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 - 17.09.2002

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.

16.08.200216.09.2002
18.09.200217.10.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852156,00156,10+0,06156,00156,100056,70158,00
ALIACHEMBAASYNTHCZ000509195975,2075,20-0,2675,2075,20967752,6083,30
ALIACHEMBABSYNTHCZ00051126077,607,600,007,607,601441 0945,209,60
AMMANN CRBAASTVSTCS0005003755277,00277,000,00277,00277,00184 986202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,10-0,03312,10312,10134 05778,00313,00
AVIABAAAVIACS000502075920,0020,000,0020,0020,003006 00010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000134,30690,10
BIOCELBAABIOCECS0005017953575,00575,000,00575,00575,003017 250502,30658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559830,10830,20+0,02830,10830,2000391,201 341,40
BMTBAABMTBOCS0005030758295,30306,50+3,79275,90306,500081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607126,70126,80+3,59126,70126,800070,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454406,00365,50-7,49365,50406,0000365,50703,00
BRISK TÁBORBAABRITACZ0005074856435,00435,000,00435,00435,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509642,60645,50+0,45642,60645,5000349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009231,10231,100,00231,10231,1000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207144,00144,00+9,25144,00144,00202 880127,60218,30
CIMEX KONCERNBFAINFJICZ0009083507102,50102,50+0,19102,50102,5012312 60881,20122,60
CIMEX KONCERNBFBINFJICZ000908360632,9033,10+1,2232,9033,100023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201221,10221,10+0,04221,10221,105011 055108,60240,20
CONSUS IFBFACONINCZ000802830551,7051,70+2,5751,7051,700033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 750,001 750,00+0,561 750,001 750,00814 000478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 019,801 019,80-5,131 019,801 019,803030 594900,001 100,00
ČEDOKBAACEDOKCZ0009036356338,10338,10+4,03338,10338,100074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 900,002 900,000,002 900,002 900,00001 015,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556405,00405,00+9,96405,00405,0052 025290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 310,104 300,00-2,384 300,004 310,10521 5102 637,105 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052105,00105,000,00105,00105,000070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,90-10,000,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156420,70420,70+0,07420,70420,7000304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607253,30251,00+0,40251,00253,30711179 412250,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752122,00112,20-8,03112,20122,0012014 05248,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025891,1091,100,0091,1091,100028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345770,0066,10-2,5066,1070,0022515 57530,0075,20
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.BAACEZCZ000511230093,0094,10+1,1893,0094,103 030284 22259,2098,80
ČKD HRONOVBAACKDHRCZ0005093658627,30627,30-3,49627,30627,3000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051312,10322,000,00312,10322,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 303,501 433,80+9,991 303,501 433,8000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255381,00352,10-7,58352,10381,100068,90422,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136443,1043,200,0043,1043,200043,20126,90
DERMACOLBAADERMACZ0009041653469,80469,80+5,19469,80469,8000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,0050,10+0,2050,0050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,605,600,005,605,601116224,707,70
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 090,001 090,00-9,761 090,001 090,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353261,30261,300,00261,30261,300058,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,00+1,84581,00581,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460465,1066,40+1,8465,1066,8050633 57019,5081,30
ETABAAELEPRCS0005005156113,00113,000,00113,00113,000081,00200,20
EUROVIA CSBAASTASZCS0005022854901,20915,00+1,53901,20915,0000595,00970,00
FEZKO SERVISBAAFEZKOCS0005037456200,00200,000,00200,00200,000085,00207,00
FINOP HOLDINGBAAFINOPCZ0008418001611,10611,10-3,85611,10611,10423258 455450,00635,60
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145452,7052,70-9,9152,7052,700030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706426,80396,80-7,02396,60480,1000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 750,009 100,00+4,008 750,009 100,00002 301,309 100,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552168,90168,90-4,57168,90168,90152 534127,00258,30
GUMOTEXBAAGUMOTCZ0005086751400,00415,10+2,06400,00415,1000140,00415,10
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 310,002 450,00+6,052 310,002 450,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851563,00563,000,00563,00563,0073 941354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 521,601 521,60+0,021 521,601 521,60001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354506,30506,40+0,03506,30506,4031 519236,30529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750151,80151,80+10,00151,80151,800090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 472,502 355,00-4,752 355,002 515,5000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 447,101 441,00-0,421 441,001 454,105782 4731 208,101 453,00
IF OBCHODUBFAOBCHOCZ00080111031 120,001 120,00+0,851 120,001 130,00342386 310997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908187,50187,500,00187,50187,5000155,00206,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001483,40483,40+1,55483,40483,4000265,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757500,10500,00-0,01500,00500,102211 000211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 360,001 360,00+0,661 360,001 360,0045 440845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904340,00340,00+1,49340,00340,0000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753682,10682,10-2,55682,10682,101510 232355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657325,00331,00+2,73325,00331,00165 26070,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 031,502 031,50-0,272 031,502 031,5024 0631 131,502 150,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,002 200,100,002 200,002 200,10001 301,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158371,00371,000,00371,00371,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000028,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,00275,000,00275,00275,0000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 555,002 555,100,002 555,002 555,10001 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 338,603 338,600,003 338,603 338,6026 6771 951,003 800,00
JUTABAAJUTACS00050261521 703,001 703,000,001 703,001 703,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 876,601 878,50+4,181 876,601 878,50001 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
KAROSERIABAAAVIABCS0005032150320,10321,30+0,37320,10321,300043,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,00001 211,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 696,501 669,30-0,081 669,301 700,20123207 892832,001 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464583,30596,80+2,34583,30596,8000168,80745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153519,50519,50+4,94519,50519,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351115,00115,000,00115,00115,0010712 30530,70155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 002,901 002,200,001 002,201 004,101919 072944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,10350,10+0,02350,10350,1041 400250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 000,001 000,000,001 000,001 000,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251812,10812,100,00812,10812,1000380,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853483,00483,00+3,96483,00483,0000210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804315,10315,100,00315,10315,100096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 410,001 417,50+0,531 410,001 417,5000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,5018,500,0018,5018,500017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825154,2054,50+11,9047,0054,5072339 28618,1073,20
MADETABAAJIMLECS0008420550330,70330,80+0,03330,70330,8000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 100,001 120,00+1,811 100,001 120,0000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755580,50562,10-6,31562,10580,50158 616190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960124,10124,100,00124,10124,100066,30182,90
METALIMEXBAAMETLXCS00084124581 829,601 829,600,001 829,601 829,60001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005733,6034,70+3,2733,6034,700029,1050,60
METROSTAVBAAMESTACZ0005006502173,20173,200,00173,20173,200096,30190,00
MILETABAAMILETCS000502745788,2079,40-9,9779,4088,200063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552179,60169,50-5,62164,40179,6000135,00245,20
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 503,103 503,10-0,023 503,103 503,10828 0251 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185070,0070,000,0070,0070,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830883,7088,00+5,1383,7088,000032,8088,00
MOTOKOV INTER.BAAMOTINCZ0008417755230,00220,00-4,34207,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558282,20282,20+0,35282,20282,200091,60512,20
MSABAAMSACZ0005016501215,40215,40-0,04215,40215,4081 723162,50340,70
NKT CABLESBAAKABKLCZ0005082255806,00803,000,00803,00806,0086 436370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751756,00756,000,00756,00756,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353695,00695,000,00695,00695,0000371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952545,00545,000,00545,00545,0000220,00553,50
ODKOLEKBAAODKOLCZ0009064051320,40330,00+3,12320,40330,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 301,001 301,00-1,061 301,001 301,0079 107278,101 350,00
OKDBAAOKDCZ0005100651103,00103,00+0,98103,00103,0071974 05743,50111,10
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
OSTROJBAAOSTROCS0008435558130,00131,20+0,92130,00131,20162 09018,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,0055,000,0055,0055,000042,8068,30
OTAVA-PATRIABAAHOTOTCZ0009065959230,10230,100,00230,10230,1000108,50253,50
O2 C.R.BAATELECCZ0009093209254,50260,00+0,42254,50265,10510134 119205,90377,50
PANKRÁCBAAPANKRCZ0009033205760,00760,000,00760,00760,0000280,00760,00
PANKRÁCBABPANKRCZ0009078903960,00960,000,00960,00960,0000396,00960,10
PARAMOBAAPARAMCZ0005091355400,10400,100,00400,10400,102510 003128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695886,0086,000,0086,0086,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 833,6011 770,20+0,0111 770,2011 835,901802 124 4786 351,1011 913,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 500,503 827,40+9,353 500,103 827,401970 2751 270,203 930,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751280,00280,000,00280,00280,0041 120108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105453,7053,70+9,8153,7053,70422 25517,2053,70
PLIVA - LACHEMABAALACHECZ0005096750661,00661,30+0,04661,00661,3000367,10941,90
PLOMABAAZPDCS0008452751285,00285,00-5,00285,00285,003855110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650780,50780,500,00780,50780,5000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952139,50139,70+0,21139,50139,7000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453725,00725,000,00725,00725,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,0095,000,0095,0095,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 293,001 293,000,001 293,001 293,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158492,50492,50+4,34492,50492,50104 925366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 221,702 221,70+5,842 221,702 221,7012 2221 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,00617 8501 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 357,501 357,50-5,491 357,501 357,5000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859135,00136,00-8,29135,00136,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115490,00101,20+10,0090,00101,2024023 84059,20104,80
RAŠELINABAARASELCZ0009074050312,00311,10-0,28311,10312,004814 940147,80312,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509950,10953,00+0,67945,00953,00390370 325903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 915,001 915,000,001 915,001 915,00001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905400,00375,50-6,12375,50450,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957153,20153,20+0,13153,20153,20101 532114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455362,00361,00-0,55361,00362,00207 230210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ00090718580,000,000,000,000,00000,000,00
SČ ARMATURKABAASCARMCS0005003854110,10110,10-0,09110,10110,10101 10154,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 582,501 583,00+2,451 582,501 583,00001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 550,402 550,400,002 550,302 550,40001 203,002 879,50
SELGENBAASELGECZ0009033650317,00320,00+0,94317,00320,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356560,30580,10+3,53505,10580,1000323,10678,00
SETUZABAASETUZCZ0008460052312,30312,30-0,09312,30312,3082 498192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350345,00346,00+0,31345,00346,00470162 350232,30385,00
SFINXBAASFINXCS0005036458147,10147,100,00147,10147,100090,00213,20
SG - INDUSTRYBFAYSECZ00090877067,207,200,007,207,20005,5013,00
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458275,20275,20-0,39275,20275,202550210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554762,00761,00-0,13685,90762,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259367,60367,60+2,11367,60367,6000156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 805,101 805,20+2,941 805,101 805,20001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 725,102 725,100,002 725,102 725,1012 7251 261,503 006,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251640,10642,50+3,62640,10642,5000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953412,40412,400,00412,40412,4062 474226,00632,20
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952250,10250,100,00250,10250,102500184,00270,00
SPOLANABAASPOLACS000842495870,5070,80-1,1170,5070,800064,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858111,10111,10-1,06111,10111,10303 33364,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,70186,80+1,35186,70186,800046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 393,501 393,50-3,221 393,501 393,501926 4771 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 748,002 788,00+1,412 748,002 798,00001 835,003 950,00
STROJPLASTBAASTRTACZ000508665210,2010,20-0,9710,2010,20005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050845,60845,60-3,08845,60845,601411 838358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,000077,10200,00
ŠMERAL BRNOBAASMERACS000502935493,0093,000,0093,0093,000033,0093,00
ŠTI HOLDINGBFASTICZ0009087805605,00607,00+0,66605,00607,0000523,001 408,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351875,10875,100,00875,10875,1000393,00897,30
TATRABAATATRACS000501845645,0046,00+2,2245,0047,4023110 91030,3059,90
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.BAATPLTRCS0008423950397,80397,800,00397,80397,8000236,80484,00
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 JIHLAVABAATSLJICS0005072859190,30190,300,00190,30190,3000142,50230,00
TESLA KARLÍNBAATSLKACS000502135155,6055,600,0055,6055,600033,5071,50
TESLA SEZAMBAATSLSECS0005009851432,00390,10-9,69388,90432,0000390,10550,00
TOMABAATOMACZ000508855996,6096,600,0096,6096,600050,70124,80
TONAKBAATONAKCS000500605526,1026,100,0026,1026,100015,0038,00
TRANZABAATRANZCZ0005076356120,00120,000,00120,00120,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552324,80304,40-5,84304,40324,802 812859 683113,40345,30
TYLEX LETOVICEBAATYLEXCS0005006154115,00115,00+9,94115,00115,0091 03546,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 299,001 299,000,001 299,001 299,002431 176545,201 299,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150031,9031,90+0,3131,0032,0024 700771 64628,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,300,00150,30150,300050,00207,10
UNITED ENERGYBABPSZTECZ0005113308102,10110,00+7,73102,10110,000057,10111,10
UNITED ENERGYBAAPSZTECS0008458659990,10990,100,00990,10990,1000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 800,001 750,10-4,361 750,101 800,005191 7501 132,601 830,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 805,102 702,20-3,732 702,102 805,10001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658425,90430,00+1,08390,20435,0019884 506176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585077,8077,80+0,6477,8077,801293452,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 625,501 625,500,001 625,501 625,5000558,101 625,50
VÍNO MIKULOVBAAVINOMCS0008465159765,00803,30+5,00765,00803,3000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,108,10-8,988,108,109007 2905,2014,00
VLNAPBAAVLNAPCZ000508765066,4066,40+9,9366,4066,40402 65620,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256355,20390,60+9,96319,60390,6000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952109,00119,90+9,8998,20119,900070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850187,20205,90+9,93187,20205,9000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056184,10191,50+4,01184,10191,500090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353172,10172,100,00172,10172,100087,10210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758167,20167,20+10,00167,20167,200088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150183,20183,20-6,09183,20183,204733140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652200,00200,000,00200,00200,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657168,60168,60+9,98168,60168,6000100,00184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956210,00210,000,00210,00210,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957180,10198,10+9,99180,10198,1000161,90580,00
VULKANBAAVULKACZ0005100453200,20200,20-0,04200,20200,20480182,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658266,70267,00+0,11266,70267,0000266,70440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 147,002 147,00-1,962 147,002 147,00001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,0020,000,0020,0020,00561 12011,6021,70
YTONGBAAPORBECS00084201623 600,003 600,000,003 600,003 600,00414 4001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 133,501 133,500,001 133,501 133,5000415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 407,102 407,10-7,412 407,102 407,10512 0361 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 350,002 350,100,002 350,002 350,10001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509443,30443,70+0,15443,30443,708035 484411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280530,2030,20+4,8630,2030,200010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152240,00241,40+0,16239,50241,406716 092148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 892,203 900,50+0,243 892,203 901,001870 1641 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835162,1065,20+4,8262,1065,201207 76221,0086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959751,00751,00+0,13751,00751,0000314,80751,00