRISK TÁBORBAABRITACZ0005074856435,00435,000,00435,00435,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509642,60642,60-1,13642,60642,60196128 576349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009240,00240,00-4,38240,00240,00307 200135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207130,60130,70+0,23130,60130,7000127,60218,30
CIMEX KONCERNBFAINFJICZ0009083507104,10104,100,00104,10104,100081,20122,60
CIMEX KONCERNBFBINFJICZ000908360631,8031,800,0031,8031,800023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201218,10218,10+0,92218,10218,10306 543108,60240,20
CONSUS IFBFACONINCZ000802830551,7051,700,0051,7051,700033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 700,001 700,00-1,731 700,001 700,0035 100478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356321,20321,200,00321,20321,200074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 800,002 800,00+1,812 800,002 800,0038 400935,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556367,30367,30-9,30367,30443,00228 686290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 410,004 410,000,004 410,004 415,00002 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 ZBROJOVKABAACEZBRCS0005029156420,30420,500,00420,30420,502841304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607260,50255,10-2,41255,10262,501 275331 832251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752122,00122,000,00122,00122,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258106,60108,00+1,31106,60108,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345765,1065,100,0065,1065,10271 75830,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645554,0054,000,0054,0054,000020,7062,00
ČEZ, A.S.BAACEZCZ000511230092,4093,40+1,0892,4094,704 450419 61759,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00671,000,00671,00671,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051344,00344,00-1,71344,00344,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 185,001 185,00+0,161 185,001 185,0022 370488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255381,00381,000,00381,00381,000068,90422,00
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.LOUNYBAAELEKTCZ0005092353261,30261,30+5,23261,30261,30252358,10290,50
ENERGOAQUABAAENRGACS0008419750579,90581,00+0,17540,60581,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460466,4066,90-1,6166,4068,1017311 61319,5081,30
ETABAAELEPRCS0005005156112,00113,00+0,89112,00113,000081,00235,80
EUROVIA CSBAASTASZCS0005022854872,00890,00+4,69872,00890,1000585,00970,00
FEZKO SERVISBAAFEZKOCS0005037456200,00200,000,00200,00200,000084,00207,00
FINOP HOLDINGBAAFINOPCZ0008418001606,00603,00-0,49603,00606,003923 607450,00633,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145459,4065,00+9,4259,4065,000028,8089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706583,00583,00+9,66583,00583,002514 575340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 200,008 200,000,008 200,008 200,00002 301,308 925,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552168,90168,900,00168,90168,9000127,00258,30
GUMOTEXBAAGUMOTCZ0005086751361,00390,10+8,33361,00390,1000140,00400,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 235,002 235,100,002 235,002 235,10001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851563,10563,100,00563,10563,10137 320354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 333,001 617,60+28,301 333,001 617,60001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354506,10506,10-0,01506,10506,1021 012236,30529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750137,00137,00+0,43137,00137,0081 09690,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 609,502 699,000,002 607,002 699,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 446,101 450,00+0,201 446,101 450,004057 9211 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 120,001 113,60-1,361 113,601 120,002022 368997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908186,00186,000,00186,00186,0000155,00206,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,60500,60-3,82500,60500,6021 001261,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757462,00464,00+1,08462,00464,0000211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 356,001 356,00+0,181 356,001 356,0000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904340,00340,000,00340,00340,0000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753695,00696,10+0,86695,00696,1000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657322,10322,20+0,03322,10322,200070,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 100,002 100,00+5,002 100,002 100,00001 131,502 101,10
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 152,002 152,000,002 152,002 152,00001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,00370,00-9,97370,00412,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636752,1052,100,0052,1052,100028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955261,00261,000,00261,00261,0000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 400,502 400,500,002 400,502 400,5012 4011 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 046,003 030,50-2,583 030,003 046,00001 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
KAROSERIABAAAVIABCS0005032150307,10309,10-0,32307,10309,100043,10376,10
KDYNIUMBAAKDYNICZ00050236551 995,001 995,000,001 995,001 995,00001 211,001 995,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 700,101 694,80+1,561 686,501 715,70271460 130792,601 913,00
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 LESYBAAKRULECZ0009053351140,00140,00-6,04140,00140,000030,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 025,001 021,10-1,101 021,101 025,004242 916918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,30350,300,00350,30350,3000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153950,00950,000,00950,00950,0000228,20950,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251810,00810,00+0,62810,00810,001310 530365,00864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853468,10520,00+4,00468,10520,00206106 705210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,20300,00-0,06300,00300,200096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 401,001 401,000,001 401,001 401,0000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,4018,50+0,5418,4018,500017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825147,7055,00+10,0047,7055,0024212 74718,1073,20
MADETABAAJIMLECS0008420550336,20302,60-9,99302,60336,2000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 170,001 100,00-5,981 100,001 170,002022 700920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755550,00550,000,00550,00550,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960130,40130,40+4,99130,40130,400066,30182,90
METALIMEXBAAMETLXCS00084124581 829,601 829,60-3,651 829,601 829,60001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1052,80
METROSTAVBAAMESTACZ0005006502172,10172,10+1,83172,10172,100096,30190,00
MILETABAAMILETCS000502745788,2088,200,0088,2088,20302 64663,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552181,50181,500,00181,50181,5000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 650,003 650,00+2,093 650,003 650,00621 9001 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185069,9069,900,0069,9069,900025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830880,4081,00-0,4980,4081,000032,8086,20
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558283,10283,10+0,53283,10283,1051 41691,60512,20
MSABAAMSACZ0005016501237,20237,200,00237,20237,2000162,50340,70
NKT CABLESBAAKABKLCZ0005082255800,00800,00+0,56800,00800,00108 000370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751800,00800,00+6,65800,00800,009979 200372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353696,50696,60+0,01696,50696,6000371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952540,10540,100,00540,10540,10189 722220,00553,50
ODKOLEKBAAODKOLCZ0009064051370,20357,00-3,53357,00370,20103 800185,00480,00
OHL ŽSBAAZSTBOCS00050285541 350,001 350,000,001 350,001 350,00100135 000278,101 350,00
OKDBAAOKDCZ0005100651110,00107,00+1,80107,00110,2032535 72743,50111,10
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.BAAOSPAPCZ0005010355580,00590,00+1,72580,00590,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 900,001 900,000,001 900,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558136,00136,00+1,19136,00136,000017,50164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,0055,000,0055,0055,00844042,8068,30
OTAVA-PATRIABAAHOTOTCZ0009065959222,40222,40+0,63222,40222,4000108,50253,50
O2 C.R.BAATELECCZ0009093209258,40260,20+0,77258,30261,70642166 845189,80377,50
PANKRÁCBAAPANKRCZ0009033205589,00594,00+6,05589,00594,0000280,00594,00
PANKRÁCBABPANKRCZ0009078903900,00900,00-0,11900,00900,00109 000396,00920,00
PARAMOBAAPARAMCZ0005091355405,00405,000,00405,00405,0000128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695887,0086,000,0086,0087,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 820,5011 913,10+2,3311 820,5011 922,0043511 0126 181,3011 913,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 505,003 505,00-0,143 505,003 505,0013 5051 270,203 930,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751278,00278,00+0,36278,00278,00205 560108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,0037,000,0037,0037,001304 81017,2047,60
PLIVA - LACHEMABAALACHECZ0005096750636,70636,40-3,72636,40636,7031 910367,10941,90
PLOMABAAZPDCS0008452751301,00301,00+1,86301,00301,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650699,70699,70-6,90699,70699,70106 997480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952138,80138,90+3,42138,80138,9000107,50150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453715,00747,00+4,47715,00747,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,0095,000,0095,0095,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 293,001 293,00-9,951 293,001 293,0000790,501 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158461,10462,00+0,19461,10462,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,001 900,00-16,651 900,001 900,0035 7001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,0025 9501 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 350,001 350,00+3,281 315,901 350,004661 861936,901 400,10
PRIOR ČRBAAPRICBCS0008457859130,10130,10-7,27130,10130,100082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115492,2092,20-0,1092,2092,20436959,20104,80
RAŠELINABAARASELCZ0009074050296,10303,00+2,36296,10303,0000147,80303,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509950,20950,00+5,19949,50950,204340 847903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 830,001 915,00+4,641 830,001 915,00001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905437,50437,60+0,02437,50437,6000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957206,00206,00-9,64206,00206,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455358,00360,00+0,55358,00360,0000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858255,00255,00+0,55255,00255,00307 650115,00320,00
SČ ARMATURKABAASCARMCS0005003854110,20110,200,00110,20110,200054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 504,101 506,00+0,151 504,101 506,00001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 555,002 555,000,002 555,002 555,00512 7751 203,002 879,50
SELGENBAASELGECZ0009033650313,00313,000,00313,00313,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356560,20560,20-6,66560,20560,20434281 202323,10678,00
SETUZABAASETUZCZ0008460052312,60312,600,00312,60312,6072 188192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350330,10347,00+5,37330,10347,004615 793229,40385,00
SFINXBAASFINXCS0005036458147,10147,100,00147,10147,100090,00213,20
SG - INDUSTRYBFAYSECZ00090877068,008,000,008,008,00005,5013,00
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458307,00307,00+5,67307,00307,00206 140210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554833,10833,10+9,99833,10833,1054 166343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259331,60338,00-0,58331,60338,004615 401156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 754,101 754,20-2,401 754,101 754,201119 2961 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 655,002 655,00+0,872 655,002 655,00513 2751 261,503 006,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251601,20601,20-7,59601,20601,2031 804370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953400,00400,000,00400,00400,005321 200226,00632,20
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952246,00247,10+2,19246,00247,10409 849184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495871,2071,20+0,2871,2071,20302 13664,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858112,80112,90-0,17112,80112,90212 36962,90129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753201,20201,200,00201,20201,200046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 500,001 462,50+0,861 462,501 500,001217 9251 001,701 581,80
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 780,502 600,000,002 600,002 780,5038 1611 835,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,3010,300,0010,3010,30005,8036,00
SUBTERRABAASBTERCS0005023050905,10905,10-0,09905,10905,10109 051358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,000077,10200,00
ŠMERAL BRNOBAASMERACS000502935489,0093,00+4,4989,0093,000033,0093,00
ŠTI HOLDINGBFASTICZ0009087805785,00737,30-6,07725,30805,8000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351830,10830,10-4,04830,10830,1032 490393,00897,30
TATRABAATATRACS000501845644,4043,40-1,8043,4044,4048221 20830,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550800,00807,00+0,87800,00807,0064 800408,001 210,00
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.BAATPLTRCS0008423950380,00380,00-5,28380,00380,002810 640236,80484,00
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 KARLÍNBAATSLKACS000502135154,2054,20-0,1854,2054,20382 06033,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,0000420,00550,00
TOMABAATOMACZ000508855992,9093,000,0092,9093,00524 83250,70124,80
TONAKBAATONAKCS000500605525,2025,200,0025,2025,203383215,0038,00
TRANZABAATRANZCZ0005076356120,00120,000,00120,00120,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552295,00295,80+1,30293,10307,002 121634 154113,40295,80
TYLEX LETOVICEBAATYLEXCS0005006154112,30112,30+7,46112,30112,300046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 299,001 299,000,001 299,001 299,001012 990545,201 299,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150032,2033,00+2,4832,1033,207 118233 72728,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,300,00150,30150,300041,00207,10
UNITED ENERGYBAAPSZTECS0008458659990,10990,100,00990,10990,1000560,001 169,30
UNITED ENERGYBABPSZTECZ0005113308105,20105,200,00105,20105,200055,10111,10
VČ ENERGETIKABAAVCENGCZ00050769501 775,001 775,10+1,371 775,001 775,50001 132,601 800,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 100,003 120,00-9,023 100,003 120,00001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658425,10425,100,00425,10425,1052 126176,50450,00
VET ASSETS A.S.BAAJIPCZ000500585076,1076,10-7,7576,1076,101076152,2092,70
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 MIKULOVBAAVINOMCS0008465159765,00765,000,00765,00765,0021 530355,20812,50
VÍTKOVICEBAAVITKOCZ00050985589,208,10-10,008,109,208127 4325,2014,00
VLNAPBAAVLNAPCZ000508765069,6069,600,0069,6069,600020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256420,20378,20-9,99378,20420,2000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952140,10156,50-2,55129,10156,500070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850239,10239,000,00239,00239,1000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056203,00203,000,00203,00203,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353166,00166,000,00166,00166,000076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758192,50192,50-9,96192,50192,500088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150184,00184,000,00184,00184,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652200,00200,000,00200,00200,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657126,00154,00-6,83126,00154,000081,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956200,00200,00+3,25200,00200,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957180,10180,100,00180,10180,1000161,90620,00
VULKANBAAVULKACZ0005100453195,30195,300,00195,30195,300082,70240,60
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.BAEJICIHCZ000511550119,1021,00+9,9419,1021,000011,6021,00
WIENERBERGER C.P.BAAJICIHCS00084158572 100,002 000,00-3,492 000,002 100,003777 1001 262,002 300,00
YTONGBAAPORBECS00084201623 100,003 100,00-0,033 100,003 100,00515 5001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 123,001 123,000,001 123,001 123,001820 214415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 410,002 410,00-4,532 410,002 410,0012 4101 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 400,002 500,00-3,432 400,002 500,001127 4001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509440,50441,000,00440,50441,006026 450411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280532,0032,000,0032,0032,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152242,40243,70+1,12242,40244,2017241 961148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 803,003 900,10+2,573 803,003 900,101038 8061 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835162,2062,200,0062,2062,201062220,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959680,00630,100,00630,00680,0000314,80726,00