Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 21:42
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 11.10.2002

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.

11.09.200210.10.2002
14.10.200211.11.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000067,00173,50
ALIACHEMBAASYNTHCZ000509195975,7075,70+0,1375,7075,70430352,6083,30
ALIACHEMBABSYNTHCZ00051126077,807,800,007,807,80005,209,60
AMMANN CRBAASTVSTCS0005003755246,20251,10+1,99246,20258,1000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,20312,200,00312,20312,200078,00313,00
AVIABAAAVIACS000502075920,0020,000,0020,0020,000010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000134,30690,10
BIOCELBAABIOCECS0005017953540,10590,00+4,87540,10590,00606356 465507,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559803,00803,50+0,01803,00803,5043 213391,201 341,40
BMTBAABMTBOCS0005030758296,00296,000,00296,00296,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607145,80152,90+4,86145,80152,900070,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454592,70534,10-14,06533,60592,7000365,50703,00
BRISK TÁBORBAABRITACZ0005074856390,00390,00-2,50390,00390,0000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509642,60642,60-1,13642,60642,6000358,20701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009250,00250,00+8,17250,00250,0010025 000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207136,70136,70+11,95136,70136,70101 367108,60218,30
CIMEX KONCERNBFBINFJICZ000908360635,2035,50+2,3035,2035,500023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507104,60105,00+0,38104,60105,000081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201235,50235,50+5,60235,50235,5000108,60240,20
CONSUS IFBFACONINCZ000802830546,5046,500,0046,5046,500033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 925,001 925,000,001 925,001 925,0035 775478,401 925,00
CZECH PROPERTYBFAIFBOCZ0009086807850,00880,00+3,52850,00880,0000850,001 100,00
ČEDOKBAACEDOKCZ0009036356332,00332,000,00332,00332,000074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 995,002 995,000,002 995,002 995,00001 022,403 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556412,00412,00-4,40412,00412,00177 004290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 232,504 232,500,004 232,504 232,50002 900,105 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052105,00105,000,00105,00105,000070,20122,10
ČESKÁ ZBROJOVKABAACEZBRCS0005029156433,30433,40+0,06433,20450,002812 234304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607209,60200,50-2,76198,70213,703 303684 594190,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752118,50118,50+3,04118,50118,500048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025870,3070,300,0070,3070,300028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,0069,00-1,4269,0070,0017912 42230,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645551,5051,50+0,5851,5051,50630920,7062,00
ČEZ, A.S.BAACEZCZ000511230090,2090,30+0,1190,1092,504 394402 80263,6098,80
ČKD HRONOVBAACKDHRCZ0005093658375,00375,000,00375,00375,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051320,80320,80-0,09320,80320,800095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255565,80565,80+9,99565,80565,800068,90565,80
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136432,3032,300,0032,3032,301342032,30126,90
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.KLATOVYBAADRUKTCS0008447454811,00812,00+0,12811,00812,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353271,00271,000,00271,00271,0071 89758,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000316,10610,00
EQUITY HOLDINGBFAAGFIECZ000908460472,4072,50+3,5770,0072,501 710123 70019,5081,30
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 HOLDINGBAAFINOPCZ0008418001650,00648,00-0,30648,00650,002113 638450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,001149530,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706462,70379,10-2,46378,70462,7000340,30840,00
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 300,002 300,00+2,192 300,002 300,00716 1001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851517,00517,000,00517,00517,0063 102354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 708,001 708,20+0,011 708,001 708,20001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354485,90485,90-0,02485,90485,9031 458255,10529,30
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 478,601 481,00+0,451 478,601 490,0084125 0081 209,101 481,00
IF OBCHODUBFAOBCHOCZ00080111031 130,001 130,00+0,041 130,001 130,0055 650997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,500,00161,50161,5000153,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001480,00480,000,00480,00480,002960285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757500,70500,700,00500,70500,7000211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 251,601 252,50+0,021 251,601 252,5067 511845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904298,90298,900,00298,90298,9000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753680,00680,00-1,44680,00680,0053 400355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657320,10320,10-0,09320,10320,10154 80270,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 125,002 135,10+3,132 125,002 135,10001 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 582,60-1,722 582,602 870,00001 301,002 628,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158375,00380,00+2,42375,00380,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000028,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,20275,200,00275,20275,2000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 694,602 570,10-2,252 570,102 694,601232 2111 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 920,003 920,00-0,383 920,003 920,00001 951,003 935,00
JUTABAAJUTACS00050261521 703,001 703,000,001 703,001 703,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 850,101 850,10+2,201 850,101 850,10001 361,502 475,70
KABLO ELEKTROBAAKABLOCS00050341562 159,002 159,00+3,822 159,002 159,001021 5901 232,102 159,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,9076,90
KAROSERIABAAAVIABCS0005032150350,00322,20-7,94322,20350,000043,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,00510 4501 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 645,001 620,20-0,371 620,101 700,00198325 618930,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464570,00570,000,00570,00570,002313 110203,00745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,000,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351112,50112,50+9,97112,50112,500031,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 006,301 006,300,001 006,301 006,301212 076944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,10-2,06355,10355,102710250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153951,00951,000,00951,00951,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251762,00774,50-1,21749,50774,5000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853507,10507,10+10,00507,10507,1000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804284,10255,80-4,97255,70284,100096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 204,001 204,00+0,161 204,001 204,0022 408673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,0019,00+1,0619,0019,000017,1025,30
LIBERTY OSTRAVABAANOVHUCZ000509825171,0075,20+8,9871,0075,201 08281 02218,1075,20
MADETABAAJIMLECS0008420550331,00331,00-4,05331,00331,0072 317134,50420,00
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 PŘEROVBAAMEOPTCS0005008960124,10124,100,00124,10124,10182 23466,30182,90
METALIMEXBAAMETLXCS00084124581 726,101 726,10+0,051 726,101 726,10001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1050,60
METROSTAVBAAMESTACZ0005006502162,40162,40+1,50162,40162,40243 89896,30190,00
MILETABAAMILETCS000502745775,2075,200,0075,2075,200063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552191,00191,000,00191,00191,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759270,00270,00-8,90270,00270,0000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 640,003 530,00-1,193 530,003 640,001139 3201 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185055,5059,000,0050,1059,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755195,00195,000,00195,00195,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558280,00280,00+4,75280,00280,0051 40091,60512,20
MSABAAMSACZ0005016501206,00206,00+0,43206,00206,0000162,50340,70
NKT CABLESBAAKABKLCZ0005082255802,00804,00+0,50801,60804,002016 041370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751720,00720,00+1,96720,00720,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353666,60666,60-3,39666,60666,6021 333371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952546,00546,000,00546,00546,0021 092220,00553,50
ODKOLEKBAAODKOLCZ0009064051370,00370,000,00370,00370,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 270,001 270,000,001 270,001 270,006076 200278,101 350,00
OKDBAAOKDCZ000510065199,00101,00+1,9199,00101,0018718 69743,50111,10
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 880,001 880,000,001 880,001 880,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558135,00134,00-4,28134,00135,001 101147 58418,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,6065,600,0065,6065,600042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959225,00247,50+10,00225,00247,5000147,30253,50
O2 C.R.BAATELECCZ0009093209226,10230,60+1,99226,10237,20540126 067222,90377,50
PANKRÁCBAAPANKRCZ0009033205746,00746,00+5,07746,00746,0000280,00760,00
PANKRÁCBABPANKRCZ00090789031 262,001 262,000,001 262,001 262,0000396,001 262,00
PARAMOBAAPARAMCZ0005091355400,00400,000,00400,00400,0021084 000142,00410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695885,6085,60-9,8985,6085,60242 05431,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 185,0011 370,00+0,6011 185,0011 470,0053600 7846 705,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105449,1049,10+0,2049,1049,10301 47317,2055,50
PLIVA - LACHEMABAALACHECZ0005096750606,00606,00-5,48606,00606,001606367,10941,90
PLOMABAAZPDCS0008452751354,20354,20-5,42354,20354,2000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650788,00788,00-0,06788,00788,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453763,50763,500,00763,50763,5000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465275,1075,100,0075,1075,100033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 314,001 314,000,001 314,001 314,0022 628816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158520,00520,00-0,01520,00520,002412 480366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 928,801 928,80-13,701 928,801 928,8011 9291 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 652,002 652,00-9,942 652,002 652,0025 3041 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.STAVIVABAARAABCZ000510115490,0090,000,0090,0090,00161 44059,20110,00
RAŠELINABAARASELCZ0009074050293,10296,10+0,71293,10296,1000147,80321,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509959,50961,50+0,35959,00969,00119114 517903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 680,501 680,50+0,021 680,501 680,5058 4031 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957165,30165,30+4,95165,30165,3000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455385,00385,00+1,28385,00385,0000210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,40110,400,00110,40110,400054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 550,501 550,50-3,091 550,501 550,5069 3031 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 430,003 430,00+9,233 430,003 430,00001 203,003 430,00
SELGENBAASELGECZ0009033650330,00330,000,00330,00330,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356605,20605,10+0,33603,60605,20155100 063323,10678,00
SETUZABAASETUZCZ0008460052309,30309,30+9,99309,30309,3000192,50407,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350337,10337,10-7,74337,10337,10258 428241,30385,00
SFINXBAASFINXCS0005036458200,00200,00-0,09200,00200,0061 20090,00213,20
SG - INDUSTRYBFAYSECZ00090877066,906,900,006,906,90005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458278,10278,100,00278,10278,1000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554921,90922,00+0,01921,90922,001412 907400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259375,10375,10-4,79375,10375,107327 382156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 703,301 703,30+3,201 703,301 703,30813 6261 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 970,002 970,20-0,342 970,002 970,20001 261,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251675,50675,60+0,01675,50675,6000370,20708,00
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952261,40262,90+0,61261,40262,907619 938184,00270,00
SPOLANABAASPOLACS000842495866,3066,40+0,1566,3066,400064,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858113,10113,20+0,17113,10113,20414 63887,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,30191,300,00191,30191,30152 87046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 401,101 401,100,001 401,101 401,1022 8021 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 550,003 550,00+9,563 550,003 550,00002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,3010,300,0010,3010,30005,8036,00
SUBTERRABAASBTERCS0005023050840,00840,00-0,02840,00840,0000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857158,00158,000,00158,00158,000079,10200,00
ŠMERAL BRNOBAASMERACS000502935489,0089,000,0089,0089,000033,0093,00
ŠTI HOLDINGBFASTICZ0009087805705,00789,30+12,75705,00789,3000523,001 199,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351837,00837,00-5,10837,00837,0086 696393,00897,30
TATRABAATATRACS000501845638,1038,10-9,2838,1038,101245730,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 215,101 215,100,001 215,101 215,1000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156316,00317,10+0,53316,00317,1000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255577,70577,700,00577,70577,7000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950390,00390,000,00390,00390,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157930,00930,000,00930,00930,0000715,501 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685554,0054,000,0054,0054,000025,0054,00
TESLA JIHLAVABAATSLJICS0005072859177,00178,20+1,07177,00178,2000144,10230,00
TESLA KARLÍNBAATSLKACS000502135157,6057,600,0057,6057,600033,5071,50
TESLA SEZAMBAATSLSECS0005009851410,90442,30+7,64384,60442,3000328,10550,00
TOMABAATOMACZ000508855994,1094,10+0,1094,1094,101094150,70124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,102259615,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552368,70381,20+0,98368,70400,001 000389 897113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154105,20105,200,00105,20105,200046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900809,00809,10-9,95809,00809,1000545,201 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150032,2033,00+3,1232,2034,602 36080 01628,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,300,00150,30150,300050,00207,10
UNITED ENERGYBABPSZTECZ0005113308100,40100,400,00100,40100,400059,10111,10
UNITED ENERGYBAAPSZTECS0008458659991,30996,10+0,48991,30996,1000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 760,001 760,00-0,051 760,001 760,00001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 711,002 711,000,002 711,002 711,0038 1331 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658343,50350,00+2,94343,50350,0000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585074,8076,40+2,8274,8076,400052,2092,70
VHOSBAAVHOSCZ0009047254970,00970,000,00970,00970,0000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 501,001 552,00+3,451 501,001 552,0000558,101 625,50
VÍNO MIKULOVBAAVINOMCS0008465159763,00760,00-0,39760,00763,001712 926371,00841,50
VÍTKOVICEBAAVITKOCZ00050985589,009,70+2,109,009,707387 1385,2014,00
VLNAPBAAVLNAPCZ000508765058,3059,10+1,5458,3059,100020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256290,50270,20-6,98270,20300,2000270,20550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952150,20135,30-4,98135,30150,200070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850226,10226,100,00226,10226,1000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056166,80151,10-4,42150,30166,800090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353190,00190,000,00190,00190,000087,10210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758179,50179,500,00179,50179,500088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150220,00205,50+0,83205,50220,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,000080,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657179,00167,90-0,70167,90179,0000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956153,00153,000,00153,00153,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957165,00165,000,00165,00165,0000130,50450,00
VULKANBAAVULKACZ0005100453201,00201,000,00201,00201,00240282,70240,60
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.BAEJICIHCZ000511550121,5021,50-2,2721,5021,500011,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 116,002 116,00+0,732 116,002 116,00001 262,002 300,00
YTONGBAAPORBECS00084201623 460,003 521,00-0,953 460,003 521,00001 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 407,002 408,00-0,042 407,002 408,0049 6301 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 902,002 650,00+0,372 648,602 902,00001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509441,00448,00-0,44441,00450,0026 83812 076 789411,00465,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152240,40240,40-1,75240,40240,402481148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 906,103 900,10-0,503 900,003 906,102285 8801 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835152,5047,40-9,7147,4052,500031,3086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,000,00880,00880,0000314,80900,00