Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 5:48
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 16.09.2002

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.

16.08.200213.09.2002
17.09.200216.10.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852155,70156,00+0,38155,70156,000056,70158,00
ALIACHEMBAASYNTHCZ000509195975,4075,40+0,1375,2075,40191 43252,6083,30
ALIACHEMBABSYNTHCZ00051126077,607,60+4,107,607,603242 4625,209,60
AMMANN CRBAASTVSTCS0005003755277,00277,00-2,29277,00277,00123 324202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,20+0,03312,10312,200078,00313,00
AVIABAAAVIACS000502075920,0020,00+6,3820,0020,000010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000134,30690,10
BIOCELBAABIOCECS0005017953544,00575,000,00544,00575,001910 801502,30658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559830,00830,00-0,02830,00830,0000391,201 341,40
BMTBAABMTBOCS0005030758317,80295,30-7,07295,30317,800081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607122,20122,400,00122,20122,409011 01070,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454438,80395,10-4,97395,10438,8000395,10703,00
BRISK TÁBORBAABRITACZ0005074856435,00435,000,00435,00435,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509642,60642,600,00642,60642,6000349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009231,10231,100,00231,10231,1000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207131,80131,800,00131,80131,80101 318127,60218,30
CIMEX KONCERNBFAINFJICZ0009083507102,30102,30+0,09102,30102,300081,20122,60
CIMEX KONCERNBFBINFJICZ000908360632,7032,70+0,3032,7032,700023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201221,00221,00+0,22221,00221,0081 768108,60240,20
CONSUS IFBFACONINCZ000802830550,4050,400,0050,4050,4020410 28233,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 740,101 740,10-0,051 740,101 740,103052 203478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356322,10325,00+0,86322,10325,003110 07274,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 800,002 900,000,002 800,002 900,001131 8001 015,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556368,30368,30+0,02368,30368,3000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 405,104 405,10+1,964 405,104 405,10002 637,105 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052105,00105,000,00105,00105,000070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156420,40420,40-0,07420,40420,401420304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607255,40250,00-0,19250,00255,401 788454 052250,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752122,00122,000,00122,00122,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025891,1091,10+0,1091,1091,100028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345767,6067,80+4,1467,6067,800030,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645554,0054,000,0054,0054,000020,7062,00
ČEZ, A.S.BAACEZCZ000511230093,1093,00+1,1993,0093,905 524516 83059,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00650,00-3,12605,00671,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051311,00322,00+3,53311,00322,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 303,501 303,50+9,831 303,501 303,5000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255381,00381,000,00381,00381,000068,90422,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136443,1043,20-9,0543,1047,600043,20126,90
DERMACOLBAADERMACZ0009041653469,80446,60-4,93446,60469,8000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,0050,00-0,1950,0050,000045,00100,00
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.LOUNYBAAELEKTCZ0005092353261,30261,300,00261,30261,300058,10290,50
ENERGOAQUABAAENRGACS0008419750570,50570,50-1,80570,50570,5063 423285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460465,1065,20+3,3265,1065,3026817 48319,5081,30
ETABAAELEPRCS0005005156113,00113,000,00113,00113,000081,00200,20
EUROVIA CSBAASTASZCS0005022854920,10901,20-3,10901,20920,107668 741595,00970,00
FEZKO SERVISBAAFEZKOCS0005037456200,00200,000,00200,00200,000085,00207,00
FINOP HOLDINGBAAFINOPCZ0008418001635,60635,60+4,02635,60635,6000450,00635,60
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145465,0058,50-10,0058,5065,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706473,70426,80-9,90426,50480,1000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 750,008 750,000,008 750,008 750,00002 301,308 925,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552168,90177,00+4,79168,90177,0000127,00258,30
GUMOTEXBAAGUMOTCZ0005086751406,70406,70+1,67406,70406,702813140,00406,70
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 310,002 310,100,002 310,002 310,10001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851563,00563,00-0,01563,00563,002011 260354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 521,201 521,20-5,001 521,201 521,2011 5211 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354503,20506,200,00503,20506,2084 041236,30529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750138,00138,00+0,36138,00138,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 355,002 472,50+4,982 355,002 472,5000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 454,001 447,10-0,401 447,101 454,10350495 0391 208,101 453,00
IF OBCHODUBFAOBCHOCZ00080111031 120,001 110,50-0,841 110,501 120,002022 353997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908187,50187,500,00187,50187,5000155,00206,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,10476,00-9,35476,00500,10136 216265,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757500,00500,10+2,83500,00500,1073 501211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 360,101 351,00-0,661 351,001 360,101114 942845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904335,00335,00-1,47335,00335,00186 030280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753700,00700,00+2,62700,00700,002517 500355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657322,20322,20-3,99322,20366,00380135 97670,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 037,002 037,00+0,192 037,002 037,001020 3701 131,502 150,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 152,002 200,10+2,232 152,002 200,10001 301,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158371,00371,000,00371,00371,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636752,1050,00-4,0350,0052,100028,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955265,00275,00+5,36265,00275,0000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 557,002 555,10+0,592 555,102 557,00001 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 105,003 338,60+9,993 105,003 338,60001 951,003 800,00
JUTABAAJUTACS00050261521 661,301 703,00-5,381 661,301 703,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 801,501 803,00-3,911 801,501 803,00610 8111 275,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 000,002 000,000,002 000,002 000,00001 232,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050266,0066,000,0066,0066,000045,90105,30
KAROSERIABAAAVIABCS0005032150317,30320,10+0,56317,30320,100043,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,00001 211,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 650,301 670,80+1,191 650,301 681,00205343 177832,001 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464583,10583,10+0,08583,10583,10148 163168,80745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,000,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351115,00115,000,00115,00115,000030,70155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 002,201 002,20+0,201 002,201 002,2055 011944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,00350,00-0,08350,00350,0000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 000,001 000,00+5,151 000,001 000,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251812,10812,10-0,72812,10812,1000380,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853464,60464,60-3,80464,60464,6041 858210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804315,10315,100,00315,10315,100096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 410,001 410,000,001 410,001 410,0000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,5018,500,0018,5018,500017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825154,9048,70-10,4748,7054,901 88896 12418,1073,20
MADETABAAJIMLECS0008420550360,00330,70+9,14328,60360,0000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 100,001 100,000,001 100,001 100,001011 000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755551,00600,00+8,89551,00600,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960124,10124,10-1,50124,10124,108911 04566,30182,90
METALIMEXBAAMETLXCS00084124581 760,001 829,60-3,651 760,001 880,10001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1050,60
METROSTAVBAAMESTACZ0005006502172,50173,20-4,30172,50173,200096,30190,00
MILETABAAMILETCS000502745788,2088,200,0088,2088,200063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552186,00179,60-0,77164,40186,0000135,00245,20
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 503,003 504,00-5,933 503,003 506,002587 5951 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185070,0070,00+0,1470,0070,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830883,7083,70+1,2083,7083,70272 26032,8086,20
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558281,60281,200,00281,20309,300091,60512,20
MSABAAMSACZ0005016501215,50215,50+0,09215,50215,50143 017162,50340,70
NKT CABLESBAAKABKLCZ0005082255800,10803,00+0,37800,10803,0032 403370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751756,00756,00-5,50756,00756,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353695,00695,000,00695,00695,0000371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952545,00545,000,00545,00545,0000220,00553,50
ODKOLEKBAAODKOLCZ0009064051305,20320,00+4,84275,00320,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 314,501 315,000,001 314,501 315,0000278,101 350,00
OKDBAAOKDCZ0005100651102,00102,00-0,09102,00102,00383 87643,50111,10
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
OSTROJBAAOSTROCS0008435558131,10130,00-0,83130,00131,100018,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,0055,000,0055,0055,000042,8068,30
OTAVA-PATRIABAAHOTOTCZ0009065959230,10230,100,00230,10230,1000108,50253,50
O2 C.R.BAATELECCZ0009093209259,00258,90-0,91254,40260,001 813469 322205,90377,50
PANKRÁCBAAPANKRCZ0009033205760,00760,000,00760,00760,0000280,00760,00
PANKRÁCBABPANKRCZ0009078903960,00960,00-0,01960,00960,0000396,00960,10
PARAMOBAAPARAMCZ0005091355410,00400,10+0,02400,10415,007932 412128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695886,0086,000,0086,0086,00363 09631,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 802,7011 768,00-0,3211 768,0011 802,7033388 5976 351,1011 913,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 500,003 500,00-2,313 234,503 500,001345 2351 270,203 930,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751280,00280,000,00280,00280,0000108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105448,9048,90+9,3948,9048,90502 44517,2048,90
PLIVA - LACHEMABAALACHECZ0005096750661,00661,000,00661,00661,0000367,10941,90
PLOMABAAZPDCS0008452751300,00300,00+0,63300,00300,00164 800110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650780,50780,50+3,92780,50780,5000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952139,30139,40+0,28139,30139,4000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453734,10725,00-1,23725,00734,1000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,0095,000,0095,0095,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 293,001 293,00-2,041 293,001 293,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158470,10472,00+0,42470,10472,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,002 099,00+0,431 900,002 099,00510 1981 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 436,401 436,40+5,851 436,401 436,401014 364936,901 436,40
PRIOR ČRBAAPRICBCS0008457859143,40148,30-1,39135,00148,300082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115492,2092,00-0,3292,0092,20403 68459,20104,80
RAŠELINABAARASELCZ0009074050310,10312,00+0,64310,10312,0000147,80312,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509950,00946,60-0,35946,30950,00419397 854903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 915,001 915,000,001 915,001 915,00001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905425,00400,00-6,97400,00425,002912 100285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957169,40153,00-9,68153,00169,4000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455363,00363,00+0,27363,00363,0041 452210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858257,00257,000,00257,00257,0041 028115,00320,00
SČ ARMATURKABAASCARMCS0005003854110,20110,200,00110,20110,200054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 545,101 545,10-2,421 545,101 545,1023 0901 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 553,102 550,40-0,102 550,302 553,10001 203,002 879,50
SELGENBAASELGECZ0009033650317,00317,000,00317,00317,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356560,30560,300,00560,30560,3000323,10678,00
SETUZABAASETUZCZ0008460052312,60312,600,00312,60312,603711 566192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350324,80344,90+3,26324,80345,005217 433232,30385,00
SFINXBAASFINXCS0005036458147,10147,100,00147,10147,100090,00213,20
SG - INDUSTRYBFAYSECZ00090877067,207,20-8,867,207,20241735,5013,00
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458276,30276,300,00276,30276,3000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554762,00762,000,00762,00762,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259353,00360,00+5,85353,00360,007326 119156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 753,601 753,60+0,011 753,601 753,6023 5071 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 715,002 725,10+0,362 715,002 725,10001 261,503 006,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251620,00620,00-3,12620,00620,0063 720370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953400,00412,40+3,10400,00412,4000226,00632,20
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952248,60250,10-3,43248,60250,10307 473184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495871,6071,60+0,1371,6071,60428664,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858112,30112,300,00112,30112,30121 34864,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753184,30184,300,00184,30184,30203 68646,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 432,501 440,00+0,311 432,501 440,0045 7451 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 748,502 749,00-5,802 748,502 749,00001 835,003 950,00
STROJPLASTBAASTRTACZ000508665210,3010,300,0010,3010,30005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050870,80872,50-3,32870,80872,5000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,000077,10200,00
ŠMERAL BRNOBAASMERACS000502935493,0093,000,0093,0093,000033,0093,00
ŠTI HOLDINGBFASTICZ0009087805651,00603,00-6,22603,00653,0000523,001 408,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351850,00875,10+2,95850,00875,1000393,00897,30
TATRABAATATRACS000501845645,0045,00-4,6645,0045,001285 76030,3059,90
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.BAATPLTRCS0008423950397,60397,80+0,30397,60397,8000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157935,50935,500,00935,50935,5000715,501 179,60
TEPNABAATEPNACS000502685550,1050,100,0050,1050,100025,0050,10
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859190,30190,300,00190,30190,30142 664142,50230,00
TESLA KARLÍNBAATSLKACS000502135155,1055,60+0,9055,1055,600033,5071,50
TESLA SEZAMBAATSLSECS0005009851432,00432,000,00432,00432,0000420,00550,00
TOMABAATOMACZ000508855996,5096,60+0,1096,5096,600050,70124,80
TONAKBAATONAKCS000500605526,1026,100,0026,1026,10441 14815,0038,00
TRANZABAATRANZCZ0005076356120,00120,000,00120,00120,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552346,30323,30-6,37323,10346,301 208408 571113,40345,30
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
UNIPETROLBAAUNIPECZ000909150031,5031,80-1,8531,1031,908 932280 72228,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,300,00150,30150,300050,00207,10
UNITED ENERGYBABPSZTECZ0005113308102,10102,100,00102,10102,100057,10111,10
UNITED ENERGYBAAPSZTECS0008458659990,10990,100,00990,10990,1000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 830,001 830,00+2,911 830,001 830,004175 0301 132,601 830,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 807,002 807,00+0,032 807,002 807,00001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658451,00425,40-5,67425,40451,003012 992176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585077,3077,30+0,1277,3077,30861852,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 625,501 625,50+4,801 625,501 625,5000558,101 625,50
VÍNO MIKULOVBAAVINOMCS0008465159765,00765,000,00765,00765,0000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,908,90+4,708,908,901 0008 9005,2014,00
VLNAPBAAVLNAPCZ000508765060,4060,40+0,6660,4060,40301 81220,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256355,10355,20+0,05355,10355,2000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952109,00109,10-23,86109,00109,100070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850187,20187,30-8,32187,20187,3000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056184,10184,10+0,71184,10184,100090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353172,10172,100,00172,10172,100087,10210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758152,00152,00+1,53152,00152,000088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150195,00195,10-2,45195,00195,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652200,00200,000,00200,00200,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657153,30153,30+9,97153,30153,3000100,00184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956210,00210,000,00210,00210,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957180,10180,100,00180,10180,1000161,90580,00
VULKANBAAVULKACZ0005100453200,30200,30+0,04200,30200,300082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658293,60266,70-9,16266,70293,6000266,70440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 104,002 190,000,002 104,002 190,00510 6921 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,0020,000,0020,0020,000011,6021,70
YTONGBAAPORBECS00084201623 600,003 600,00+9,093 600,003 600,0027 2001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 119,001 133,50+1,521 119,001 133,5000415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 600,002 600,00+8,002 600,002 600,002257 2001 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 327,102 350,10+0,942 327,102 350,10716 3361 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509442,80443,00-0,44442,80443,003013 288411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280526,2028,80+9,9226,2028,800010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152241,00241,00-2,27241,00241,001241148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 902,003 891,00-0,243 891,003 902,1049191 1331 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835162,1062,200,0062,1062,20412 54921,0086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959700,00750,00+7,25700,00750,0000314,80750,00