Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 17:44
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 23.10.2002

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.

23.09.200222.10.2002
24.10.200222.11.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000067,00173,50
ALIACHEMBABSYNTHCZ00051126077,507,500,007,507,503602 7005,209,60
ALIACHEMBAASYNTHCZ000509195976,2076,10-0,1376,1076,30856 47352,6083,30
AMMANN CRBAASTVSTCS0005003755246,30246,300,00246,30246,3000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257282,00282,000,00282,00282,000078,00313,00
AVIABAAAVIACS000502075920,1020,100,0020,1020,100010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000138,50690,10
BIOCELBAABIOCECS0005017953580,00580,000,00580,00580,0010259 160509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 050,00945,00-10,00945,001 050,0000391,201 341,40
BMTBAABMTBOCS0005030758301,00301,000,00301,00301,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607133,50134,10+0,29133,50134,10577 64070,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454548,70548,70-9,97548,70548,7042 195365,50703,00
BRISK TÁBORBAABRITACZ0005074856395,00395,000,00395,00395,0000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509660,00660,000,00660,00660,002415 840403,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009227,00228,00+0,44227,00228,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207126,30138,90-2,52113,70138,9000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507105,20105,200,00105,20105,200081,20122,60
CIMEX KONCERNBFBINFJICZ000908360635,7035,700,0035,7035,70401 42823,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201223,20223,30+0,04223,20223,308719 419108,60240,20
CONSUS IFBFACONINCZ000802830546,5046,50+1,0846,5046,500033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 100,002 100,00+0,962 100,002 100,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 050,001 050,000,001 050,001 050,0000850,001 100,00
ČEDOKBAACEDOKCZ0009036356305,70305,70+0,29305,70331,003510 72574,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 945,002 875,00-2,372 875,002 945,00001 110,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556426,00426,00+3,39426,00426,0000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 130,004 130,00-1,084 130,004 130,00149618 1303 055,105 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,60111,30-9,95111,30111,600070,20123,60
ČESKÁ ZBROJOVKABAACEZBRCS0005029156433,40433,50+0,04433,40433,5062 601304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607184,90180,60-2,48178,00185,101 467265 150180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752118,10118,100,00118,10118,100048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025890,2090,20+7,3882,0090,200028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345772,1072,20+4,4872,1072,200030,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645555,1055,10+1,8455,1055,100020,7062,00
ČEZ, A.S.BAACEZCZ000511230093,4090,80-1,1990,5093,408 520780 97369,6098,80
ČKD HRONOVBAACKDHRCZ0005093658255,00255,000,00255,00255,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051315,00339,50+5,56300,00339,500095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255912,10925,00+1,97912,101 000,007468 87968,901 000,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136432,5032,60+0,9232,5032,600032,30126,90
DERMACOLBAADERMACZ0009041653405,00405,000,00405,00405,0000198,501 513,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,10603 00645,00100,00
DKF HOLDINGBFADETKUCZ00090929045,705,70-3,385,705,703341 9044,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454812,00812,000,00812,00812,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353275,50273,60-0,72270,50289,000058,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000317,60610,00
EQUITY HOLDINGBFAAGFIECZ000908460471,9070,10-3,8469,1071,902 481174 70219,5081,30
ETABAAELEPRCS0005005156105,20105,200,00105,20105,20151 57881,00182,70
EUROVIA CSBAASTASZCS0005022854804,50804,50-5,85804,50804,5043 218606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456209,00209,000,00209,00209,0000100,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001612,10612,50+0,08612,10612,50169 796450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706528,80528,80+9,98528,80528,8000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 800,008 800,000,008 800,008 800,00002 507,009 588,80
GUMOTEXBAAGUMOTCZ0005086751380,00380,000,00380,00380,001380160,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 135,002 135,00-3,722 135,002 135,001021 3501 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851500,00500,00+7,15495,00500,00115 490369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 714,201 715,00+0,051 714,201 715,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354474,40474,40+2,55474,40474,4000255,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00570,00-8,06558,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735222,0022,000,0022,0022,000021,0031,50
CHEVAK CHEBBAAVOKCHCZ0009061750106,00106,00-9,40106,00106,00151 59090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 451,002 576,50+5,122 451,002 576,5000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 480,001 502,50-0,491 480,001 510,006597 8401 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 140,201 140,30+0,011 140,201 140,302022 805997,001 140,30
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,500,00161,50161,5000153,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001523,60476,000,00476,00523,6011660 690285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757503,20503,50+0,05503,20503,5000211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 275,201 275,00+0,211 275,001 275,2000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904277,10277,10-0,28277,10277,10308 313277,10470,50
JÁCHYMOV PMBAALAZJACS0008446753667,70667,800,00667,70667,8000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657333,30333,60-0,11333,30333,60289 33570,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 110,102 110,000,002 110,002 110,10001 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,00-2,692 870,002 870,00617 2201 301,002 949,50
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158385,00385,000,00385,00385,00135 005220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000033,0055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,40275,400,00275,40275,4000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 544,102 544,10-1,922 544,102 544,10001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 300,003 300,000,003 300,003 300,00001 951,003 935,00
JUTABAAJUTACS00050261522 000,102 000,100,002 000,102 000,1000522,502 000,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 855,101 816,50-4,391 810,001 900,00001 500,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 150,002 150,000,002 150,002 150,00001 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,9075,20
KAROSERIABAAAVIABCS0005032150334,40334,400,00334,40334,400043,10376,10
KDYNIUMBAAKDYNICZ00050236551 541,201 541,30+0,071 541,201 541,30001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 769,801 819,70+2,821 769,801 840,205561 004 557949,801 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464523,40551,10+5,31523,40551,1018497 520246,00745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159681,40681,40+12,62681,40681,4021 363377,201 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351110,00120,70-0,24110,00120,7015 4412 007 33037,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 030,001 030,000,001 030,001 030,0099 270944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,1000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153951,00951,000,00951,00951,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251730,40730,40-3,29730,40730,4075 113380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853467,60467,70+0,04467,60467,7000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804282,30296,50+4,99282,30296,500096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 204,101 204,100,001 204,101 204,1044 816673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,2019,200,0019,2019,200017,1024,10
LIBERTY OSTRAVABAANOVHUCZ000509825169,5069,00-0,4369,0069,5056038 87520,8078,00
MADETABAAJIMLECS0008420550332,10350,00+5,10332,10350,0000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0055 600920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,00-0,33300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755590,00590,000,00590,00590,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960111,00111,00-7,50111,00111,00222 44266,30182,90
METALIMEXBAAMETLXCS00084124581 800,001 800,00-3,971 800,001 800,00916 2001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1049,80
METROSTAVBAAMESTACZ0005006502173,00173,00+4,40173,00173,0037164 18396,30190,00
MILETABAAMILETCS000502745781,1081,10+3,8481,1081,100063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759270,00270,000,00270,00270,0000150,00296,40
MORAVSKÁ PRŮM.BFAMORIPCZ000909090838,9035,20-4,8635,2038,900035,2052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 520,003 520,00-0,283 520,003 520,00724 6401 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185055,5057,000,0055,0057,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755201,00201,000,00201,00201,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558252,00252,000,00252,00252,000091,60512,20
MSABAAMSACZ0005016501206,60206,600,00206,60206,6000162,50340,70
NKT CABLESBAAKABKLCZ0005082255760,00760,00-0,01760,00760,0053 800370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751725,10725,10-0,67725,10725,1021 450372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353664,30665,50+0,27664,30665,6000389,10782,10
ODKOLEKBAAODKOLCZ0009064051350,10350,100,00350,10350,1000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 284,001 284,000,001 284,001 284,0000278,101 350,00
OKDBAAOKDCZ000510065197,50100,50+5,4595,50100,9066466 38043,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852820,00820,000,00820,00820,001713 940820,001 500,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355595,50595,500,00595,50595,501596225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 000,002 000,000,002 000,002 000,003060 0001 120,002 035,00
OSTROJBAAOSTROCS0008435558115,00115,000,00115,00115,00434 94519,20164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085262,1062,100,0062,1062,100042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959255,00255,00-0,03255,00255,0000147,30255,10
O2 C.R.BAATELECCZ0009093209226,90226,30-1,94220,00227,702 151484 107222,90377,50
PANKRÁCBAAPANKRCZ0009033205790,30790,40+0,97790,30790,4000280,00790,40
PANKRÁCBABPANKRCZ00090789031 262,001 262,000,001 262,001 262,0000396,001 262,00
PARAMOBAAPARAMCZ0005091355401,00401,00+0,12401,00401,002802149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695891,1091,100,0091,1091,10242 18631,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 298,1011 298,10-0,8511 298,1011 298,10445 1926 720,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105445,0043,00-4,4443,0045,0029312 64517,2055,50
PLIVA - LACHEMABAALACHECZ0005096750669,30610,00-9,93610,00669,3074 567367,10941,90
PLOMABAAZPDCS0008452751335,80336,50+0,20335,80336,5000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650788,10788,100,00788,10788,1000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952125,10125,10-3,76125,10125,10101 251108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453748,50748,50-0,20748,50748,5000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465277,0077,00+0,7877,0077,00861633,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 367,001 367,000,001 367,001 367,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158480,00480,10+0,02480,00480,1000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 904,601 904,60-0,511 904,601 904,60400711 5801 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 403,502 403,50+0,022 403,502 403,50001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 305,001 305,00+0,141 305,001 305,001722 185936,901 436,40
PRIOR ČRBAAPRICBCS0008457859148,50148,500,00148,50148,500082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115490,0081,10-9,8881,1090,000067,50110,00
RAŠELINABAARASELCZ0009074050312,00312,00+1,29312,00312,0041 248147,80321,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 000,001 047,50+5,48993,501 047,503 7193 722 452903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 741,201 741,20+0,061 741,201 741,30449718 4001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957175,20192,70+9,98158,00192,7000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455350,20350,20-4,10350,20350,2031 051210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,40110,400,00110,40110,400054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 542,501 546,00+0,061 542,501 546,001116 9851 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 400,003 400,000,003 400,003 400,00001 373,203 430,00
SELGENBAASELGECZ0009033650333,10333,100,00333,10333,1000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356614,90587,50-2,58560,10614,901810 575323,10678,00
SETUZABAASETUZCZ0008460052312,00312,00-4,76312,00312,001312192,50407,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350332,40332,40-1,36332,40332,405016 620241,30385,00
SFINXBAASFINXCS0005036458220,00220,000,00220,00220,000090,00220,00
SG - INDUSTRYBFAYSECZ00090877066,606,50-1,516,506,607725 0885,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458280,10280,100,00280,10280,1000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554925,20925,30+0,01925,20925,3000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259351,00351,00-8,90351,00351,00207 020156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 700,601 700,60+0,021 700,601 700,6023 4011 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844593 005,603 005,60+1,183 005,603 005,6013 0061 261,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251672,50672,60-5,26672,50672,6000370,20745,00
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952265,50265,50+0,11265,50265,50369 558184,00270,00
SPOLANABAASPOLACS000842495866,6066,700,0066,6066,700064,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858113,90113,40-1,56113,30113,9023626 87289,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,30191,300,00191,30191,30238346,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 421,701 420,70-0,071 420,701 421,70671932 6901 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 550,003 550,000,003 550,003 550,00002 012,103 950,00
STROJPLASTBAASTRTACZ000508665210,4010,400,0010,4010,40005,8033,70
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050855,60856,10+4,40855,60856,1000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857150,00150,000,00150,00150,000080,50200,00
ŠMERAL BRNOBAASMERACS000502935487,7087,700,0087,7087,70151 31633,0093,00
ŠTI HOLDINGBFASTICZ0009087805828,30828,30+10,00828,30828,302016 566523,001 150,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351841,10841,10-4,22841,10841,10108 411393,00897,30
TATRABAATATRACS000501845640,0042,00+4,7340,0042,001706 88030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000424,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050990,00990,000,00990,00990,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156380,00380,000,00380,00380,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255546,00546,00+0,36546,00546,0042 184380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950390,00390,000,00390,00390,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157848,10848,100,00848,10848,1000715,501 179,60
TEPNABAATEPNACS000502685560,0060,000,0060,0060,000025,0060,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859163,70164,00+0,18163,70164,0000148,00230,00
TESLA KARLÍNBAATSLKACS000502135158,0058,000,0058,0058,00191 10233,5071,50
TESLA SEZAMBAATSLSECS0005009851461,20461,20+1,22461,20461,206027 672328,10550,00
TOMABAATOMACZ000508855993,4093,40-0,6393,4093,40242 24250,70124,80
TONAKBAATONAKCS000500605531,4031,400,0031,4031,400015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,00303 63026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552357,30356,10-4,78345,70359,50994352 862113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154120,00114,00-5,00114,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900598,50598,50+0,01598,50598,5000544,001 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150034,9033,10-4,6133,1035,709 049304 64428,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00155,50+2,98151,00155,500050,00207,10
UNITED ENERGYBABPSZTECZ0005113308110,50110,500,00110,50110,500059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 134,501 134,600,001 134,501 134,6000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 760,001 760,00-2,491 760,001 760,00331560 1881 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 794,502 794,500,002 794,502 794,50001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658331,00331,00-2,50331,00331,0072 317176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585073,8072,00-6,2572,0073,8067548 94152,2092,70
VHOSBAAVHOSCZ0009047254665,10665,10+9,97665,10665,101665604,801 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 552,001 552,00-4,551 552,001 552,0023 104558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159763,00763,000,00763,00763,0021 526390,00841,50
VÍTKOVICEBAAVITKOCZ00050985589,009,000,009,009,00716395,2014,00
VLNAPBAAVLNAPCZ000508765061,7061,700,0061,7061,700020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256286,20286,200,00286,20286,2000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952180,00180,100,00180,00180,100070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850225,60225,600,00225,60225,6000175,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,00+5,14180,00180,0000104,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353190,00180,50-5,00180,50190,000096,50210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758175,00175,000,00175,00175,000088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,00200,00-2,43200,00200,00153 000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,0000150,00350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657140,50120,00-6,10115,10140,5000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956147,90147,900,00147,90147,9000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957180,80180,80-0,38180,80180,805904130,50450,00
VULKANBAAVULKACZ0005100453171,80170,00-6,18170,00171,80254 29382,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658282,50282,500,00282,50282,5000253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,0021,00+5,0021,0021,000011,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 007,002 110,00+5,132 007,002 110,00001 262,002 300,00
YTONGBAAPORBECS00084201623 510,003 500,00-0,283 500,003 510,001656 1101 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951997,00997,000,00997,00997,0000415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 499,002 499,000,002 499,002 499,0037 4971 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 410,102 410,100,002 410,102 410,10001 301,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000096,30281,20
ŽĎASBAAZDASCS0005031152251,40251,40+0,35251,40251,40215 279148,60255,60
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 830,103 831,20-1,793 830,103 831,201245 9701 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,101057132,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,00+3,97915,00915,0000314,80915,00