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 - 13.09.2002

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.

14.08.200212.09.2002
16.09.200214.10.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852155,40155,40-0,57155,40155,500056,70158,00
ALIACHEMBAASYNTHCZ000509195975,5075,300,0075,3075,60362 71552,6083,30
ALIACHEMBABSYNTHCZ00051126077,307,30-3,947,307,30161175,209,60
AMMANN CRBAASTVSTCS0005003755283,50283,500,00283,50283,5000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,100,00312,10312,100078,00313,00
AVIABAAAVIACS000502075918,8018,80+9,9418,8018,800010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000134,30690,10
BIOCELBAABIOCECS0005017953575,00575,000,00575,00575,00126 900495,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559830,20830,20+0,02830,20830,2000391,201 341,40
BMTBAABMTBOCS0005030758335,00317,80-4,42317,80335,100081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607122,30122,40+1,83122,30122,400070,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454461,80415,80-4,98415,80461,8000415,80703,00
BRISK TÁBORBAABRITACZ0005074856435,00435,000,00435,00435,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509642,60642,600,00642,60642,6000349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009231,10231,10-3,70231,10231,1000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207131,70131,80+0,15131,70131,8000127,60218,30
CIMEX KONCERNBFAINFJICZ000908350799,00102,20-5,3799,00102,200081,20122,60
CIMEX KONCERNBFBINFJICZ000908360632,2032,60+1,8729,2032,600023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201220,50220,50+1,10220,50220,50357 718108,60240,20
CONSUS IFBFACONINCZ000802830550,4050,40-2,5150,4050,401507 56033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 742,001 741,00+0,051 740,001 742,005494 062478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356321,20322,20+0,31321,20322,200074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 900,002 900,000,002 900,002 900,0000935,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556368,30368,20-0,02368,20368,30176 260290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 497,504 320,100,004 320,104 497,50203912 8152 550,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052105,00105,000,00105,00105,000070,20122,10
ČESKÁ ZBROJOVKABAACEZBRCS0005029156420,70420,700,00420,70420,7000304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607255,00250,50-1,76250,00255,30455114 947250,50464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752122,00122,000,00122,00122,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025891,0091,00-11,1391,0091,0048043 68028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345765,3065,100,0065,1065,30815 28430,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645554,0054,000,0054,0054,00191 02620,7062,00
ČEZ, A.S.BAACEZCZ000511230092,6091,90-1,2891,9093,002 544236 37159,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00671,000,00671,00671,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051311,00311,00-9,85311,00311,00340105 74095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 185,001 186,80+0,151 185,001 303,3000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255381,00381,00+8,23381,00381,000068,90422,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136447,4047,500,0047,4047,500043,20126,90
DERMACOLBAADERMACZ0009041653469,80469,800,00469,80469,8000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,101005 01045,00100,00
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.LOUNYBAAELEKTCZ0005092353261,30261,300,00261,30261,3051 30758,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0052 905285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460466,0063,10-4,3963,1066,0029819 50019,5081,30
ETABAAELEPRCS0005005156113,00113,000,00113,00113,00121 35681,00235,80
EUROVIA CSBAASTASZCS0005022854920,10930,10-2,09920,10930,1000585,00970,00
FEZKO SERVISBAAFEZKOCS0005037456200,00200,000,00200,00200,000084,00207,00
FINOP HOLDINGBAAFINOPCZ0008418001611,00611,00+0,16611,00611,00159 165450,00633,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145465,0065,000,0065,0065,000028,8089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706473,60473,70-14,46473,60473,7000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 750,008 750,000,008 750,008 750,00002 301,308 925,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552168,90168,90-9,48168,90168,9091 520127,00258,30
GUMOTEXBAAGUMOTCZ0005086751400,00400,00-0,02400,00400,0000140,00400,10
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 310,002 310,10-1,692 310,002 310,10001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851563,10563,100,00563,10563,1042 252354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 601,201 601,30+0,081 601,201 601,30001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354506,20506,200,00506,20506,2000236,30529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750137,40137,50+0,07137,40137,500090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 355,002 355,00-6,212 355,002 355,00614 130585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 453,101 453,000,001 450,601 453,102536 3141 200,201 453,00
IF OBCHODUBFAOBCHOCZ00080111031 120,001 120,000,001 120,001 120,0088 960997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908186,50187,50+3,02186,50187,5000155,00206,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001525,10525,10+4,99525,10525,1000261,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757486,30486,30+8,30486,30486,3000211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 360,101 360,100,001 360,101 360,10810 881845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904340,00340,000,00340,00340,0000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753682,10682,10-2,55682,10682,10106 821355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657335,60335,60+4,19335,60335,600070,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 030,102 033,10+0,142 030,102 033,10001 131,502 150,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 152,002 152,00+0,042 152,002 152,00001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158371,00371,000,00371,00371,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636752,1052,100,0052,1052,100028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955261,00261,000,00261,00261,003783151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 502,102 540,00+9,992 502,102 540,00001 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 035,103 035,10+0,063 035,103 035,1026 0701 951,003 800,00
JUTABAAJUTACS00050261521 800,001 800,00+8,421 800,001 800,002036 000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 876,501 876,50+4,251 876,501 876,50001 206,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 000,002 000,000,002 000,002 000,00001 232,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050266,0066,00-1,4966,0066,000045,90105,30
KAROSERIABAAAVIABCS0005032150315,10318,30+1,01315,10318,300043,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,00001 211,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 642,101 651,10+0,861 630,901 651,10261430 430792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464582,60582,60-0,06582,60582,6063 496168,80745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,000,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351127,00115,00-8,87115,00127,300030,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 040,001 000,100,00986,201 040,002424 374918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,30350,300,00350,30350,3000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153951,00951,00+0,10951,00951,0032 853228,20951,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251818,00818,00+0,36818,00818,002217 996365,00864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853483,00483,000,00483,00483,0083 864210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804315,10315,100,00315,10315,100096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 401,001 410,00+0,641 401,001 410,0000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,5018,500,0018,5018,500017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825150,1054,40-0,7250,1054,80653 46618,1073,20
MADETABAAJIMLECS0008420550332,00303,00-4,50303,00332,0010735 321134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 100,001 100,00-5,981 100,001 100,0000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755551,00551,000,00551,00551,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960126,00126,00-10,00126,00126,00303 78066,30182,90
METALIMEXBAAMETLXCS00084124581 899,001 899,00+7,891 899,001 899,001528 4851 702,102 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1052,80
METROSTAVBAAMESTACZ0005006502181,50181,00-0,49181,00181,5014826 78996,30190,00
MILETABAAMILETCS000502745788,2088,20-4,7588,2088,200063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552181,00181,000,00181,00181,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 725,003 725,00+4,923 725,003 725,00001 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185069,9069,900,0069,9069,900025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830881,1082,70+0,1281,1082,700032,8086,20
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558281,20281,20+9,84281,20281,200091,60512,20
MSABAAMSACZ0005016501237,20215,30-9,23215,00237,2000162,50340,70
NKT CABLESBAAKABKLCZ0005082255830,00800,00-5,32800,00830,005444 104370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751751,00800,00+6,51751,00800,002620 019372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353695,00695,00+1,22695,00695,0000371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952545,00545,000,00545,00545,0042 180220,00553,50
ODKOLEKBAAODKOLCZ0009064051305,20305,20-5,01305,20305,2000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 315,001 315,00-0,371 315,001 315,00810 520278,101 350,00
OKDBAAOKDCZ0005100651103,00102,10+0,09102,10103,00959 73443,50111,10
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
OSTROJBAAOSTROCS0008435558130,40131,10+4,04130,40131,100017,50164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,0055,000,0055,0055,000042,8068,30
OTAVA-PATRIABAAHOTOTCZ0009065959230,10230,10+4,11230,10230,1000108,50253,50
O2 C.R.BAATELECCZ0009093209260,10261,30+0,11259,00261,401 046272 309189,80377,50
PANKRÁCBAAPANKRCZ0009033205766,70760,00+9,03760,00766,7000280,00760,00
PANKRÁCBABPANKRCZ0009078903960,00960,10+0,01960,00960,1000396,00960,10
PARAMOBAAPARAMCZ0005091355410,00400,000,00400,00410,00334136 900128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695886,0086,000,0086,0086,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 786,0011 806,50-0,1511 786,0012 410,4026309 8706 181,3011 913,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 624,503 583,00+2,373 583,003 624,50001 270,203 930,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751280,00280,000,00280,00280,0000108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105443,0044,70+9,8243,0044,7041318 41917,2047,60
PLIVA - LACHEMABAALACHECZ0005096750661,00661,000,00661,00661,0000367,10941,90
PLOMABAAZPDCS0008452751271,00298,10+10,00271,00298,1000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952139,10139,00-0,14139,00139,1010013 906107,50150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453734,10734,100,00734,10734,1000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,0095,000,0095,0095,00292 75533,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 320,001 320,000,001 320,001 320,0000790,501 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158470,00470,00-4,08470,00470,003616 920366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 090,002 090,00+10,002 090,002 090,0012 0901 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 357,001 357,000,001 357,001 357,0000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859143,40150,40+5,10143,40150,400082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,10-4,76880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115492,3092,300,0092,3092,300059,20104,80
RAŠELINABAARASELCZ0009074050310,00310,00+0,64310,00310,0041 240147,80310,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509950,00950,000,00950,00950,30140133 018903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 915,001 915,000,001 915,001 915,00001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905430,00430,000,00430,00430,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957169,40169,40+0,17169,40169,4000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455362,00362,00-0,27362,00362,0093 258210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858257,20257,00-0,07257,00257,2000115,00320,00
SČ ARMATURKABAASCARMCS0005003854110,20110,20+0,09110,20110,200054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 583,001 583,50+2,811 583,001 583,50001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 553,002 553,10+0,082 553,002 553,10001 203,002 879,50
SELGENBAASELGECZ0009033650315,00317,00+0,63315,00317,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356560,30560,300,00560,30560,3000323,10678,00
SETUZABAASETUZCZ0008460052312,60312,600,00312,60312,6000192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350339,00334,00-1,47334,00339,0000229,40385,00
SFINXBAASFINXCS0005036458147,10147,100,00147,10147,100090,00213,20
SG - INDUSTRYBFAYSECZ00090877067,907,90+9,727,907,902 63020 7775,5013,00
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458275,20276,300,00275,20276,30123 311210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554762,00762,00+0,32762,00762,0053 810343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259340,00340,10+4,61340,00340,1012141 143156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 752,001 753,30+0,141 752,001 753,30814 0231 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 705,002 715,10+0,552 700,102 715,10001 261,503 006,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251632,60640,00+1,24632,60640,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953400,00400,00-6,97400,00400,00156 000226,00632,20
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952259,00259,000,00259,00259,0020753 613184,00270,00
SPOLANABAASPOLACS000842495871,5071,500,0071,5071,500064,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858112,60112,300,00112,30112,6091 01362,90129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753184,30184,300,00184,30184,300046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 595,001 435,50-10,001 435,501 595,00001 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 861,002 918,30+2,842 861,002 918,30411 5011 835,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,3010,300,0010,3010,30005,8036,00
SUBTERRABAASBTERCS0005023050902,50902,50-2,70902,50902,502522 563358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,000077,10200,00
ŠMERAL BRNOBAASMERACS000502935493,0093,000,0093,0093,000033,0093,00
ŠTI HOLDINGBFASTICZ0009087805668,60643,00-3,82641,00668,6000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351840,10850,00+1,43840,10850,0000393,00897,30
TATRABAATATRACS000501845647,3047,20+4,8847,2047,4056426 68830,3059,90
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.BAATPLTRCS0008423950372,30396,60+4,36372,30396,6000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157935,50935,50+0,05935,50935,5000715,501 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685550,1050,100,0050,1050,100024,6050,10
TESLA JIHLAVABAATSLJICS0005072859190,30190,300,00190,30190,300093,00230,00
TESLA KARLÍNBAATSLKACS000502135155,1055,100,0055,1055,100033,5071,50
TESLA SEZAMBAATSLSECS0005009851432,00432,000,00432,00432,0000420,00550,00
TOMABAATOMACZ000508855996,5096,500,0096,5096,500050,70124,80
TONAKBAATONAKCS000500605526,1026,10+4,4026,1026,100015,0038,00
TRANZABAATRANZCZ0005076356120,00120,000,00120,00120,00303 60026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552341,70345,30+1,35316,10364,902 879992 983113,40345,30
TYLEX LETOVICEBAATYLEXCS0005006154104,60104,600,00104,60104,600046,50150,40
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
UNIPETROLBAAUNIPECZ000909150032,3032,40-0,6132,0032,407 758249 94328,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,30+0,06150,30150,300041,00207,10
UNITED ENERGYBABPSZTECZ0005113308105,20102,10-2,94102,10105,200055,10111,10
UNITED ENERGYBAAPSZTECS0008458659990,10990,100,00990,10990,1000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 777,501 778,10+0,021 777,501 778,10001 132,601 800,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 806,002 806,10+0,032 806,002 806,10001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658431,10451,00+6,87431,10451,004720 441176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585077,3077,20-3,3777,2077,30211 62252,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 551,001 551,00+4,791 551,001 551,0000558,101 625,50
VÍNO MIKULOVBAAVINOMCS0008465159765,00765,000,00765,00765,0000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,708,50-5,558,508,7021 131180 6445,2014,00
VLNAPBAAVLNAPCZ000508765066,1060,00-9,2260,0066,100020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256355,00355,000,00355,00355,0000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952117,30143,30-4,53117,30143,300070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850204,30204,30-0,04204,30204,30102 043162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056190,00182,80-9,95182,80190,0019937 52290,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353172,10172,100,00172,10172,10468876,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758149,70149,70-6,02149,70149,70202 99488,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,00200,00+3,89200,00200,006513 000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652200,00200,000,00200,00200,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657139,40139,40-5,23139,40139,400081,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956210,00210,000,00210,00210,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957180,10180,100,00180,10180,1000161,90620,00
VULKANBAAVULKACZ0005100453200,20200,20+0,04200,20200,2051 00182,70240,60
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 190,002 190,00+1,862 190,002 190,00510 9501 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,0020,000,0020,0020,000011,6021,70
YTONGBAAPORBECS00084201623 300,003 300,000,003 300,003 300,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 116,501 116,50+10,001 116,501 116,5000415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 407,302 407,30-4,602 407,302 407,3012 4071 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 328,002 328,00+0,032 328,002 328,00001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509442,30445,00+0,67442,30445,006227 482411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280526,2026,20-9,6526,2026,200010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152245,70246,60+2,57245,70246,6000148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 866,803 900,40+1,163 864,203 900,4028108 3511 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835162,2062,20+0,1662,2062,200020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959690,00699,30+1,34690,00699,3000314,80726,00