Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 4:22
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 15.10.2002

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.

13.09.200214.10.2002
16.10.200214.11.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000067,00173,50
ALIACHEMBAASYNTHCZ000509195977,0077,00+0,6577,0077,00171 30952,6083,30
ALIACHEMBABSYNTHCZ00051126077,007,90+5,337,007,90005,209,60
AMMANN CRBAASTVSTCS0005003755246,20246,200,00246,20246,20389 356202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,20312,200,00312,20312,200078,00313,00
AVIABAAAVIACS000502075920,0020,000,0020,0020,003570010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000138,50690,10
BIOCELBAABIOCECS0005017953590,00590,000,00590,00590,007242 480509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559808,10820,10+1,49808,10820,1000391,201 341,40
BMTBAABMTBOCS0005030758296,00296,000,00296,00296,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607145,80145,80+0,27145,80145,80202 91670,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454608,80608,800,00548,10608,8000365,50703,00
BRISK TÁBORBAABRITACZ0005074856390,00390,20+0,05390,00390,2000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509635,10680,00+4,61635,10680,005536 278358,20701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009232,00250,00+7,75232,00250,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207150,40150,40+9,94150,40150,40365 414108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507105,00105,000,00105,00105,000081,20122,60
CIMEX KONCERNBFBINFJICZ000908360635,5035,500,0035,5035,500023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201235,50235,50+4,89235,50235,5000108,60240,20
CONSUS IFBFACONINCZ000802830546,5046,500,0046,5046,500033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 925,001 925,000,001 925,001 925,0000478,401 925,00
CZECH PROPERTYBFAIFBOCZ0009086807880,00880,000,00880,00880,0000850,001 100,00
ČEDOKBAACEDOKCZ0009036356332,00332,000,00332,00332,000074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 995,002 995,000,002 995,002 995,00001 110,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556431,00431,000,00431,00431,0000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 235,004 235,00-0,084 235,004 235,00002 900,505 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052105,00115,50+10,00105,00115,500070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156433,40433,50-0,02433,40433,5062 601304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607202,10198,80-1,63192,50205,003 520700 411190,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752118,50118,50+3,49118,50118,500048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025870,1070,10-0,2870,1070,1015010 51528,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345771,4072,30+4,7871,4072,300030,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645551,5051,50-4,2751,5051,50301 54520,7062,00
ČEZ, A.S.BAACEZCZ000511230090,1090,60+0,3390,1090,601 510136 17769,6098,80
ČKD HRONOVBAACKDHRCZ0005093658340,00340,000,00340,00340,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051320,90320,90-0,03320,90320,90144 49395,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255684,50684,50+9,99684,50684,500068,90684,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136432,3032,30-0,3032,3032,400032,30126,90
DERMACOLBAADERMACZ0009041653405,00405,000,00405,00405,0031 215198,501 513,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,1040 0002 000 00045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,905,900,005,905,905403 1864,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454812,00812,000,00812,00812,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353271,00271,00-3,38271,00271,0010027 10058,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000317,60610,00
EQUITY HOLDINGBFAAGFIECZ000908460471,0071,000,0070,5074,0097571 25319,5081,30
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00190,00
EUROVIA CSBAASTASZCS0005022854865,00865,000,00865,00865,0000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456220,00220,000,00220,00220,0000100,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001647,00647,00-0,46647,00647,003723 939450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000700,701 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706425,20348,10-3,35348,00425,2000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 660,008 800,00+1,738 660,008 800,00002 301,309 588,80
GUMOTEXBAAGUMOTCZ0005086751380,00380,000,00380,00380,0000146,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 250,002 250,000,002 250,002 250,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851480,00490,00-5,31480,00490,002512 047369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 709,001 709,000,001 709,001 709,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354474,30474,30+2,61474,30474,3000255,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735222,0022,000,0022,0022,000021,0031,50
CHEVAK CHEBBAAVOKCHCZ0009061750128,70128,700,00128,70128,800090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 486,002 486,00+3,582 486,002 486,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 481,101 500,00+1,271 481,101 500,00134200 3901 209,101 500,00
IF OBCHODUBFAOBCHOCZ00080111031 120,001 135,00+0,531 120,001 135,004449 650997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,500,00161,50161,5000153,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001476,00476,000,00476,00476,0031 428285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757502,00502,10+0,01502,00502,1000211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 252,001 252,00-0,031 252,001 252,0056 260845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904278,40278,40-0,57278,40278,4000278,40470,50
JÁCHYMOV PMBAALAZJACS0008446753667,60667,70+1,52667,60667,8000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657330,60330,60+0,15330,60330,60103 30670,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 080,002 080,00-2,582 080,002 080,0024 1601 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 566,002 566,00-10,592 566,002 566,0037 6981 301,002 870,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158380,00380,000,00380,00380,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,00281 40028,3055,10
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 920,003 920,000,003 920,003 920,00001 951,003 935,00
JUTABAAJUTACS00050261521 703,001 873,30+10,001 703,001 873,3000522,501 873,30
KABELOVNA DĚČÍNBABKABDECZ00050086311 850,101 850,100,001 850,101 850,10001 361,502 475,70
KABLO ELEKTROBAAKABLOCS00050341562 090,002 090,000,002 090,002 090,00001 232,102 159,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050266,0066,000,0066,0066,000045,9075,20
KAROSERIABAAAVIABCS0005032150325,50325,50+1,02325,50325,5051 62843,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,0024 1801 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 615,001 689,90+6,141 615,001 689,907281 193 065949,801 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464557,40557,400,00557,40557,4000220,70745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,000,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000377,201 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351135,50127,00+2,66127,00135,5019525 14837,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 006,501 008,80+0,241 006,501 011,002424 207944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,101355250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153951,00951,000,00951,00951,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251784,00784,000,00784,00784,0000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853510,00510,000,00510,00510,00105 100210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804255,70255,70-0,03255,70255,800096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 202,001 202,00-0,161 202,001 202,0044 808673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,0019,000,0019,0019,000017,1024,40
LIBERTY OSTRAVABAANOVHUCZ000509825175,0075,00-3,8473,9075,0060545 33719,4078,00
MADETABAAJIMLECS0008420550333,00333,00-4,33333,00333,0072 331134,50420,00
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 PŘEROVBAAMEOPTCS0005008960122,10122,10-3,17122,10122,10336666,30182,90
METALIMEXBAAMETLXCS00084124581 782,401 782,40-0,971 782,401 782,40001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1050,00
METROSTAVBAAMESTACZ0005006502174,00174,000,00174,00174,0018031 32096,30190,00
MILETABAAMILETCS000502745775,5075,70+0,7975,5075,700063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552184,60169,40-1,51166,30184,6000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759270,00270,000,00270,00270,0000150,00296,40
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,001050050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 665,003 665,000,003 665,003 665,00001 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185049,0049,00-16,9449,0049,00753 67525,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755195,00195,000,00195,00195,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558280,00280,000,00280,00280,002 502650 56091,60512,20
MSABAAMSACZ0005016501206,00206,000,00206,00206,0000162,50340,70
NKT CABLESBAAKABKLCZ0005082255814,00804,00-1,95804,00814,001612 964370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751720,00720,000,00720,00720,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353666,30666,00-0,04666,00666,302818 649389,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952546,00546,000,00546,00546,00126 552220,00553,50
ODKOLEKBAAODKOLCZ0009064051385,00385,00+1,31385,00385,002770185,00480,00
OHL ŽSBAAZSTBOCS00050285541 225,001 284,00+1,101 225,001 284,0000278,101 350,00
OKDBAAOKDCZ000510065199,20101,00+1,7199,20101,0023423 29243,50111,10
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
OSTROJBAAOSTROCS0008435558147,00147,000,00147,00147,0071 02919,20164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,6065,600,0065,6065,600042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959230,00230,000,00230,00230,0000147,30253,50
O2 C.R.BAATELECCZ0009093209229,80236,00+2,83229,50241,502 229521 632222,90377,50
PANKRÁCBAAPANKRCZ0009033205776,50776,50+1,43776,50776,5000280,00776,50
PANKRÁCBABPANKRCZ00090789031 262,001 262,000,001 262,001 262,0000396,001 262,00
PARAMOBAAPARAMCZ0005091355401,00400,50+0,12400,50401,0072 806149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695880,7082,20+0,3672,8082,300031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 339,6011 559,90+3,2111 339,6011 589,30006 705,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105451,0051,000,0051,0051,000017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750608,50608,500,00608,50608,50116 694367,10941,90
PLOMABAAZPDCS0008452751333,70328,10-1,67301,50346,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650788,00788,000,00788,00788,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453722,00722,00-3,34722,00722,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465275,1067,60-9,9867,6075,100033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 314,001 314,000,001 314,001 314,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158520,00520,000,00520,00520,002714 040366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 909,201 900,00-0,231 900,001 909,2059 5371 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 390,402 390,40+0,102 390,402 390,4024 7811 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 310,001 310,00-3,211 310,001 310,0011 310936,901 436,40
PRIOR ČRBAAPRICBCS0008457859148,50148,500,00148,50148,500082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115490,0090,000,0090,0090,000067,50110,00
RAŠELINABAARASELCZ0009074050296,10297,000,00296,10297,0000147,80321,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509965,10980,00+1,54965,10980,00157152 903903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 715,601 715,60+2,011 715,601 715,70001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957149,00149,000,00149,00149,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455380,20380,200,00380,20380,20124 562210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,40110,400,00110,40110,400054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 550,201 550,200,001 550,201 550,2023 1001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 400,003 400,000,003 400,003 400,00001 204,003 430,00
SELGENBAASELGECZ0009033650330,00330,000,00330,00330,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356605,30611,00+0,95605,20611,00175112 240323,10678,00
SETUZABAASETUZCZ0008460052312,00312,00-4,32312,00312,001312192,50407,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350337,70361,90+3,40337,70361,9000241,30385,00
SFINXBAASFINXCS0005036458200,00200,000,00200,00200,00142 80090,00213,20
SG - INDUSTRYBFAYSECZ00090877066,906,90+4,546,906,90005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458280,00280,00+0,68280,00280,0000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554925,00925,00+0,32925,00925,0043 700400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259315,00322,00-5,01315,00322,005316 856156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 775,001 785,00+5,921 775,001 785,00001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 970,202 970,200,002 970,202 970,20001 261,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251640,00710,00+5,09640,00710,002617 060370,20710,00
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952263,40263,50+0,11263,30263,5010627 918184,00270,00
SPOLANABAASPOLACS000842495866,4066,20-0,3066,2066,401492864,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858120,20116,00-3,33116,00120,20161 90688,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,30191,300,00191,30191,400046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 442,001 442,00+2,911 442,001 442,001318 7461 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 550,003 550,000,003 550,003 550,00002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,4010,40+0,9710,4010,40005,8033,90
SUBTERRABAASBTERCS0005023050825,00825,00-1,78825,00825,003024 750358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857158,00143,00-9,49143,00158,000080,50200,00
ŠMERAL BRNOBAASMERACS000502935489,0089,000,0089,0089,00435633,0093,00
ŠTI HOLDINGBFASTICZ0009087805735,20735,20+9,69735,20735,2000523,001 199,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351880,00880,00+4,76880,00880,0000393,00897,30
TATRABAATATRACS000501845640,0039,000,0039,0040,001 25049 10030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000411,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 100,001 100,000,001 100,001 100,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156317,00317,00-0,96317,00317,1000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255577,70577,700,00577,70577,7000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950390,00390,000,00390,00390,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157930,00908,60-2,30908,50930,0000715,501 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685554,0054,000,0054,0054,000025,0054,00
TESLA JIHLAVABAATSLJICS0005072859178,70178,700,00178,70178,7000144,10230,00
TESLA KARLÍNBAATSLKACS000502135157,6057,600,0057,6057,601692233,5071,50
TESLA SEZAMBAATSLSECS0005009851450,00450,000,00450,00450,0000328,10550,00
TOMABAATOMACZ000508855994,1094,100,0094,1094,10282 63550,70124,80
TONAKBAATONAKCS000500605528,5028,50-4,3628,5028,500015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,00303 63026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552394,60391,10-0,60372,40400,00401156 752113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154105,20105,200,00105,20105,200046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900729,00729,00-0,01656,20729,0000545,201 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150033,4034,00+2,7133,4034,0050917 15228,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,30+0,06150,30150,300050,00207,10
UNITED ENERGYBABPSZTECZ0005113308110,40110,400,00110,40110,400059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 093,501 033,00-5,531 026,001 093,5000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 760,001 760,000,001 760,001 760,0023 5201 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 270,002 940,00-1,342 940,003 270,0026 2101 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658340,00335,00-6,94335,00341,00327110 742176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585080,6084,00+1,2074,0084,0096279 55252,2092,70
VHOSBAAVHOSCZ0009047254970,00873,00-10,00873,00970,0000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 552,001 552,000,001 552,001 552,0069 312558,101 625,50
VÍNO MIKULOVBAAVINOMCS0008465159763,00763,000,00763,00763,0000390,00841,50
VÍTKOVICEBAAVITKOCZ00050985589,409,40+4,449,409,402001 8805,2014,00
VLNAPBAAVLNAPCZ000508765055,8061,70+11,7755,8061,700020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256260,10260,100,00260,10260,1082 081260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952135,00135,00-0,07135,00148,500070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850225,60225,60+4,88225,60225,6000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056147,00132,40-5,02132,40161,700090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353190,00190,000,00180,50190,000096,50210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758179,50179,500,00179,50179,500088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150192,20192,20-7,10192,20192,2061 153140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,0000110,20350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657179,00179,00+6,23167,80179,0000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956153,00153,000,00137,70153,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957165,00165,000,00165,00165,0000130,50450,00
VULKANBAAVULKACZ0005100453201,20201,30+0,14201,20201,30480582,70240,60
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.BAEJICIHCZ000511550122,0022,000,0022,0022,001002 20011,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 100,502 113,50+0,612 100,502 116,00001 262,002 300,00
YTONGBAAPORBECS00084201623 521,003 550,00+0,793 521,003 550,00001 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 200,002 340,00+7,832 200,002 442,30001 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 895,002 895,000,002 895,002 895,00001 301,002 895,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509449,90449,900,00448,00449,903 9251 765 820411,00465,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,90281,20
ŽĎASBAAZDASCS0005031152240,40240,400,00240,40243,406415 509148,60246,60
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 881,003 884,00-0,413 881,003 886,002077 6851 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835147,1051,80+9,9747,1051,800032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,000,00880,00880,0000314,80900,00