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 - 11.09.2002

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.

12.08.200210.09.2002
12.09.200211.10.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852155,20155,40+0,12155,20156,000056,70158,00
ALIACHEMBAASYNTHCZ000509195975,6075,60+0,3975,3075,60745 59152,6083,30
ALIACHEMBABSYNTHCZ00051126077,607,60-5,007,607,601801 3685,209,60
AMMANN CRBAASTVSTCS0005003755283,50283,500,00283,50283,5000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,100,00312,10312,100078,00313,00
AVIABAAAVIACS000502075916,3017,00+4,2916,3017,000010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000134,30690,10
BIOCELBAABIOCECS0005017953575,00575,000,00575,00575,005431 050495,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559790,20790,20-9,06790,20790,2000391,201 341,40
BMTBAABMTBOCS0005030758369,40369,40+9,97369,40369,4031 10881,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607120,10120,100,00120,10120,10202 40270,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454486,10486,10-9,98486,10486,1041 944458,20703,00
BRISK TÁBORBAABRITACZ0005074856435,00435,000,00435,00435,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509642,60642,600,00642,60642,6000349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009240,00240,000,00240,00240,0021351 120135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207131,20131,30+0,45131,20131,3000127,60218,30
CIMEX KONCERNBFAINFJICZ0009083507104,10104,100,00104,10104,100081,20122,60
CIMEX KONCERNBFBINFJICZ000908360631,8031,800,0031,8031,800023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201218,30218,30+0,09218,30218,3000108,60240,20
CONSUS IFBFACONINCZ000802830551,7051,700,0051,7051,700033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 750,001 740,00+2,351 740,001 750,0060104 700478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356321,20321,200,00321,20321,200074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 900,002 900,00+3,572 900,002 900,0000935,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556367,90367,90+0,16367,90367,9051 840290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 320,004 320,10-2,034 320,004 320,1028 6402 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 ZBROJOVKABAACEZBRCS0005029156420,40420,70+0,04420,40420,7052 103304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607255,40261,50+2,50255,40262,0035993 031251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752122,00122,000,00122,00122,00121 46448,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258108,10108,30+0,27108,10108,300028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345765,2065,20+0,1565,2065,20362 34730,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645554,0054,000,0054,0054,001264820,7062,00
ČEZ, A.S.BAACEZCZ000511230095,0095,30+2,0393,9095,504 586435 21159,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00671,000,00671,00671,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051340,00340,00-1,16340,00340,0072 38095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 185,001 185,000,001 185,001 185,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255351,50351,50-7,74351,50351,50165 62468,90422,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136443,1047,40+9,7243,1047,400043,20126,90
DERMACOLBAADERMACZ0009041653427,80427,800,00427,80427,8000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,505,50-1,785,505,501116114,707,70
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 208,001 208,000,001 208,001 208,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353261,30261,300,00261,30261,300058,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0021 162285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460469,0066,60-0,4466,6069,0047932 27219,5081,30
ETABAAELEPRCS0005005156113,00113,000,00113,00113,000081,00235,80
EUROVIA CSBAASTASZCS0005022854950,10891,00+0,11890,70950,10126116 401585,00970,00
FEZKO SERVISBAAFEZKOCS0005037456200,00200,000,00200,00200,000084,00207,00
FINOP HOLDINGBAAFINOPCZ0008418001608,00608,00+0,82608,00608,0063 648450,00633,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145465,0065,000,0065,0065,000028,8089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706583,00524,70-10,00524,70583,0000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 200,008 650,00+5,488 200,008 650,00002 301,308 925,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552168,90185,70+9,94168,90185,7000127,00258,30
GUMOTEXBAAGUMOTCZ0005086751390,10400,00+2,53390,10400,0000140,00400,00
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 PRAHABAAFORUMCS0008442851563,10563,100,00563,10563,1042 252354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 570,801 622,80+0,321 500,801 622,80001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354506,10506,00-0,01506,00506,10157 591236,30529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750137,10137,20+0,14137,10137,200090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 425,002 425,00-10,152 425,002 425,0049 700585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 450,001 448,00-0,131 448,001 450,004260 8891 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 120,001 120,00+0,571 113,501 129,00144162 179997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908186,00186,000,00186,00186,0000155,00206,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001488,10488,10-2,49488,10488,10125 857261,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757462,00416,90-10,15416,90463,2000211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 356,001 356,000,001 356,001 356,0000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904340,00340,000,00340,00340,0000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753697,00697,00+0,12697,00697,0053 485355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657322,10322,10-0,03322,10322,103812 24070,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 100,002 150,00+2,382 000,002 150,00001 131,502 150,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 152,002 152,000,002 152,002 152,00001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158370,00370,000,00370,00370,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636752,1052,100,0052,1052,100028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955261,00261,000,00261,00261,0000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 400,002 400,00-0,022 400,002 400,0012 4001 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 031,003 031,20+0,023 031,003 031,20001 951,003 800,00
JUTABAAJUTACS00050261521 660,201 660,200,001 660,201 660,2000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 719,101 719,10-8,771 719,101 719,1011 7191 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
KAROSERIABAAAVIABCS0005032150310,00310,00+0,29310,00310,00164 96043,10376,10
KDYNIUMBAAKDYNICZ00050236551 995,002 090,00+4,761 995,002 090,00001 211,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 645,701 682,60-0,711 645,701 699,50306515 216792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464582,00582,10+0,17582,00582,1000168,80745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,000,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351140,00140,000,00140,00140,000030,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 021,10953,10-6,65935,001 021,103029 548918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,30350,300,00350,30350,3000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153950,00910,00-4,21910,00950,0000228,20950,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251824,80810,40+0,04810,40824,8000365,00864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853482,00482,00-7,30482,00482,003014 460210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00300,000,00300,00300,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 401,001 401,000,001 401,001 401,0000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,5018,500,0018,5018,500017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825155,0052,00-5,4552,0055,00482 58518,1073,20
MADETABAAJIMLECS0008420550302,60302,600,00302,60302,6072 118134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 100,001 100,000,001 100,001 100,0000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755550,00550,30+0,05550,00550,3000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960141,70141,70+8,66141,70141,70101 41766,30182,90
METALIMEXBAAMETLXCS00084124581 829,601 829,600,001 829,601 829,60001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,602790729,1052,80
METROSTAVBAAMESTACZ0005006502172,10172,50+0,23172,10172,500096,30190,00
MILETABAAMILETCS000502745788,2088,200,0088,2088,20870663,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552181,50199,00+9,64181,50199,007915 389135,00250,00
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 507,503 550,00-2,733 507,503 550,001242 1751 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185069,9069,900,0069,9069,900025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830881,1082,60+1,9781,1082,600032,8086,20
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558255,00255,00-9,92255,00255,00205 10091,60512,20
MSABAAMSACZ0005016501237,20237,200,00237,20237,2000162,50340,70
NKT CABLESBAAKABKLCZ0005082255850,00845,00+5,62807,50850,004235 638370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751751,00751,00-6,12751,00751,001511 265372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353693,00693,00-0,51693,00693,00106 930371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952545,00545,00+0,90545,00545,0000220,00553,50
ODKOLEKBAAODKOLCZ0009064051357,00357,000,00357,00357,00207 140185,00480,00
OHL ŽSBAAZSTBOCS00050285541 300,001 280,00-5,181 280,001 349,00102133 104278,101 350,00
OKDBAAOKDCZ0005100651106,00106,00-0,93106,00106,0026628 19643,50111,10
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.BAAOSPAPCZ0005010355590,00590,000,00590,00590,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 900,001 900,000,001 900,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558135,00123,00-9,55123,00135,00718 96117,50164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085252,0052,00-5,4552,0052,00420842,8068,30
OTAVA-PATRIABAAHOTOTCZ0009065959222,40222,400,00222,40222,4000108,50253,50
O2 C.R.BAATELECCZ0009093209262,00263,00+1,07260,30267,001 719453 488189,80377,50
PANKRÁCBAAPANKRCZ0009033205633,90633,90+6,71633,90633,9000280,00633,90
PANKRÁCBABPANKRCZ0009078903900,00900,000,00900,00900,0000396,00920,00
PARAMOBAAPARAMCZ0005091355400,00380,00-6,17364,60400,004718 426128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695886,0086,000,0086,0086,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 393,9011 883,90-0,2411 391,9011 883,901291 505 4896 181,3011 913,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 510,003 500,00-0,143 500,003 510,00724 5501 270,203 930,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751278,70279,20+0,43278,70279,2071 951108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,0037,000,0037,0037,00301 11017,2047,60
PLIVA - LACHEMABAALACHECZ0005096750633,40633,40-0,47633,40633,4021 267367,10941,90
PLOMABAAZPDCS0008452751301,00301,000,00301,00301,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650702,00702,00+0,32702,00702,0085 616480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952139,00139,10+0,14139,00139,1000107,50150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453747,00725,00-2,94725,00747,001611 732383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,0095,000,0095,0095,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 293,201 293,30+0,021 293,201 293,3000790,501 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158462,00465,10+0,67462,00465,1000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 833,001 995,00+5,001 833,001 995,00001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,00514 8751 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 357,601 357,10+0,521 357,101 357,6000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859130,10130,100,00130,10130,100082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115492,3092,30+0,1092,3092,30873859,20104,80
RAŠELINABAARASELCZ0009074050303,00305,00+0,66303,00305,0000147,80305,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509950,20950,000,00949,50957,00181172 472903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 915,001 915,000,001 915,001 915,00001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905437,60437,30-0,06437,30437,6000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957186,00186,00-9,70186,00186,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455360,00360,000,00360,00360,0000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858251,40257,00+0,78251,40257,0000115,00320,00
SČ ARMATURKABAASCARMCS0005003854110,20110,200,00110,20110,200054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 523,101 523,10+1,131 523,101 523,10710 6621 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 551,002 550,40-0,182 550,302 551,00001 203,002 879,50
SELGENBAASELGECZ0009033650313,00315,00+0,63312,10315,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356560,30560,30+0,01560,30560,3000323,10678,00
SETUZABAASETUZCZ0008460052312,60312,600,00312,60312,6000192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350339,60341,10-1,70339,10341,1000229,40385,00
SFINXBAASFINXCS0005036458147,10147,100,00147,10147,100090,00213,20
SG - INDUSTRYBFAYSECZ00090877068,008,000,008,008,00302405,5013,00
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458276,30276,30-10,00276,30276,3000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554762,00762,00-8,53762,00762,0021 524343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259338,00338,000,00338,00338,00248 112156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 745,601 746,10-0,461 745,601 746,1058 7291 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 650,002 660,10+0,192 650,002 660,10001 261,503 006,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251602,00602,00+0,13602,00602,0042 408370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953400,00400,000,00400,00400,00114 400226,00632,20
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952247,30247,100,00247,10247,3010024 722184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495871,4070,70-0,7070,7071,40211 49564,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858111,80112,60-0,26111,80112,60242 68662,90129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753201,20201,200,00201,20201,20480546,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 510,001 510,00+3,241 510,001 510,00001 001,701 581,80
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 601,102 601,10+0,042 601,102 601,1025 2021 835,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,3010,300,0010,3010,30005,8036,00
SUBTERRABAASBTERCS0005023050905,10905,100,00905,10905,102018 102358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,00480077,10200,00
ŠMERAL BRNOBAASMERACS000502935488,9088,90-4,4088,9088,90762233,0093,00
ŠTI HOLDINGBFASTICZ0009087805737,30742,00+0,63737,30742,0000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351838,00838,00+0,95838,00838,0000393,00897,30
TATRABAATATRACS000501845644,0044,00+1,3844,0044,001879230,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550807,00807,000,00807,00807,0000408,001 210,00
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.BAATPLTRCS0008423950372,60372,60-1,94372,60372,6000236,80484,00
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 KARLÍNBAATSLKACS000502135154,3054,30+0,1854,3054,300033,5071,50
TESLA SEZAMBAATSLSECS0005009851432,00432,00-7,09432,00432,0000420,00550,00
TOMABAATOMACZ000508855992,9092,90-0,1092,9093,0014213 19750,70124,80
TONAKBAATONAKCS000500605525,3025,30+0,3925,3025,300015,0038,00
TRANZABAATRANZCZ0005076356120,00120,000,00120,00120,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552295,10318,10+7,53287,90320,007 2802 256 421113,40318,10
TYLEX LETOVICEBAATYLEXCS0005006154112,30112,300,00112,30112,300046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 299,101 299,100,001 299,101 299,1045 196545,201 299,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150032,8033,000,0032,8033,401 55751 67528,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,300,00150,30150,300041,00207,10
UNITED ENERGYBABPSZTECZ0005113308105,20105,200,00105,20105,200055,10111,10
UNITED ENERGYBAAPSZTECS0008458659990,10990,100,00990,10990,1000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 775,001 777,60+0,141 775,001 777,60001 132,601 800,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 100,002 802,00-10,192 802,003 112,50001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658420,10415,00-2,37411,00420,1021488 363176,50450,00
VET ASSETS A.S.BAAJIPCZ000500585077,0077,00+1,1877,0077,00201 54052,2092,70
VHOSBAAVHOSCZ0009047254848,00763,50-9,96763,50848,0000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 625,501 625,500,001 625,501 625,5000558,101 625,50
VÍNO MIKULOVBAAVINOMCS0008465159765,00765,000,00765,00765,0064 590355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,709,00+11,118,409,008 50073 2065,2014,00
VLNAPBAAVLNAPCZ000508765069,6069,600,0069,6069,600020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256365,60365,60-3,33365,60365,60124 387307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952121,00146,90-6,13121,00146,900070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850239,00215,10-10,00215,10239,0000162,10252,00
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.NÁCHODBAAVOKNACZ0009057758180,50173,30-9,97173,30180,50203 53888,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150183,50183,50-0,27183,50183,50152 753140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652200,00200,000,00200,00200,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657120,00143,10-7,07120,00143,100081,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956200,00210,00+5,00200,00210,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957180,10180,100,00180,10180,1000161,90620,00
VULKANBAAVULKACZ0005100453195,30195,300,00195,30195,30239182,70240,60
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 100,002 000,000,002 000,002 100,002144 0001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,7021,70+3,3321,7021,700011,6021,70
YTONGBAAPORBECS00084201623 150,003 150,00+1,613 150,003 150,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 015,001 015,00-9,611 015,001 015,0000415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 410,002 410,000,002 410,002 410,0012 4101 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 351,002 533,50+1,342 327,002 533,50001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509441,00442,00+0,22441,00442,005524 295411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280532,0032,000,0032,0032,0040012 80010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152233,50233,50-4,18233,50233,502467148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 860,103 817,70-2,113 813,403 860,102284 3471 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835162,2062,200,0062,2062,20956020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959700,00700,00+11,09700,00700,004531 500314,80726,00