Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 2:56
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 17.10.2002

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.

17.09.200216.10.2002
18.10.200218.11.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000067,00173,50
ALIACHEMBABSYNTHCZ00051126077,807,800,007,807,80005,209,60
ALIACHEMBAASYNTHCZ000509195976,3076,20+0,1376,2076,301399152,6083,30
AMMANN CRBAASTVSTCS0005003755270,00250,30-2,22250,30270,0000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257282,00282,00-9,64282,00282,00133 66678,00313,00
AVIABAAAVIACS000502075920,0020,00-0,4920,0020,00661 32010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000138,50690,10
BIOCELBAABIOCECS0005017953590,00590,000,00590,00590,001710 030509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559902,50902,50+9,99902,50902,5000391,201 341,40
BMTBAABMTBOCS0005030758290,00293,00+9,98290,00293,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607132,00132,10+0,07132,00132,10334 35870,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454530,20530,20+0,07530,20530,2000365,50703,00
BRISK TÁBORBAABRITACZ0005074856390,20390,200,00390,20390,2000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509652,50652,500,00652,50652,5000358,20701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009232,00250,000,00232,00250,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207135,50135,80+0,29135,50135,8000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507105,10105,100,00105,10105,100081,20122,60
CIMEX KONCERNBFBINFJICZ000908360635,6035,600,0035,6035,60401 42423,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201234,10234,10+4,93234,10234,1000108,60240,20
CONSUS IFBFACONINCZ000802830546,5045,60-1,9345,6046,50482 22533,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 890,001 890,00-1,811 890,001 890,001528 350478,401 925,00
CZECH PROPERTYBFAIFBOCZ0009086807960,00960,00+9,09960,00960,00109 600850,001 100,00
ČEDOKBAACEDOKCZ0009036356317,10317,30+4,99317,10317,300074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 995,002 995,000,002 995,002 995,00001 110,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556431,00426,00-1,16426,00431,1000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 120,004 120,000,004 120,004 120,003011 249 1202 900,505 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052115,50115,50+9,89115,50115,500070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156433,50433,50+0,04433,50433,502711 705304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607198,00191,00+3,29190,00198,00601117 929184,90464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752114,10114,10-3,71114,10114,10606 84648,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025870,3075,20+6,9770,3075,200028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345767,2070,00+4,0167,2070,000030,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645555,1055,60+1,0955,1055,600020,7062,00
ČEZ, A.S.BAACEZCZ000511230090,9089,60-0,6689,3091,1011 2351 011 97569,6098,80
ČKD HRONOVBAACKDHRCZ0005093658307,00307,000,00307,00307,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051300,00322,00+0,49300,00322,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255828,10828,10+9,98828,10828,102823 18768,90828,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136432,3032,400,0032,3032,400032,30126,90
DERMACOLBAADERMACZ0009041653405,00405,000,00405,00405,0000198,501 513,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,905,900,005,905,90004,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454812,00812,000,00812,00812,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353274,50274,600,00274,50274,600058,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,00+3,38581,00581,002 4791 413 030317,60610,00
EQUITY HOLDINGBFAAGFIECZ000908460470,4075,10+6,5270,4076,5095272 23419,5081,30
ETABAAELEPRCS0005005156105,10105,100,00105,10105,100081,00190,00
EUROVIA CSBAASTASZCS0005022854865,00865,000,00865,00865,0000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456220,00210,00-4,54210,00220,0000100,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001647,00647,000,00647,00647,0095 823450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000700,701 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706411,10411,10+18,06411,10411,1062 467340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 800,008 800,000,008 800,008 800,00002 301,309 588,80
GUMOTEXBAAGUMOTCZ0005086751370,00370,00-2,63370,00370,002740146,00430,00
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 PRAHABAAFORUMCS0008442851501,00501,00+1,21501,00501,0031 503369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 710,101 711,00+0,051 710,101 711,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354462,60462,600,00462,60462,602925255,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735222,0022,000,0022,0022,000021,0031,50
CHEVAK CHEBBAAVOKCHCZ0009061750117,00117,00-9,09117,00117,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 486,002 486,00+1,422 486,002 486,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 500,101 500,60+0,031 500,101 501,0070105 0311 209,101 500,60
IF OBCHODUBFAOBCHOCZ00080111031 135,101 138,20+0,281 135,101 138,203236 398997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,500,00161,50161,5000153,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001476,00476,000,00476,00476,0000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757491,20491,20-2,20491,20491,202982211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 271,201 271,30+0,011 271,201 271,301012 712845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904277,90277,90-0,17277,90277,90154 169277,90470,50
JÁCHYMOV PMBAALAZJACS0008446753667,70667,800,00667,70667,8000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657330,20330,300,00330,20330,300070,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 133,502 133,50-0,072 133,502 133,50817 0681 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,00+1,672 870,002 870,002880 3601 301,002 870,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158381,00385,00+1,31381,00385,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,00241 20028,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,20275,200,00275,20275,2000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 501,502 501,50+0,062 501,502 501,50410 0061 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 528,003 528,00-10,003 528,003 528,00001 951,003 935,00
JUTABAAJUTACS00050261522 000,102 000,10+1,682 000,102 000,1000522,502 000,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 850,101 850,100,001 850,101 850,10001 361,502 475,70
KABLO ELEKTROBAAKABLOCS00050341562 159,502 159,50+0,442 159,502 159,50612 9571 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,9075,20
KAROSERIABAAAVIABCS0005032150329,00333,30+0,60300,00333,300043,10376,10
KDYNIUMBAAKDYNICZ00050236551 693,001 693,00-18,991 693,001 693,00610 1581 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 635,801 708,50+2,331 635,801 755,70395684 098949,801 913,00
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 VÁPENKYBAAKRVAPCZ0005085159653,00676,50-5,64653,00676,5000377,201 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351117,00110,10-5,41107,60117,100037,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 012,001 012,20+0,301 012,001 012,203232 388944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,10-2,06355,10355,102710250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153951,00951,000,00951,00951,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251784,00784,50+0,06784,00784,5000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853487,50487,60-3,92487,50487,6000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,20281,30+0,03281,20281,300096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 204,101 204,100,001 204,101 204,1000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,0019,000,0019,0019,000017,1024,40
LIBERTY OSTRAVABAANOVHUCZ000509825171,3071,00-0,6971,0071,5029420 95519,4078,00
MADETABAAJIMLECS0008420550333,00352,70+0,85333,00352,7000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 150,101 150,100,001 150,101 150,1000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00300,00
MEDICAMENTABAAMEDIKCZ0008455755590,00590,000,00590,00590,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960120,00115,00-4,16115,00120,000066,30182,90
METALIMEXBAAMETLXCS00084124581 849,501 849,50+2,751 849,501 849,50001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1050,00
METROSTAVBAAMESTACZ0005006502177,00177,00+3,50177,00177,0044077 88096,30190,00
MILETABAAMILETCS000502745777,3077,300,0077,3077,300063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552192,30192,30-0,77192,30192,30193 654135,00250,00
MJM LITOVELBAAZZNSRCS0008434759270,00270,000,00270,00270,0000150,00296,40
MORAVSKÁ PRŮM.BFAMORIPCZ000909090847,5042,90-4,8742,9047,500042,9052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 505,103 505,10-4,363 505,103 505,10828 0411 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185050,6055,60+3,1545,7055,600025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755195,00195,000,00195,00195,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558280,00266,00-5,00266,00280,000091,60512,20
MSABAAMSACZ0005016501206,20206,20+0,04206,20206,2071 443162,50340,70
NKT CABLESBAAKABKLCZ0005082255812,30751,10-8,40751,10812,302922 582370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751720,00730,00+1,37720,00730,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353666,00666,00+0,45666,00666,00106 660389,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952546,00546,00-4,71546,00546,002312 558220,00573,00
ODKOLEKBAAODKOLCZ0009064051350,00350,00-9,09350,00350,00144 900185,00480,00
OHL ŽSBAAZSTBOCS00050285541 270,001 270,00-1,091 270,001 270,004354 610278,101 350,00
OKDBAAOKDCZ0005100651100,1099,20-0,9999,20100,1026426 25543,50111,10
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.BAAOSPAPCZ0005010355591,00591,00+0,06591,00591,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 880,001 880,000,001 880,001 880,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558147,00139,70-4,96139,70147,000019,20164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085262,1062,100,0062,1062,100042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959235,00253,00+10,00235,00253,0000147,30253,50
O2 C.R.BAATELECCZ0009093209231,60236,10+2,65231,60240,0032175 986222,90377,50
PANKRÁCBAAPANKRCZ0009033205711,00711,00-9,13711,00711,0085 688280,00782,50
PANKRÁCBABPANKRCZ00090789031 262,001 262,000,001 262,001 262,0000396,001 262,00
PARAMOBAAPARAMCZ0005091355401,00401,00+0,12401,00401,001401149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695888,0090,00+7,5288,0090,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 675,8011 342,10-2,4511 324,3011 699,0020228 5586 705,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105449,1049,100,0049,1049,101346 57917,2055,50
PLIVA - LACHEMABAALACHECZ0005096750608,30608,50+0,03608,30608,5031 825367,10941,90
PLOMABAAZPDCS0008452751333,50333,500,00333,50333,5000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650788,00788,10+0,01788,00788,1000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453686,00747,00+3,46686,00747,0074 985383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465268,3074,60+9,3861,2074,600033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 314,001 314,000,001 314,001 314,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158485,00472,50-9,13470,10485,006430 721366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 910,201 919,20+0,521 910,201 919,20611 4791 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 395,502 396,10+0,102 395,502 396,10001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 353,501 353,500,001 353,501 353,5000936,901 436,40
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
RAŠELINABAARASELCZ0009074050305,00305,00+0,99305,00305,0082 440147,80321,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509975,20980,000,00975,20984,90361354 055903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 716,601 716,70+0,041 716,601 716,70001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957174,70143,40-12,50143,40174,7000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455345,50345,50-9,12345,50345,50206 910210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,40110,400,00110,40110,40101 10454,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 600,401 600,50+3,231 600,401 600,50001 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 OPTIMITBAAOPTIMCZ0008414356620,50620,50+2,46620,50620,50160103 735323,10678,00
SETUZABAASETUZCZ0008460052312,00312,000,00312,00312,0041 248192,50407,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350341,00358,00+4,98341,00358,0000241,30385,00
SFINXBAASFINXCS0005036458200,00200,000,00200,00200,000090,00213,20
SG - INDUSTRYBFAYSECZ00090877066,906,90+4,546,906,90005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458280,00280,000,00280,00280,0041 120210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554925,20925,200,00925,20925,2043 701400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259351,20351,30+0,42351,20351,307827 401156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 720,001 720,100,001 600,601 720,102541 9271 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 970,202 970,200,002 970,202 970,20001 261,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251710,00745,00+4,92710,00745,0000370,20745,00
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952263,60263,80+0,07263,60263,809625 317184,00270,00
SPOLANABAASPOLACS000842495866,6066,70+0,4566,6066,700064,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858120,00120,000,00120,00120,0010512 60088,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,30191,300,00191,30191,30476546,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 401,301 401,300,001 401,301 401,3011 4011 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
STROJPLASTBAASTRTACZ000508665210,4010,400,0010,4010,40005,8033,90
SUBTERRABAASBTERCS0005023050805,10805,10+0,28805,10805,1075 636358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857143,00150,00+4,89143,00150,000080,50200,00
ŠMERAL BRNOBAASMERACS000502935487,6087,60-0,9087,6087,60706 13233,0093,00
ŠTI HOLDINGBFASTICZ0009087805808,70808,70+9,99808,70808,7000523,001 199,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351880,00880,000,00880,00880,0000393,00897,30
TATRABAATATRACS000501845639,2039,20+0,2539,2039,20727430,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,00108 110411,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 100,001 100,000,001 100,001 100,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156361,70361,70+3,72361,70361,7000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255531,30531,60+0,24531,30531,6000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950390,00390,000,00390,00390,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157848,10848,100,00848,10848,1000715,501 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685554,0055,00+1,8554,0055,000025,0055,00
TESLA JIHLAVABAATSLJICS0005072859179,10179,100,00179,10179,103537144,10230,00
TESLA KARLÍNBAATSLKACS000502135157,6058,00+0,6957,6058,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851450,00450,000,00450,00450,0000328,10550,00
TOMABAATOMACZ000508855994,0094,100,0094,0094,10272 53950,70124,80
TONAKBAATONAKCS000500605527,2031,40+5,3627,2031,400015,0038,00
TRANZABAATRANZCZ0005076356121,00121,00+9,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552381,70382,00+1,21377,50382,20560212 048113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,00+3,71120,00120,00896046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900669,50602,70-4,99602,70669,5000545,201 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150033,3034,50-1,4233,3034,902 19974 71728,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354149,60149,60+10,00149,60149,600050,00207,10
UNITED ENERGYBABPSZTECZ0005113308110,40110,400,00110,40110,400059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 100,001 100,00+5,361 100,001 100,0077 700560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 770,501 770,50+0,021 770,501 770,5035 3121 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 900,002 900,00+1,852 900,002 900,00926 1001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658341,00341,00+11,03341,00341,0010435 464176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585076,1076,10-9,4076,1076,1053941 01852,2092,70
VHOSBAAVHOSCZ0009047254746,50746,50-9,99746,50746,5000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 626,001 626,000,001 626,001 626,0000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159763,00763,000,00763,00763,0000390,00841,50
VÍTKOVICEBAAVITKOCZ00050985589,009,000,009,009,00605405,2014,00
VLNAPBAAVLNAPCZ000508765061,7061,700,0061,7061,700020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256260,10286,10+9,99260,10286,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952135,00148,50+9,91135,00148,500070,30190,00
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.CHRUDIMBAAVOKCRCZ0009047056130,90143,90+12,24118,00143,900090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353190,00190,000,00190,00190,000096,50210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758175,00175,000,00175,00175,000088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150186,00195,10+4,83186,00195,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,002420110,20350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657157,80144,00-8,74142,20157,8000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956147,90147,900,00147,90147,9000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957181,30181,30+9,87181,30181,30509 065130,50450,00
VULKANBAAVULKACZ0005100453201,30201,30+0,29201,30201,300082,70240,60
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.BAEJICIHCZ000511550122,0022,00+2,3222,0022,002963811,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 113,502 113,500,002 113,502 113,50001 262,002 300,00
YTONGBAAPORBECS00084201623 555,003 560,00+0,283 555,003 560,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 123,001 176,000,001 123,001 176,001517 269415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 477,102 477,10+1,352 477,102 477,1024 9541 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 405,002 638,10+1,252 405,002 638,10001 301,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,90281,20
ŽĎASBAAZDASCS0005031152238,20238,20-0,91238,20238,2051 191148,60246,60
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 852,103 890,00-0,253 836,503 890,001661 7041 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,0057,10+3,4457,0057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,000,00880,00880,0000314,80900,00