Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 14:05
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 12.09.2002

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.

13.08.200211.09.2002
13.09.200214.10.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852156,30156,30+0,57156,30156,300056,70158,00
ALIACHEMBAASYNTHCZ000509195975,6075,30-0,3975,3075,601290552,6083,30
ALIACHEMBABSYNTHCZ00051126077,607,600,007,607,603562 7065,209,60
AMMANN CRBAASTVSTCS0005003755283,50283,500,00283,50283,5000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,100,00312,10312,100078,00313,00
AVIABAAAVIACS000502075917,1017,10+0,5817,1017,102237610,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000134,30690,10
BIOCELBAABIOCECS0005017953575,00575,000,00575,00575,005129 325495,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559790,40830,00+5,03790,40830,0000391,201 341,40
BMTBAABMTBOCS0005030758378,20332,50-9,98332,50378,20196 71081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607120,20120,20+0,08120,20120,20455 40970,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454486,10437,60-9,97437,60486,1000437,60703,00
BRISK TÁBORBAABRITACZ0005074856435,00435,000,00435,00435,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509642,60642,600,00642,60642,6000349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009240,00240,000,00240,00240,006214 880135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207131,60131,60+0,22131,60131,60182 369127,60218,30
CIMEX KONCERNBFAINFJICZ0009083507100,20108,00+3,74100,20108,0023625 09881,20122,60
CIMEX KONCERNBFBINFJICZ000908360631,8032,00+0,6231,8032,000023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201218,10218,10-0,09218,10218,10153 272108,60240,20
CONSUS IFBFACONINCZ000802830551,7051,700,0051,7051,700033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 740,001 740,000,001 740,001 740,001526 100478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356321,10321,200,00321,10321,2082 56974,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 900,002 900,000,002 900,002 900,0000935,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556368,20368,30+0,10368,20368,3000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 320,104 320,100,004 320,104 320,1014 3202 550,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052100,50105,00+4,47100,50105,000070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156420,70420,700,00420,40420,7062 524304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607257,00255,00-2,48255,00257,0021053 690251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752122,00122,000,00122,00122,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025898,50102,40-5,4498,50102,4073073 83328,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345765,3065,10-0,1565,1065,301026 64330,0075,20
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.BAACEZCZ000511230095,4093,10-2,3093,1097,902 905274 46459,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00671,000,00671,00671,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051345,00345,00+1,47345,00345,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 185,001 185,000,001 185,001 185,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255352,00352,00+0,14352,00352,00165 63268,90422,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136447,4047,50+0,2147,4047,500043,20126,90
DERMACOLBAADERMACZ0009041653427,80469,80+9,81427,80469,8000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,605,60+1,815,605,60004,707,70
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 208,001 208,000,001 208,001 208,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353261,30261,300,00261,30261,30126158,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460466,1066,00-0,9066,0066,1020613 61119,5081,30
ETABAAELEPRCS0005005156113,00113,000,00113,00113,000081,00235,80
EUROVIA CSBAASTASZCS0005022854950,00950,00+6,62950,00950,003331 350585,00970,00
FEZKO SERVISBAAFEZKOCS0005037456200,00200,000,00200,00200,000084,00207,00
FINOP HOLDINGBAAFINOPCZ0008418001608,50610,00+0,32608,50610,005734 743450,00633,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145465,0065,000,0065,0065,000028,8089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706498,50553,80+5,54498,50553,8000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 650,008 750,00+1,158 650,009 267,50002 301,308 925,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552186,60186,60+0,48186,60186,6000127,00258,30
GUMOTEXBAAGUMOTCZ0005086751400,00400,10+0,02400,00400,1000140,00400,10
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 350,002 350,00+5,142 350,002 350,00614 1001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851563,10563,100,00563,10563,1084 505354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 600,001 600,00-1,401 600,001 600,0011 6001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354506,10506,20+0,03506,10506,2031 518236,30529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750137,30137,40+0,14137,30137,400090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 425,002 511,00+3,542 424,802 511,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 447,101 453,00+0,341 447,101 453,0069100 1981 200,201 453,00
IF OBCHODUBFAOBCHOCZ00080111031 120,001 120,000,001 120,001 120,001820 160997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908182,00182,00-2,15182,00182,007513 650155,00206,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,10500,10+2,45500,10500,1000261,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757438,70449,00+7,69438,70449,0031 326211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 356,001 360,10+0,301 356,001 360,1000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904340,00340,000,00340,00340,0000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753680,00700,00+0,43680,00700,0000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657326,00322,100,00322,10326,005016 14470,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 000,002 030,10-5,572 000,002 030,10001 131,502 150,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 151,002 151,00-0,042 151,002 151,10001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158370,00371,00+0,27370,00371,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636752,1052,100,0052,1052,100028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955261,00261,000,00261,00261,00123 132151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 309,102 309,10-3,782 309,102 309,1024 6181 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 031,103 033,00+0,053 031,103 033,00001 951,003 800,00
JUTABAAJUTACS00050261521 660,201 660,200,001 660,201 660,2011 660522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 800,001 800,00+4,701 800,001 800,0011 8001 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
KAROSERIABAAAVIABCS0005032150310,00315,10+1,64310,00315,100043,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,00001 211,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 682,801 637,00-2,711 637,001 682,8077127 892792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464583,00583,00+0,15583,00583,002112 243168,80745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,000,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351126,20126,20-9,85126,20126,20283 53430,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 010,001 000,10+4,931 000,101 010,001212 055918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,30350,300,00350,30350,3000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153910,00950,00+4,39910,00950,0000228,20950,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251805,80815,00+0,56805,80815,002520 329365,00864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853482,00483,00+0,20482,00530,2000210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00315,10+5,03300,00315,100096,50336,00
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 OSTRAVABAANOVHUCZ000509825150,0054,80+5,3850,0054,801548 22818,1073,20
MADETABAAJIMLECS0008420550302,60317,30+4,85302,60317,3000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 170,001 170,00+6,361 170,001 170,0044 680920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755550,40551,00+0,12550,40551,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960140,00140,00-1,19140,00140,000066,30182,90
METALIMEXBAAMETLXCS00084124581 760,101 760,10-3,791 760,101 760,1023 5201 702,102 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1052,80
METROSTAVBAAMESTACZ0005006502181,90181,90+5,44181,90181,90285 09396,30190,00
MILETABAAMILETCS000502745788,2092,60+4,9888,2092,600063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552181,00181,00-9,04181,00181,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 550,003 550,000,003 550,003 550,00001 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185069,9069,900,0069,9069,900025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830881,1082,600,0081,1082,600032,8086,20
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558255,00256,00+0,39255,00256,000091,60512,20
MSABAAMSACZ0005016501237,20237,200,00237,20237,2071 660162,50340,70
NKT CABLESBAAKABKLCZ0005082255820,10845,000,00820,10845,001613 321370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751751,10751,10+0,01751,10751,1000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353686,30686,60-0,92686,30686,601711 668371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952545,00545,000,00545,00545,0000220,00553,50
ODKOLEKBAAODKOLCZ0009064051357,00321,30-10,00321,30357,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 315,001 320,00+3,121 315,001 320,004052 750278,101 350,00
OKDBAAOKDCZ0005100651102,00102,00-3,77102,00102,00575 81443,50111,10
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
OSTROJBAAOSTROCS0008435558124,10126,00+2,43124,10126,00212 63517,50164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085252,0055,00+5,7652,0055,000042,8068,30
OTAVA-PATRIABAAHOTOTCZ0009065959221,00221,00-0,62221,00221,00245 304108,50253,50
O2 C.R.BAATELECCZ0009093209265,10261,00-0,76260,00277,601 391363 598189,80377,50
PANKRÁCBAAPANKRCZ0009033205697,00697,00+9,95697,00697,001697280,00697,00
PANKRÁCBABPANKRCZ0009078903900,00960,00+6,66900,00960,0000396,00960,00
PARAMOBAAPARAMCZ0005091355380,10400,00+5,26380,10400,0083 180128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695886,0086,000,0086,0086,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 746,7011 824,30-0,5011 746,7011 935,4010118 3726 181,3011 913,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 500,003 500,000,003 500,003 500,0013 5001 270,203 930,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751280,00280,00+0,28280,00280,0041 120108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105440,7040,70+10,0040,7040,702081417,2047,60
PLIVA - LACHEMABAALACHECZ0005096750661,00661,00+4,35661,00661,0000367,10941,90
PLOMABAAZPDCS0008452751271,00271,00-9,96271,00271,00256 775110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650702,30751,00+6,98702,30751,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952139,20139,20+0,07139,20139,2000107,50150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453725,00734,10+1,25725,00734,1000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,0095,000,0095,0095,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 293,401 320,00+2,061 293,401 320,0000790,501 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158465,10490,00+5,35465,10490,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,001 900,00-4,761 900,001 900,0023 8001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,001544 6251 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 357,101 357,100,001 357,101 357,1000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859143,10143,10+9,99143,10143,10507 15582,00275,00
PSVSBAAPRSVOCZ0005111500880,10924,10+4,99880,10924,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115492,3092,300,0092,3092,300059,20104,80
RAŠELINABAARASELCZ0009074050305,10308,00+0,98305,10308,0000147,80308,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509950,30950,000,00950,00952,10299284 142903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 915,001 915,000,001 915,001 915,00001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905437,30430,00-1,66430,00437,3000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957168,00169,10-9,08168,00169,1000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455363,00363,00+0,83363,00363,0041 452210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858257,20257,20+0,07257,20257,2000115,00320,00
SČ ARMATURKABAASCARMCS0005003854110,10110,10-0,09110,10110,10555154,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 540,101 540,10+1,111 540,101 540,1057 7011 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 551,002 551,00+0,022 551,002 551,0025 1021 203,002 879,50
SELGENBAASELGECZ0009033650315,00315,000,00315,00315,002630200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356560,30560,300,00560,30560,3000323,10678,00
SETUZABAASETUZCZ0008460052312,60312,600,00312,60312,601313192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350341,10339,00-0,61339,00341,1000229,40385,00
SFINXBAASFINXCS0005036458147,10147,100,00147,10147,100090,00213,20
SG - INDUSTRYBFAYSECZ00090877068,807,20-10,007,208,801 0609 2325,5013,00
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458275,20276,300,00275,20276,3082 206210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554759,50759,50-0,32759,50759,501712 912343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259340,00325,10-3,81325,10350,0013244 796156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 750,701 750,70+0,261 750,701 750,7011 7511 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 670,002 700,10+1,502 670,002 700,10001 261,503 006,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251603,00632,10+5,00603,00632,1000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953400,00430,00+7,50400,00430,0072 920226,00632,20
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952259,00259,00+4,81259,00259,00318 029184,00270,00
SPOLANABAASPOLACS000842495871,5071,50+1,1371,5071,500064,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858112,60112,30-0,26112,30112,60343 82462,90129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753184,30184,30-8,39184,30184,3061 10646,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 595,001 595,00+5,621 595,001 595,00914 3551 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 601,002 837,50+9,082 601,002 837,50001 835,003 950,00
STROJPLASTBAASTRTACZ000508665210,3010,300,0010,3010,30005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050932,10927,60+2,48927,60932,1000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,000077,10200,00
ŠMERAL BRNOBAASMERACS000502935493,0093,00+4,6193,0093,000033,0093,00
ŠTI HOLDINGBFASTICZ0009087805742,00668,60-9,89666,60742,0000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351838,10838,000,00838,00838,10119 218393,00897,30
TATRABAATATRACS000501845645,0045,00+2,2745,0045,00627030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550807,00807,000,00807,00807,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 400,001 400,000,001 400,001 400,0034 200262,001 668,80
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+1,98380,00380,0020276 760236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157935,00935,00-0,05935,00935,0098 415715,501 179,60
TEPNABAATEPNACS000502685550,1050,100,0050,1050,100024,6050,10
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859190,30190,300,00190,30190,30203 80693,00230,00
TESLA KARLÍNBAATSLKACS000502135154,3055,10+1,4754,3055,100033,5071,50
TESLA SEZAMBAATSLSECS0005009851432,00432,000,00432,00432,0000420,00550,00
TOMABAATOMACZ000508855996,5096,50+3,8796,5096,500050,70124,80
TONAKBAATONAKCS000500605525,0025,00-1,1825,0025,002255015,0038,00
TRANZABAATRANZCZ0005076356120,00120,000,00120,00120,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552316,20340,70+7,10305,20340,702 428815 421113,40340,70
TYLEX LETOVICEBAATYLEXCS0005006154104,60104,60-6,85104,60104,60441846,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 299,001 299,100,001 299,001 299,1000545,201 299,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150033,0032,60-1,2132,1033,007 695251 81728,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,20150,20-0,06150,20150,20121 80241,00207,10
UNITED ENERGYBABPSZTECZ0005113308105,20105,200,00105,20105,200055,10111,10
UNITED ENERGYBAAPSZTECS0008458659990,10990,100,00990,10990,1000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 775,001 777,600,001 775,001 777,60001 132,601 800,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 805,002 805,10+0,112 805,002 805,10001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658414,20422,00+1,68414,20422,0000176,50450,00
VET ASSETS A.S.BAAJIPCZ000500585079,9079,90+3,7679,9079,900052,2092,70
VHOSBAAVHOSCZ0009047254848,00848,00+11,06848,00848,0000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 480,001 480,10-8,941 480,001 480,1068 880558,101 625,50
VÍNO MIKULOVBAAVINOMCS0008465159765,00765,000,00765,00765,0000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,509,000,008,509,001 27411 4435,2014,00
VLNAPBAAVLNAPCZ000508765066,1066,10-5,0266,1066,10201 32220,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256365,60355,00-2,89354,90365,6000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952146,90150,10+2,17122,90150,100070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850215,10204,40-4,97204,30215,1000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056203,00203,000,00203,00203,0010020 30090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353172,10172,10+3,67172,10172,10468876,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758173,30159,30-8,07159,30173,300088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150183,10192,50+4,90183,10192,5000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652200,00200,000,00200,00200,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657143,10147,10+2,79120,50147,100081,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956210,00210,000,00210,00210,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957180,10180,100,00180,10180,10122 161161,90620,00
VULKANBAAVULKACZ0005100453200,10200,10+2,45200,10200,10240082,70240,60
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 150,002 150,00+7,502 150,002 150,004086 0001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,0020,00-7,8320,0020,002805 60011,6021,70
YTONGBAAPORBECS00084201623 150,003 300,00+4,763 150,003 465,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 015,001 015,000,001 015,001 015,001010 150415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,0068413,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 523,502 523,60+4,712 523,502 523,60001 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 327,102 327,20-8,142 327,102 327,20001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509441,00442,000,00441,00442,0012053 020411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280529,0029,00-9,3729,0029,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152240,40240,40+2,95240,40240,405412 982148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 819,003 855,50+0,993 819,003 950,0033128 5211 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835162,1062,10-0,1662,1062,10201 24220,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959630,00690,00-1,42630,00690,0000314,80726,00