Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 0:19
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 16.10.2002

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.

16.09.200215.10.2002
17.10.200215.11.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,0081 16867,00173,50
ALIACHEMBAASYNTHCZ000509195976,1076,10-1,1676,1076,101076152,6083,30
ALIACHEMBABSYNTHCZ00051126077,807,80-1,267,807,802301 7945,209,60
AMMANN CRBAASTVSTCS0005003755256,00256,00+3,98256,00256,0022958 624202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,10-0,03312,10312,109128 40178,00313,00
AVIABAAAVIACS000502075920,0020,10+0,5020,0020,100010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000138,50690,10
BIOCELBAABIOCECS0005017953590,00590,000,00590,00590,0063 540509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559820,50820,50+0,04820,50820,5032 462391,201 341,40
BMTBAABMTBOCS0005030758266,40266,40-10,00266,40266,4082 13181,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607132,00132,00-9,46132,00132,00121 58470,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454529,80529,80-12,97529,80529,8042 119365,50703,00
BRISK TÁBORBAABRITACZ0005074856390,20390,200,00390,20390,202780177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509652,50652,50-4,04652,50652,5000358,20701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009250,00250,000,00250,00250,0021052 500135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207150,40135,40-9,97135,40150,4000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507105,00105,10+0,09105,00105,100081,20122,60
CIMEX KONCERNBFBINFJICZ000908360635,5035,60+0,2835,5035,600023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201223,10223,10-5,26223,10223,10153 347108,60240,20
CONSUS IFBFACONINCZ000802830546,5046,500,0046,5046,500033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 925,001 925,000,001 925,001 925,0000478,401 925,00
CZECH PROPERTYBFAIFBOCZ0009086807880,00880,000,00880,00880,003026 400850,001 100,00
ČEDOKBAACEDOKCZ0009036356331,20302,20-8,97302,20331,2072 20274,20407,40
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 120,004 120,00-2,714 120,004 120,0014 1202 900,505 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052105,00105,10-9,00105,00105,100070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156433,30433,30-0,04433,30433,30104 333304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607192,60184,90-6,99184,60195,003 021572 806184,90464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752118,50118,500,00118,50118,500048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025870,3070,30+0,2870,2077,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,0067,30-6,9167,2069,0020413 82730,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645555,0055,00+6,7955,0055,00241 32020,7062,00
ČEZ, A.S.BAACEZCZ000511230090,6090,20-0,4490,1091,809 117833 23869,6098,80
ČKD HRONOVBAACKDHRCZ0005093658340,00307,00-9,70307,00340,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051320,40320,40-0,15320,40320,403812 17595,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255752,90752,90+9,99752,90752,909067 76168,90752,90
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136432,3032,40+0,3032,3032,400032,30126,90
DERMACOLBAADERMACZ0009041653405,00405,000,00405,00405,0000198,501 513,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,905,900,005,905,901961 1564,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454812,00812,000,00812,00812,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353274,50274,60+1,32274,50274,600058,10290,50
ENERGOAQUABAAENRGACS0008419750562,00562,00-3,27562,00562,00105 620317,60610,00
EQUITY HOLDINGBFAAGFIECZ000908460471,0070,50-0,7070,5071,0023816 86919,5081,30
ETABAAELEPRCS0005005156105,00105,10-5,31105,00105,10252 62681,00190,00
EUROVIA CSBAASTASZCS0005022854865,00865,000,00865,00865,0000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456220,00220,000,00220,00220,00102 200100,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001647,00647,000,00647,00647,0000450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000700,701 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706425,20348,20+0,02348,00425,2000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 800,008 800,000,008 800,008 800,00002 301,309 588,80
GUMOTEXBAAGUMOTCZ0005086751380,00380,000,00380,00380,002760146,00430,00
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 PRAHABAAFORUMCS0008442851495,00495,00+1,02495,00495,0041 980369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 709,201 710,00+0,051 709,201 710,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354462,40462,60-2,46462,40462,6062 775255,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735222,0022,000,0022,0022,000021,0031,50
CHEVAK CHEBBAAVOKCHCZ0009061750128,70128,700,00128,70128,700090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 451,002 451,00-1,402 451,002 451,0012 451585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 500,001 500,100,001 500,001 500,30128192 0091 209,101 500,10
IF OBCHODUBFAOBCHOCZ00080111031 135,001 135,000,001 135,001 135,001112 485997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,500,00161,50161,5000153,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001476,00476,000,00476,00476,0000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757502,30502,30+0,03502,30502,3021 005211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 270,501 271,10+1,521 270,501 271,10810 166845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904278,40278,400,00278,40278,4000278,40470,50
JÁCHYMOV PMBAALAZJACS0008446753667,70667,80+0,01667,70667,8000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657330,20330,30-0,09330,20330,30299 97270,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 135,002 135,00+2,642 135,002 135,00001 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 512,002 822,60+10,002 512,002 822,60001 301,002 870,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158380,00380,000,00380,00380,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000028,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,20275,200,00275,20275,2000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 550,002 500,00-4,922 500,002 550,00922 7501 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 920,003 920,000,003 920,003 920,00001 951,003 935,00
JUTABAAJUTACS00050261521 874,101 966,90+4,991 874,101 966,9000522,501 966,90
KABELOVNA DĚČÍNBABKABDECZ00050086311 850,101 850,100,001 850,101 850,10001 361,502 475,70
KABLO ELEKTROBAAKABLOCS00050341562 150,002 150,00+2,872 150,002 150,002758 0501 232,102 159,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,00+1,5167,0067,000045,9075,20
KAROSERIABAAAVIABCS0005032150328,80331,30+1,78328,80331,300043,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,001 881,002 090,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 689,101 669,50-1,201 669,001 753,80141237 162949,801 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464557,40557,400,00557,40557,401600220,70745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,000,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0042 868377,201 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351128,90116,40-8,34116,20128,900037,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 006,301 009,10+0,021 006,301 009,103434 291944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955362,60362,60+2,11362,60362,6000250,50470,00
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.BAALATEPCS0008422853507,50507,50-0,49507,50507,5021 015210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804255,70281,20+9,97255,70281,200096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 204,101 204,10+0,171 204,101 204,1000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,0019,000,0019,0019,001212 29917,1024,40
LIBERTY OSTRAVABAANOVHUCZ000509825174,7071,50-4,6671,5074,7021015 50919,4078,00
MADETABAAJIMLECS0008420550333,00349,70+5,01333,00349,7000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 150,101 150,100,001 150,101 150,1000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00300,00
MEDICAMENTABAAMEDIKCZ0008455755590,00590,000,00590,00590,0084 720190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960120,00120,00-1,71120,00120,000066,30182,90
METALIMEXBAAMETLXCS00084124581 800,001 800,00+0,981 800,001 800,0035 4001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1050,00
METROSTAVBAAMESTACZ0005006502170,30171,00-1,72170,30171,000096,30190,00
MILETABAAMILETCS000502745775,8077,30+2,1175,8077,300063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552164,40193,80+14,40164,40193,8000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759270,00270,000,00270,00270,0000150,00296,40
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0045,10-9,8045,1050,000045,1052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 665,003 665,000,003 665,003 665,00001 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185053,9053,90+10,0044,1053,900025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755195,00195,000,00195,00195,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558280,00280,000,00280,00280,000091,60512,20
MSABAAMSACZ0005016501206,00206,10+0,04206,00206,1000162,50340,70
NKT CABLESBAAKABKLCZ0005082255804,30820,00+1,99804,30820,0075 724370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751720,00720,10+0,01720,00720,1000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353666,00663,00-0,45663,00666,001711 304389,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952573,00573,00+4,94573,00573,0000220,00573,00
ODKOLEKBAAODKOLCZ0009064051385,00385,000,00385,00385,00103 850185,00480,00
OHL ŽSBAAZSTBOCS00050285541 284,001 284,000,001 284,001 284,0000278,101 350,00
OKDBAAOKDCZ0005100651100,50100,20-0,79100,20101,0093093 52743,50111,10
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.BAAOSPAPCZ0005010355590,60590,60-0,06590,60590,6042 362225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 880,001 880,000,001 880,001 880,002550 0001 120,002 035,00
OSTROJBAAOSTROCS0008435558147,00147,000,00147,00147,000019,20164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085262,1062,10-5,3362,1062,10424842,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959230,00230,000,00230,00230,00409 200147,30253,50
O2 C.R.BAATELECCZ0009093209238,90230,00-2,54230,00239,00898210 794222,90377,50
PANKRÁCBAAPANKRCZ0009033205782,50782,50+0,77782,50782,5000280,00782,50
PANKRÁCBABPANKRCZ00090789031 262,001 262,000,001 262,001 262,0000396,001 262,00
PARAMOBAAPARAMCZ0005091355400,50400,500,00400,50400,5041 602149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695883,7083,70+1,8283,7083,70605 02231,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 700,0011 628,00+0,5811 628,0011 700,00781 5406 705,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105449,1049,10-3,7249,1049,101668 15117,2055,50
PLIVA - LACHEMABAALACHECZ0005096750608,30608,30-0,03608,30608,301608367,10941,90
PLOMABAAZPDCS0008452751328,10333,50+1,64328,10333,5000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650788,00788,000,00788,00788,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453722,00722,000,00722,00722,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465267,6068,20+0,8867,6068,200033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 314,001 314,000,001 314,001 314,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158520,00520,000,00520,00520,004824 960366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,201 909,20+0,481 900,201 909,20001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 390,502 393,50+0,122 390,502 629,40001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 353,501 353,50+3,321 353,501 353,5000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859148,50148,500,00148,50148,500082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115490,0090,000,0090,0090,000067,50110,00
RAŠELINABAARASELCZ0009074050297,30302,00+1,68297,30302,0000147,80321,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509980,10980,000,00970,10980,10153149 451903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 715,801 715,90+0,011 715,801 715,90001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957149,00163,90+10,00149,00163,9000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455380,20380,200,00380,20380,20114 182210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,40110,400,00110,40110,400054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 550,401 550,40+0,011 550,401 550,4069 3021 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 OPTIMITBAAOPTIMCZ0008414356605,50605,60-0,88605,30608,3014492 074323,10678,00
SETUZABAASETUZCZ0008460052312,00312,000,00312,00312,0082 496192,50407,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350341,00341,00-5,77341,00341,00103 410241,30385,00
SFINXBAASFINXCS0005036458200,00200,000,00200,00200,000090,00213,20
SG - INDUSTRYBFAYSECZ00090877066,606,60-4,346,606,60603965,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458280,00280,000,00280,00280,0041 120210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554925,00925,20+0,02925,00925,2000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259340,40349,80+8,63340,40349,807626 068156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 720,101 720,10-3,631 720,101 720,102339 5621 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 970,202 970,200,002 970,202 970,50001 261,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251710,00710,000,00710,00710,0000370,20710,00
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952263,30263,60+0,03263,30263,60164 215184,00270,00
SPOLANABAASPOLACS000842495866,4066,40+0,3066,4066,40639864,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858115,00120,00+3,44115,00120,009 7021 212 18088,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,30191,300,00191,30191,300046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 401,401 401,40-2,811 401,401 401,4022 8031 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 550,003 550,000,003 550,003 550,00002 012,103 950,00
STROJPLASTBAASTRTACZ000508665210,4010,400,0010,4010,40005,8033,90
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050802,80802,80-2,69802,80802,8064 817358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857143,00143,000,00143,00143,00571580,50200,00
ŠMERAL BRNOBAASMERACS000502935488,4088,40-0,6788,4088,40161 41433,0093,00
ŠTI HOLDINGBFASTICZ0009087805735,20735,200,00735,20735,204029 408523,001 199,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351880,00880,000,00880,00880,0000393,00897,30
TATRABAATATRACS000501845642,0039,10+0,2539,0042,001 15845 97630,3059,90
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 PÍSEKBAATEPPICZ0005077156317,00348,70+10,00317,00348,7000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255530,30530,30-8,20530,30530,302010 606380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950390,00390,000,00390,00390,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157848,10848,10-6,65848,10848,101311 025715,501 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685554,0054,000,0054,0054,000025,0054,00
TESLA JIHLAVABAATSLJICS0005072859179,00179,10+0,22179,00179,1000144,10230,00
TESLA KARLÍNBAATSLKACS000502135157,6057,600,0057,6057,600033,5071,50
TESLA SEZAMBAATSLSECS0005009851450,00450,000,00450,00450,0000328,10550,00
TOMABAATOMACZ000508855994,1094,100,0094,1094,10242 25850,70124,80
TONAKBAATONAKCS000500605529,8029,80+4,5629,8029,802 97388 59515,0038,00
TRANZABAATRANZCZ0005076356111,00111,00-8,26111,00111,0022524 97526,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552395,50377,40-3,50377,30400,001 299512 049113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154105,20115,70+9,98105,20115,700046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900704,70634,40-12,97634,40704,7000545,201 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150034,0035,00+2,9433,3035,001 77360 57728,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354136,00136,00-9,51136,00136,00152 04050,00207,10
UNITED ENERGYBABPSZTECZ0005113308110,40110,400,00110,40110,400059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 044,001 044,00+1,061 044,001 044,0099 396560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 760,001 770,10+0,571 760,001 770,102035 2531 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 900,002 847,30-3,152 847,302 900,00001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658341,00307,10-8,32307,10341,003612 107176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585076,0084,000,0075,6084,0050141 27052,2092,70
VHOSBAAVHOSCZ0009047254829,40829,40-4,99829,40829,4000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 626,001 626,00+4,761 626,001 626,0000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159763,00763,000,00763,00763,0000390,00841,50
VÍTKOVICEBAAVITKOCZ00050985589,009,00-4,259,009,005 93753 4335,2014,00
VLNAPBAAVLNAPCZ000508765061,7061,700,0061,7061,70754 62820,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256260,10260,100,00260,10260,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952135,00135,10+0,07135,00135,100070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850225,60225,600,00225,60225,6000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056142,10128,20-3,17128,00142,100090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353190,00190,000,00179,10190,000096,50210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758179,50175,00-2,50175,00179,500088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150186,10186,10-3,17186,10186,103558140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,00102 100110,20350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657157,80157,80-11,84157,80157,80101 578102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956147,90147,90-3,33147,90147,9000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957165,00165,000,00165,00165,0000130,50450,00
VULKANBAAVULKACZ0005100453201,30200,70-0,29200,70201,3051 00682,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658278,40278,400,00278,40278,4041 114253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 113,502 113,500,002 113,502 113,50001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,5021,50-2,2721,5021,500011,6022,00
YTONGBAAPORBECS00084201623 550,003 550,000,003 550,003 550,002071 0001 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 444,002 444,00+4,442 444,002 444,0012 4441 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 605,502 605,50-10,002 605,502 605,5025 2111 301,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,90281,20
ŽĎASBAAZDASCS0005031152240,40240,400,00240,40240,401240148,60246,60
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 860,003 900,00+0,413 777,003 900,0063242 6021 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835155,2055,20+6,5655,2055,200032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,000,00880,00880,0000314,80900,00