Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 4:19
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 18.10.2002

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.

18.09.200217.10.2002
21.10.200218.11.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000067,00173,50
ALIACHEMBABSYNTHCZ00051126077,307,30-6,417,307,30725265,209,60
ALIACHEMBAASYNTHCZ000509195976,3076,30+0,1376,3076,30538252,6083,30
AMMANN CRBAASTVSTCS0005003755270,00256,00+2,27256,00270,0000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257282,00282,000,00282,00282,000078,00313,00
AVIABAAAVIACS000502075920,1020,10+0,5020,1020,100010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000138,50690,10
BIOCELBAABIOCECS0005017953580,00580,00-1,69580,00580,00126 960509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559992,70992,70+9,99992,70992,7000391,201 341,40
BMTBAABMTBOCS0005030758293,00295,20+0,75293,00295,200081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607132,30132,40+0,22132,30132,50759 93070,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454583,20583,20+9,99583,20583,2000365,50703,00
BRISK TÁBORBAABRITACZ0005074856392,50392,50+0,58392,50392,50103 925177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509652,50642,50-1,53642,50652,5000358,20701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009250,00250,000,00250,00250,00153 750135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207136,00136,10+0,22136,00136,1000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507105,10105,20+0,09105,10105,200081,20122,60
CIMEX KONCERNBFBINFJICZ000908360635,6035,70+0,2835,6035,700023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201223,10223,10-4,69223,10223,10306 693108,60240,20
CONSUS IFBFACONINCZ000802830545,5046,50+1,9745,5046,500033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 054,002 054,00+8,672 054,002 054,002041 080478,402 054,00
CZECH PROPERTYBFAIFBOCZ00090868071 050,001 050,00+9,371 050,001 050,0000850,001 100,00
ČEDOKBAACEDOKCZ0009036356317,40317,60+0,09317,40317,600074,20407,40
ČECHOFRACHTBAACECHFCZ00084134573 090,003 090,00+3,173 090,003 090,00001 110,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556412,00412,00-3,28412,00412,0072 884290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 230,004 232,50+2,734 230,004 232,50002 900,505 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052105,60106,70-7,61105,60106,800070,20122,10
ČESKÁ ZBROJOVKABAACEZBRCS0005029156433,30433,40-0,02433,30433,5073 034304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607196,60192,30+0,68190,00196,601 994382 027184,90464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752115,00115,00+0,78115,00115,00242 76048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025875,2075,200,0075,2075,200028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,1069,10-1,2869,1069,10962230,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645555,1055,10-0,8955,1055,100020,7062,00
ČEZ, A.S.BAACEZCZ000511230089,4090,50+1,0089,4091,201 692153 58569,6098,80
ČKD HRONOVBAACKDHRCZ0005093658307,00280,00-8,79280,00307,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051321,50334,80+3,97321,50334,800095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255910,90910,90+9,99910,90910,900068,90910,90
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136432,3032,60+0,6132,3032,600032,30126,90
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
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000317,60610,00
EQUITY HOLDINGBFAAGFIECZ000908460474,7075,00-0,1374,7075,000019,5081,30
ETABAAELEPRCS0005005156105,10105,100,00105,10105,10151 57781,00190,00
EUROVIA CSBAASTASZCS0005022854840,00854,00-1,27840,00854,0000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456210,00210,000,00210,00210,0000100,10220,00
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 BRNOBAAGEOBOCZ0009092706452,20370,20-9,94370,00452,2000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 800,008 800,000,008 800,008 800,00002 301,309 588,80
GUMOTEXBAAGUMOTCZ0005086751380,00380,00+2,70380,00380,001380146,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 200,002 123,10-5,642 123,102 200,00817 2921 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851500,50501,000,00500,50501,0073 507369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 711,201 712,00+0,051 711,201 712,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354474,30474,30+2,52474,30474,3000255,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735222,0022,000,0022,0022,000021,0031,50
CHEVAK CHEBBAAVOKCHCZ0009061750117,00117,000,00117,00117,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 486,002 486,000,002 486,002 486,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 500,501 500,20-0,021 500,201 501,004567 5331 209,101 500,60
IF OBCHODUBFAOBCHOCZ00080111031 138,101 138,100,001 138,101 138,201517 072997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,500,00161,50161,5015024 225153,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001476,00499,50+4,93476,00499,5000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757502,40502,50+2,30502,40502,5073 517211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 271,801 271,90+0,041 271,801 271,9000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904278,00278,00+0,03278,00278,0000277,90470,50
JÁCHYMOV PMBAALAZJACS0008446753667,70667,800,00667,70667,8000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657330,20333,10+0,84330,20333,100070,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 135,002 135,00+0,072 135,002 135,00001 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 949,502 949,50+2,772 949,502 949,50001 301,002 949,50
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158385,00380,10-1,27380,00385,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000028,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,20275,40+0,07275,20275,4000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 500,102 500,10-0,052 500,102 500,10512 5011 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 300,003 300,00-6,463 300,003 300,00413 2001 951,003 935,00
JUTABAAJUTACS00050261522 000,102 000,100,002 000,102 000,10612 001522,502 000,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 850,101 850,100,001 850,101 850,10001 361,502 475,70
KABLO ELEKTROBAAKABLOCS00050341562 100,002 100,00-2,752 100,002 100,0036 3001 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,9075,20
KAROSERIABAAAVIABCS0005032150350,00350,00+5,01350,00350,00248 40043,10376,10
KDYNIUMBAAKDYNICZ00050236551 693,001 530,00-9,621 525,001 693,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 715,001 658,40-2,931 658,401 715,00291497 529949,801 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464557,40557,400,00557,40557,4000220,70745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159700,00700,00+3,47700,00700,00107 000377,201 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351110,00110,100,00110,00110,100037,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 012,201 016,00+0,371 012,201 016,002525 381944,001 140,00
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.BAATEPNBCZ0008431251784,50752,60-4,06752,60784,5000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853481,10438,90-9,98438,90481,103817 944210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,20281,300,00281,20281,300096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 204,101 204,100,001 204,101 204,1022 408673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,0019,000,0019,0019,000017,1024,40
LIBERTY OSTRAVABAANOVHUCZ000509825169,1069,10-2,6769,1069,2028019 36619,4078,00
MADETABAAJIMLECS0008420550332,50332,50-5,72332,50332,5072 328134,50420,00
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 PŘEROVBAAMEOPTCS0005008960115,00115,50+0,43115,00115,500066,30182,90
METALIMEXBAAMETLXCS00084124581 849,501 849,500,001 849,501 849,50001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1050,00
METROSTAVBAAMESTACZ0005006502173,60173,60-1,92173,60173,600096,30190,00
MILETABAAMILETCS000502745777,3077,300,0077,3077,300063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552193,80193,80+0,78193,80193,8000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759270,00270,000,00270,00270,0000150,00296,40
MORAVSKÁ PRŮM.BFAMORIPCZ000909090845,2040,80-4,8940,8045,200040,8052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 520,003 599,00+2,673 494,003 599,0047165 5631 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185051,8056,90+2,3346,8056,900025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755195,00190,00-2,56190,00195,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558252,00252,00-5,26252,00252,00375691,60512,20
MSABAAMSACZ0005016501206,60206,60+0,19206,60206,6000162,50340,70
NKT CABLESBAAKABKLCZ0005082255751,20753,00+0,25751,20753,0043 010370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751730,00730,000,00730,00730,0064 380372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353666,00666,000,00666,00666,001666389,10782,10
ODKOLEKBAAODKOLCZ0009064051350,10350,10+0,02350,10350,1082 801185,00480,00
OHL ŽSBAAZSTBOCS00050285541 284,001 284,00+1,101 284,001 284,0000278,101 350,00
OKDBAAOKDCZ000510065199,9099,90+0,7099,9099,90575 69443,50111,10
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 880,001 999,90+6,371 880,001 999,90001 120,002 035,00
OSTROJBAAOSTROCS0008435558129,00129,00-7,65129,00129,00162 06419,20164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085262,1062,100,0062,1062,100042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959255,00255,00+0,79255,00255,0082 040147,30255,00
O2 C.R.BAATELECCZ0009093209235,00235,00-0,46235,00235,0016037 600222,90377,50
PANKRÁCBAAPANKRCZ0009033205746,50746,50+4,99746,50746,5000280,00782,50
PANKRÁCBABPANKRCZ00090789031 262,001 262,000,001 262,001 262,0000396,001 262,00
PARAMOBAAPARAMCZ0005091355401,00401,000,00401,00401,002802149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,0091,10+1,2290,0091,100031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 338,2011 338,20-0,0311 338,2011 338,20445 3536 705,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105444,3044,30-9,7744,3044,301546 82217,2055,50
PLIVA - LACHEMABAALACHECZ0005096750608,50608,500,00608,50608,5042 434367,10941,90
PLOMABAAZPDCS0008452751333,50335,60+0,62333,50335,6000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650788,10788,100,00788,10788,1000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453747,00748,50+0,20747,00748,5000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465274,6074,70+0,1374,6074,700033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 367,001 367,00+4,031 367,001 367,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158475,00475,00+0,52475,00475,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 920,101 920,10+0,041 920,101 920,1047 6801 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 396,102 397,00+0,032 396,102 397,00001 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
RAŠELINABAARASELCZ0009074050302,30306,00+0,32302,30306,0000147,80321,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509980,50985,00+0,51980,50991,00161158 673903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 717,201 717,40+0,041 717,201 717,40001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957143,60174,90+21,96143,60174,9000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455346,00346,00+0,14346,00346,00206 920210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,40110,400,00110,40110,40555254,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 600,601 600,70+0,011 600,601 600,70001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 400,003 400,000,003 400,003 400,00001 204,003 430,00
SELGENBAASELGECZ0009033650330,00330,000,00330,00330,001330200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356619,50615,00-0,88615,00619,509561 406323,10678,00
SETUZABAASETUZCZ0008460052327,60327,60+5,00327,60327,6000192,50407,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350341,00341,00-4,74341,00341,0000241,30385,00
SFINXBAASFINXCS0005036458200,00200,000,00200,00200,0071 40090,00213,20
SG - INDUSTRYBFAYSECZ00090877066,906,900,006,906,90005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458280,00280,000,00280,00280,0000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554925,20925,200,00925,20925,2000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259374,90374,90+6,71374,90374,9010037 490156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 628,101 628,10-5,341 628,101 628,1058 1411 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 970,202 970,200,002 970,202 970,20001 261,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251710,00710,00-4,69710,00710,0042 840370,20745,00
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952263,50263,50-0,11263,50263,5082 108184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495866,3066,40-0,4466,3066,400064,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858116,00116,00-3,33116,00116,00121 39288,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,30191,300,00191,30191,3081 53046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 401,001 401,00-0,021 401,001 401,0045 6041 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
SUBTERRABAASBTERCS0005023050806,00806,00+0,11806,00806,00108 060358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857150,00150,000,00150,00150,000080,50200,00
ŠMERAL BRNOBAASMERACS000502935487,4087,40-0,2287,4087,40761233,0093,00
ŠTI HOLDINGBFASTICZ0009087805833,00835,00+3,25833,00835,0000523,001 199,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351877,50877,50-0,28877,50877,5000393,00897,30
TATRABAATATRACS000501845640,0040,00+2,0440,0040,001275 08030,3059,90
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 PÍSEKBAATEPPICZ0005077156380,00380,00+5,05380,00380,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255531,80541,00+1,76531,80541,0000380,00643,10
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
TEPNABAATEPNACS000502685555,0055,000,0055,0055,000025,0055,00
TESLA JIHLAVABAATSLJICS0005072859179,00179,00-0,05179,00179,0010518 795144,10230,00
TESLA KARLÍNBAATSLKACS000502135158,0058,000,0058,0058,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851450,00450,000,00450,00450,0000328,10550,00
TOMABAATOMACZ000508855994,1094,100,0094,1094,101094150,70124,80
TONAKBAATONAKCS000500605530,0030,00-4,4530,0030,000015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552377,30377,30-1,23377,30385,00477180 525113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,00896046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900636,10572,60-4,99572,60636,1000545,201 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150032,2033,20-3,7632,2034,805 057169 02528,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,00+0,93151,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308110,40110,400,00110,40110,400059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 132,001 132,00+2,901 132,001 132,0000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 850,001 850,00+4,491 850,001 850,00001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 794,502 794,50-3,632 794,502 794,50001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658308,70308,70-9,47308,70308,70144 322176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585076,1075,10-1,3175,1076,1042232 02952,2092,70
VHOSBAAVHOSCZ0009047254671,90671,90-9,99671,90671,9000671,901 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 552,001 552,00-4,551 552,001 552,0011 552558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159763,00763,000,00763,00763,0000390,00841,50
VÍTKOVICEBAAVITKOCZ00050985589,009,000,009,009,00252255,2014,00
VLNAPBAAVLNAPCZ000508765061,7061,700,0061,7061,700020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256286,10286,20+0,03286,10286,2000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952155,80155,80+4,91155,80155,800070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850225,60219,10-2,88219,10225,6000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056141,60141,60-1,59141,60141,600090,10299,00
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.PARDUBICBAAVOKPACZ0009064150200,50200,50+2,76200,50200,503602140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,0000110,20350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657143,70134,50-6,59129,50143,7000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956147,90147,900,00147,90147,9000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957181,50181,50+0,11181,50181,5000130,50450,00
VULKANBAAVULKACZ0005100453201,30201,300,00201,30201,300082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658278,40300,00+7,75278,40300,008324 403253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,0021,00-4,5421,0021,000011,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 001,002 001,00-5,322 001,002 001,0024 0021 262,002 300,00
YTONGBAAPORBECS00084201623 555,003 561,10+0,033 555,003 561,10001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 070,001 070,00-9,011 070,001 070,002021 400415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,1022813,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 477,102 477,100,002 477,102 477,1037 4311 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 410,102 410,10-8,642 410,102 410,10001 301,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,90281,20
ŽĎASBAAZDASCS0005031152249,10253,00+6,21249,10253,0019448 520148,60253,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 950,003 891,10+0,023 891,103 950,00831 4821 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,000,00880,00880,0000314,80900,00