Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 20:24
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 10.10.2002

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.

10.09.200209.10.2002
11.10.200211.11.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000067,00173,50
ALIACHEMBAASYNTHCZ000509195975,6075,600,0075,6075,601075652,6083,30
ALIACHEMBABSYNTHCZ00051126077,707,80+1,297,707,80005,209,60
AMMANN CRBAASTVSTCS0005003755246,20246,20-2,06246,20246,2000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,20312,200,00312,20312,200078,00313,00
AVIABAAAVIACS000502075920,0020,000,0020,0020,0048010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000134,30690,10
BIOCELBAABIOCECS0005017953559,20562,60+6,09559,20562,6000507,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559803,40803,40-0,81803,40803,5000391,201 341,40
BMTBAABMTBOCS0005030758296,00296,000,00296,00296,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607145,80145,80+0,27145,80145,80608 74870,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454624,50621,50-0,48562,20624,5000365,50703,00
BRISK TÁBORBAABRITACZ0005074856405,10400,00-6,99400,00405,103012 051177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,00650,000,00650,00650,006039 000358,20701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009231,10231,10+0,43231,10231,10255 778135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207130,00122,10-6,07121,80130,0000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360634,7034,70-1,1334,7034,701003 47023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507104,50104,60+0,09104,50104,600081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201223,00223,00-4,70223,00223,00306 690108,60240,20
CONSUS IFBFACONINCZ000802830546,5046,500,0046,5046,500033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 925,001 925,000,001 925,001 925,0000478,401 925,00
CZECH PROPERTYBFAIFBOCZ0009086807850,00850,00-3,40850,00850,0054 250850,001 100,00
ČEDOKBAACEDOKCZ0009036356332,00332,000,00332,00332,00103 32074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 995,002 995,000,002 995,002 995,00001 022,403 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556431,00431,00+4,61431,00431,0000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 223,504 232,50+3,184 223,504 232,502501 037 5002 900,105 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052105,00105,000,00105,00105,000070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00433,10-3,77433,10450,00114 866304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607190,10206,20+8,52190,10206,201 169233 847190,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752122,00115,00+0,78115,00122,00435 07848,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025870,3070,300,0070,3070,300028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345770,0070,00+3,8570,0070,00996 93030,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645551,2051,20-8,7351,2051,201471720,7062,00
ČEZ, A.S.BAACEZCZ000511230089,5090,20+0,7888,1091,006 514584 84463,6098,80
ČKD HRONOVBAACKDHRCZ0005093658415,00375,00-9,63375,00415,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051313,30321,10+2,58313,30321,100095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255514,40514,40+9,98514,40514,400068,90514,40
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136435,3032,30-3,5831,9035,300032,30126,90
DERMACOLBAADERMACZ0009041653405,00405,000,00405,00405,0000198,501 513,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,905,900,005,905,90004,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454811,00811,000,00811,00811,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353271,00271,000,00271,00271,000058,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000316,10610,00
EQUITY HOLDINGBFAAGFIECZ000908460470,0070,00-1,4070,0070,0029720 79019,5081,30
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00190,10
EUROVIA CSBAASTASZCS0005022854865,00865,000,00865,00865,0000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456220,00220,000,00220,00220,000095,00220,00
FINOP HOLDINGBAAFINOPCZ0008418001650,00650,000,00650,00650,00159 750450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706474,50388,70-3,90388,30474,5000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 650,008 650,000,008 650,008 650,00002 301,309 588,80
GUMOTEXBAAGUMOTCZ0005086751380,00380,000,00380,00380,0000140,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 250,002 250,50+2,292 250,002 250,50001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851503,50517,00-0,61493,50517,008545 099354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 708,001 708,00-0,051 708,001 708,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354460,00486,000,00460,00486,003014 060255,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735222,0022,000,0022,0022,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750129,60129,600,00129,60129,600090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 486,002 486,000,002 486,002 486,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 477,601 474,30-0,251 474,301 478,3080118 2271 209,101 480,00
IF OBCHODUBFAOBCHOCZ00080111031 135,001 129,50-0,481 129,501 135,002629 399997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,500,00161,50161,5000153,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001480,00480,000,00480,00480,0000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757490,00500,70+0,54490,00500,7052 461211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 252,001 252,20+0,091 252,001 252,2000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904281,80298,90+6,06281,80298,9000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753680,30690,00+4,45680,30690,0000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657320,30320,40+3,22320,30320,400070,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 070,102 070,10+3,492 070,102 070,1048 2801 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 628,002 628,00+5,882 628,002 628,00001 301,002 628,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158360,00371,00+3,05360,00371,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000028,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,20275,200,00275,20275,2000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 629,502 629,500,002 629,502 629,50001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 935,003 935,00+21,453 935,003 935,0013 9351 951,003 935,00
JUTABAAJUTACS00050261521 703,001 703,000,001 703,001 703,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 810,101 810,10-2,161 810,101 810,1011 8101 361,502 475,70
KABLO ELEKTROBAAKABLOCS00050341562 000,002 079,50+3,972 000,002 079,50001 232,102 100,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,9076,90
KAROSERIABAAAVIABCS0005032150350,00350,00+6,64350,00350,0010035 00043,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 579,601 626,30+1,821 579,601 663,607591 221 838930,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464570,00570,000,00570,00570,0000203,00745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,000,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351102,30102,30-0,67102,30102,300031,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 005,601 006,200,001 005,601 006,204848 292944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955362,60362,60+2,11362,60362,6000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153951,00951,000,00951,00951,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251784,00784,000,00784,00784,0053 920380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853461,00461,000,00461,00461,00167 376210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804299,00269,20-9,96269,20299,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 305,001 202,00-7,891 202,001 305,0000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,7018,80+0,5318,7018,800017,1025,30
LIBERTY OSTRAVABAANOVHUCZ000509825168,1069,00+1,3268,1069,00412 80618,1073,30
MADETABAAJIMLECS0008420550322,30345,00+8,01322,30345,0000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 150,101 150,100,001 150,101 150,1000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00300,00
MEDICAMENTABAAMEDIKCZ0008455755590,00590,000,00590,00590,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960124,60124,10-0,72124,10124,600066,30182,90
METALIMEXBAAMETLXCS00084124581 725,101 725,10-4,161 725,101 725,10001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1050,60
METROSTAVBAAMESTACZ0005006502182,40160,00-9,14160,00182,4034758 82196,30190,00
MILETABAAMILETCS000502745775,2075,200,0075,2075,200063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552191,00191,000,00191,00191,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759296,40296,40+9,98296,40296,4000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 572,503 572,60+1,923 572,503 572,60001 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185054,8059,000,0049,5059,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755195,00195,000,00195,00195,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558243,00267,30+10,00243,00267,300091,60512,20
MSABAAMSACZ0005016501205,10205,10+0,04205,10205,10142 871162,50340,70
NKT CABLESBAAKABKLCZ0005082255770,00800,00+1,26770,00800,0097 050370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751706,10706,10-3,27706,10706,101510 592372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353690,00690,00+2,20690,00690,006544 850371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952546,00546,000,00546,00546,0000220,00553,50
ODKOLEKBAAODKOLCZ0009064051370,00370,000,00370,00370,00114 070185,00480,00
OHL ŽSBAAZSTBOCS00050285541 297,001 270,000,001 270,001 297,0000278,101 350,00
OKDBAAOKDCZ000510065199,5099,10+0,3099,1099,5013313 18843,50111,10
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.BAAOSPAPCZ0005010355591,00591,000,00591,00591,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 870,001 880,00+0,531 870,001 880,001020 0001 120,002 035,00
OSTROJBAAOSTROCS0008435558140,00140,00+4,39140,00140,0017023 80018,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,6065,600,0065,6065,600042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959225,00225,000,00225,00225,0000147,30253,50
O2 C.R.BAATELECCZ0009093209223,00226,10+1,43223,00232,002 374546 982222,90377,50
PANKRÁCBAAPANKRCZ0009033205710,00710,00-4,46710,00710,0064 260280,00760,00
PANKRÁCBABPANKRCZ00090789031 262,001 262,000,001 262,001 262,0000396,001 262,00
PARAMOBAAPARAMCZ0005091355400,00400,000,00400,00400,0031 200142,00410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,0095,000,0095,0095,00605 70031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 175,0011 301,80+0,4611 175,0011 301,80890 2886 705,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,0049,000,0049,0054,0075340 53217,2055,50
PLIVA - LACHEMABAALACHECZ0005096750641,20641,20-3,33641,20641,2021 282367,10941,90
PLOMABAAZPDCS0008452751403,00374,50+0,40374,50403,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650788,00788,50+0,06788,00788,5000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,00+3,17130,00130,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453763,50763,50+2,20763,50763,5000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465275,1075,100,0075,1075,100033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 314,001 314,000,001 314,001 314,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158520,10520,10+0,01520,10520,1000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 883,502 235,00+7,871 883,502 235,004551 014 3141 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 945,002 945,000,002 945,002 945,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 353,501 353,500,001 353,501 353,5000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859148,50148,500,00148,50148,500082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115492,8090,000,0090,0092,800059,20110,00
RAŠELINABAARASELCZ0009074050293,10294,00-8,41293,10294,0000147,80321,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509954,50958,10+0,42954,50958,109590 865903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 680,101 680,100,001 680,101 680,1058 4011 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957143,20157,50+9,98143,20157,504 765714 750114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455380,10380,10+0,02380,10380,109 0203 427 602210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,40110,400,00110,40110,40555254,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 616,001 600,10-0,921 600,101 617,00001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 140,003 140,00+6,183 140,003 140,00001 203,003 140,00
SELGENBAASELGECZ0009033650330,00330,000,00330,00330,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356603,10603,10+3,44603,10603,1031 809323,10678,00
SETUZABAASETUZCZ0008460052281,20281,20+0,03281,20281,2071 968192,50407,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350365,40365,400,00365,40365,409032 886241,30385,00
SFINXBAASFINXCS0005036458200,20200,20+9,39200,20200,20295 80690,00213,20
SG - INDUSTRYBFAYSECZ00090877066,906,90+4,546,906,90005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458278,00278,10+0,03278,00278,1000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554921,90921,900,00921,90921,9000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259385,10394,00+5,34385,10394,004015 716156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 650,201 650,40+3,131 650,201 650,4069 9011 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 980,502 980,50-9,682 980,502 980,5012 9811 261,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251675,00675,50-3,50675,00675,5000370,20708,00
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952261,50261,300,00261,30261,504812 550184,00270,00
SPOLANABAASPOLACS000842495866,1066,30+0,3066,1066,300064,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858113,00113,000,00112,50113,00293 27487,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,30191,300,00191,30191,300046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 401,001 401,10+7,351 400,601 401,1045 6031 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 240,003 240,00+5,533 240,003 240,0013 2402 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,3010,300,0010,3010,30005,8036,00
SUBTERRABAASBTERCS0005023050824,00840,20+2,06824,00840,2000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857158,00158,000,00158,00158,000079,10200,00
ŠMERAL BRNOBAASMERACS000502935489,0089,000,0089,0089,000033,0093,00
ŠTI HOLDINGBFASTICZ0009087805775,00700,00-9,67697,50775,0000523,001 199,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351844,00882,00+4,50844,00882,0000393,00897,30
TATRABAATATRACS000501845642,0042,000,0042,0042,00521030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 350,001 215,10-9,991 215,101 350,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156315,40315,400,00315,40315,4061 892230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255577,70577,700,00577,70577,7021 155380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950390,00390,000,00390,00390,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157930,00930,00+4,49930,00930,0000715,501 179,60
TEPNABAATEPNACS000502685554,0054,000,0054,0054,000025,0054,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859176,10176,30-7,30176,10176,3000144,10230,00
TESLA KARLÍNBAATSLKACS000502135157,3057,60+0,5257,3057,600033,5071,50
TESLA SEZAMBAATSLSECS0005009851384,50410,90+9,98384,50410,9000328,10550,00
TOMABAATOMACZ000508855994,0094,00+0,7594,0094,001094050,70124,80
TONAKBAATONAKCS000500605527,1027,10+0,3727,1027,10661 78915,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552386,50377,50-4,88376,40386,50634239 699113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154105,20105,20+0,19105,20105,200046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900898,60898,60-5,00898,60898,6043 594545,201 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150033,5032,00-1,5332,0033,504 484145 92628,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,30+0,06150,30150,300050,00207,10
UNITED ENERGYBABPSZTECZ0005113308100,40100,400,00100,40100,400059,10111,10
UNITED ENERGYBAAPSZTECS0008458659991,30991,300,00991,30991,3000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 760,001 761,00+0,051 760,001 761,00001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 711,102 711,10+0,042 711,102 711,1012 7111 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658335,10340,00+3,94335,10340,0000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585074,2074,30+0,1374,2074,3019614 56152,2092,70
VHOSBAAVHOSCZ0009047254970,00970,00+8,93970,00970,0000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,103045 003558,101 625,50
VÍNO MIKULOVBAAVINOMCS0008465159763,00763,000,00763,00763,0000371,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,409,50+5,558,409,501501 4145,2014,00
VLNAPBAAVLNAPCZ000508765057,1058,20+1,9257,1058,300020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256309,90290,50-6,26290,50309,9000290,50550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952158,10142,40+0,92142,40158,100070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850216,20226,10+4,57216,20226,2000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056175,50158,10-12,21158,10175,500090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353190,00190,000,00190,00190,00305 70087,10210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758179,50179,500,00179,50179,500088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150220,00203,80-0,39203,80220,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,000080,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657179,00169,10+4,31169,10179,0000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956153,00153,000,00153,00153,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957165,00165,00+7,63165,00165,0000130,50450,00
VULKANBAAVULKACZ0005100453201,00201,000,00201,00201,000082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658278,40278,400,00278,40278,4000253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 100,502 100,50+4,922 100,502 100,50001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,0022,00+2,3222,0022,003026 64411,6022,00
YTONGBAAPORBECS00084201623 555,003 555,00+0,703 555,003 555,00828 4401 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 176,001 176,000,001 176,001 176,0000415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 409,002 409,00-5,712 409,002 409,0024 8181 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 640,002 640,00+9,952 640,002 640,00001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509448,00450,00-1,74447,30450,0014765 962411,00465,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152244,70244,70+1,87244,70244,7000148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 930,003 920,00-1,503 920,003 930,001974 5601 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835152,8052,50-9,9452,5052,800031,3086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,000,00880,00880,0043 520314,80900,00