Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 5:48
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 24.09.2002

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.

23.08.200223.09.2002
25.09.200224.10.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852173,50173,500,00173,50173,500056,70173,50
ALIACHEMBAASYNTHCZ000509195975,6075,60+0,1375,6075,60372 79752,6083,30
ALIACHEMBABSYNTHCZ00051126077,607,600,007,307,605524 1285,209,60
AMMANN CRBAASTVSTCS0005003755256,00256,00-6,22256,00256,008321 248202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,30312,300,00312,30312,300078,00313,00
AVIABAAAVIACS000502075920,0020,000,0020,0020,002550010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000134,30690,10
BIOCELBAABIOCECS0005017953570,00570,000,00570,00570,005330 210507,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559831,60831,60+0,01831,60831,6000391,201 341,40
BMTBAABMTBOCS0005030758296,00296,000,00296,00296,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607141,00134,30-5,08134,20141,000070,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454600,00620,90+9,99600,00620,9000365,50703,00
BRISK TÁBORBAABRITACZ0005074856430,10420,10+2,41420,10430,1000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,00650,00+0,69650,00650,002314 950349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009227,00235,10+3,56227,00235,1000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207119,50138,60+16,08119,50138,6000119,40218,30
CIMEX KONCERNBFAINFJICZ0009083507103,50103,500,00103,50103,500081,20122,60
CIMEX KONCERNBFBINFJICZ000908360633,6033,600,0033,6033,60802 68823,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201221,10221,100,00221,10221,10367 960108,60240,20
CONSUS IFBFACONINCZ000802830549,3049,40-1,7849,3049,400033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 850,001 850,00+1,091 850,001 850,0000478,401 850,00
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356322,20322,20+0,03322,20322,20113 54474,20407,40
ČECHOFRACHTBAACECHFCZ00084134573 044,103 044,10-0,743 044,103 044,1013 0441 015,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556373,00373,00-8,03373,00373,0072 611290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 251,004 251,000,004 251,004 251,00002 855,105 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052105,00105,000,00105,00105,00282 94070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00450,000,00450,00450,002611 700304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607249,00245,000,00245,00249,001 202295 816245,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752112,20112,200,00112,20112,200048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025888,5088,50-2,7488,5088,5030026 55028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345766,6068,10+1,9466,6068,101006 67530,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645551,1051,100,0051,1051,100020,7062,00
ČEZ, A.S.BAACEZCZ000511230092,5092,50-1,8092,5092,601 279118 40859,2098,80
ČKD HRONOVBAACKDHRCZ0005093658551,00551,00-2,58551,00551,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051323,00323,000,00323,00323,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 864,001 864,00+9,971 864,001 864,0000488,101 864,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255480,00480,00+9,09480,00480,004019 20068,90480,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136443,1043,200,0043,1043,200043,20126,90
DERMACOLBAADERMACZ0009041653469,80469,800,00469,80469,8000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,705,700,005,705,70004,707,70
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454982,00900,00-8,35900,00982,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353243,20243,20-5,11243,20243,20248658,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460467,1067,30+0,5967,1067,3037225 02119,5081,30
ETABAAELEPRCS0005005156113,00113,000,00113,00113,000081,00200,20
EUROVIA CSBAASTASZCS0005022854891,10891,100,00891,10891,1065 347606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456220,00220,000,00220,00220,000086,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001615,00630,00+1,20615,00630,00127 470450,00636,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706383,30355,10+1,89355,00383,3000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 300,008 302,00+0,028 300,009 130,00002 301,309 100,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552160,00164,50+2,81153,00164,5000127,00258,30
GUMOTEXBAAGUMOTCZ0005086751400,10400,00-0,02400,00400,1000140,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 400,002 400,00+2,122 400,002 400,001331 2001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851513,50513,000,00513,00513,502211 287354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 650,001 700,00+3,031 650,001 700,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354509,70513,20+0,70509,70513,2000255,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750151,80152,00+0,13151,80152,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 335,002 335,000,002 335,002 335,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 465,001 480,000,001 406,701 480,005580 5171 209,101 480,00
IF OBCHODUBFAOBCHOCZ00080111031 130,001 130,000,001 130,001 130,006775 710997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908170,00153,00-10,00153,00170,0000153,00206,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001480,00480,000,00480,00480,0000265,20660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757485,00485,00+0,20485,00485,002970211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 380,101 380,100,001 380,101 380,1000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904305,60305,60-6,82305,60305,60154 584280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753712,50712,500,00712,50712,5000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657335,10335,10+3,07335,10335,10144 69170,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 101,002 101,00+0,042 101,002 101,0024 2021 131,502 150,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 151,102 151,10-2,222 151,102 151,10001 301,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158372,00373,00+0,26372,00373,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000028,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955302,50302,500,00302,50302,5000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 560,502 561,00+0,032 560,502 561,001435 8521 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 155,003 151,00-2,173 150,003 155,00001 951,003 740,10
JUTABAAJUTACS00050261521 703,001 703,000,001 703,001 703,0023 406522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 801,601 803,30-2,841 801,601 803,3059 0111 315,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 001,002 001,000,002 001,002 001,00001 232,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050266,0066,000,0066,0066,000045,90105,30
KAROSERIABAAAVIABCS0005032150322,00324,10+0,77322,00324,100043,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 755,001 714,10-1,481 710,001 755,00431742 383890,001 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464590,00590,00-3,27590,00590,0000168,80745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153519,50519,500,00519,50519,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351124,00124,20+0,16124,00124,200031,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 010,501 011,000,001 010,501 011,001515 163944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,10350,10-9,08350,10350,102700250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 000,001 000,000,001 000,001 000,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251806,10806,10-0,55806,10806,1075 643380,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853526,00526,000,00526,00526,0000210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,10300,10-4,76300,10300,10130096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 360,001 360,100,001 360,001 360,1000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,6018,600,0018,6018,600017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825168,0062,00-10,0162,0068,001 589101 92118,1073,20
MADETABAAJIMLECS0008420550261,10287,50+10,15261,10287,5000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755600,00600,000,00600,00600,0095 400190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960126,50126,50-5,10126,50126,50202 53066,30182,90
METALIMEXBAAMETLXCS00084124581 829,601 780,10-2,701 780,101 829,60001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1050,60
METROSTAVBAAMESTACZ0005006502170,00170,00-3,13170,00170,00244 08096,30190,00
MILETABAAMILETCS000502745764,4064,40+0,3164,4064,400063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552198,40198,40+7,18198,40198,4000135,00240,10
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 555,003 560,00+1,423 555,003 560,00001 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185065,0060,00-7,6960,0065,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308100,10100,30-4,65100,10100,300032,80105,20
MOTOKOV INTER.BAAMOTINCZ0008417755207,00207,000,00207,00207,00538107 600102,00248,10
MOTORPALBAAMOTORCZ0005084558281,20265,00-5,76265,00281,20256 78791,60512,20
MSABAAMSACZ0005016501216,30216,30-0,09216,30216,3071 514162,50340,70
NKT CABLESBAAKABKLCZ0005082255809,00809,000,00809,00809,00108 090370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751751,10730,00-2,80700,00751,1000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353686,30685,30-0,68685,30686,3064 115371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952546,00546,000,00546,00546,0000220,00553,50
ODKOLEKBAAODKOLCZ0009064051370,00370,000,00370,00370,002740185,00480,00
OHL ŽSBAAZSTBOCS00050285541 275,001 275,000,001 275,001 275,003038 250278,101 350,00
OKDBAAOKDCZ0005100651104,00104,000,00104,00104,00868 94443,50111,10
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.BAAOSPAPCZ0005010355600,00600,000,00600,00600,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 891,001 900,000,001 891,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558135,10134,200,00134,20135,10304 04018,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,0055,000,0055,0055,000042,8068,30
OTAVA-PATRIABAAHOTOTCZ0009065959230,10230,100,00230,10230,1000126,60253,50
O2 C.R.BAATELECCZ0009093209247,10246,70-1,67245,10248,101 001247 368231,10377,50
PANKRÁCBAAPANKRCZ0009033205634,00634,000,00634,00634,0000280,00760,00
PANKRÁCBABPANKRCZ0009078903960,00960,000,00960,00960,0000396,00960,10
PARAMOBAAPARAMCZ0005091355400,00400,00+7,20400,00400,003212 800128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695886,0086,000,0086,0086,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 907,0011 711,30-1,0511 711,3011 907,0012142 4936 687,7011 913,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 924,303 800,00+6,493 800,003 924,50831 1461 270,203 930,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751295,00295,00-4,83295,00295,002590108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,5055,50+0,9055,5055,500017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750661,30661,30+3,76661,30661,3000367,10941,90
PLOMABAAZPDCS0008452751313,00315,00+0,63313,00315,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650755,00755,00+0,53755,00755,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952139,80139,800,00139,80139,8000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453785,00785,000,00785,00785,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,0095,000,0095,0095,00716 74533,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 293,001 315,00+1,701 293,001 315,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158500,00530,00+6,00500,00530,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 199,902 090,00-4,992 090,002 199,90184411 2401 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,0060179 2651 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 326,001 330,00-2,201 326,001 348,5000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859136,00136,00-9,09136,00136,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ0005101154105,00105,000,00105,00105,000059,20110,00
RAŠELINABAARASELCZ0009074050300,20301,50+0,33300,20301,5000147,80312,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509941,00942,00+0,21940,30950,00106100 116903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 910,501 910,00-0,021 910,001 910,50001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905367,70367,700,00367,70367,7000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957158,00158,000,00158,00158,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455365,20365,20+0,05365,20365,2000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ00090718580,000,000,000,000,00000,000,00
SČ ARMATURKABAASCARMCS0005003854110,10110,10-0,09110,10110,10555154,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 565,001 565,10-3,381 565,001 565,101015 6501 020,301 682,90
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 550,402 550,400,002 550,302 550,40001 203,002 879,50
SELGENBAASELGECZ0009033650320,00320,000,00320,00320,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356637,50635,00-0,39635,00637,50257167 050323,10678,00
SETUZABAASETUZCZ0008460052327,80327,80+4,86327,80327,8000192,50407,50
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350360,00360,000,00360,00360,004315 480241,30385,00
SFINXBAASFINXCS0005036458125,70119,30-5,09119,30125,700090,00213,20
SG - INDUSTRYBFAYSECZ00090877067,307,300,007,307,30473435,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458274,10274,10+0,03274,10274,1000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554817,00817,00+0,73817,00817,0043 268343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259422,20430,00+5,91420,00430,00362154 977156,30438,60
SM ENERGETIKABAASMENGCZ00050783521 800,001 800,000,001 800,001 800,0011 8001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844593 070,503 070,50+3,903 070,503 070,50721 4941 261,503 070,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251700,00700,00+3,70700,00700,00553387 100370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953400,00400,000,00400,00400,00124 800226,00632,20
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952263,20258,20+2,78258,20263,2000184,00270,00
SPOLANABAASPOLACS000842495871,3071,30+0,5671,3071,30342 42464,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858111,60111,60+0,45111,60111,60606 69668,40129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,80186,800,00186,80186,800046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 430,001 430,000,001 430,001 430,0022 8601 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 702,002 704,00-0,222 701,002 704,00002 012,103 950,00
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050868,40868,40+9,78868,40868,4021 737358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857180,00180,00-10,00180,00180,00101 80077,10200,00
ŠMERAL BRNOBAASMERACS000502935493,0093,000,0093,0093,000033,0093,00
ŠTI HOLDINGBFASTICZ0009087805632,00692,00+9,49566,20692,0000523,001 367,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351875,50875,50+3,00875,50875,5000393,00897,30
TATRABAATATRACS000501845643,7043,700,0043,7043,7052723 03030,3059,90
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 PÍSEKBAATEPPICZ0005077156385,00346,60-9,97346,60385,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255567,70567,700,00567,70567,7000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950420,00376,10-5,50376,10420,007630 427236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157902,00902,00-3,63902,00902,001311 726715,501 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685550,1050,100,0050,1050,100025,0050,10
TESLA JIHLAVABAATSLJICS0005072859200,00200,000,00200,00200,0000142,50230,00
TESLA KARLÍNBAATSLKACS000502135155,6055,600,0055,6055,600033,5071,50
TESLA SEZAMBAATSLSECS0005009851420,00420,000,00420,00420,0000390,10550,00
TOMABAATOMACZ000508855993,1093,100,0093,1093,10141 30350,70124,80
TONAKBAATONAKCS000500605526,1026,100,0026,1026,100015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552391,30394,00+1,02386,50411,001 260497 362113,40394,00
TYLEX LETOVICEBAATYLEXCS0005006154104,70104,70-6,85104,70104,70220946,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 290,001 290,100,001 290,001 290,1000545,201 299,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150032,7032,80+3,1432,1033,8020 782681 65428,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,300,00150,30150,300050,00207,10
UNITED ENERGYBABPSZTECZ0005113308101,00101,000,00101,00101,000057,10111,10
UNITED ENERGYBAAPSZTECS0008458659990,10990,100,00990,10990,1000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 800,001 805,100,001 800,001 805,10001 132,601 830,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 703,002 703,000,002 703,002 703,00001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658378,50398,90+1,11378,50398,909236 454176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585078,5078,50-2,4878,5078,50131 02152,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,1000558,101 625,50
VÍNO MIKULOVBAAVINOMCS0008465159797,00802,30+0,66797,00802,3000355,20841,50
VÍTKOVICEBAAVITKOCZ00050985589,309,30+3,339,309,30005,2014,00
VLNAPBAAVLNAPCZ000508765066,4066,400,0066,4066,400020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256330,40363,40+9,98330,10363,4000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952150,00136,10-8,90135,00164,300070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0041 120103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850215,00216,00+0,46215,00216,0000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056160,60176,60+9,96144,70176,600090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353175,10175,100,00175,10175,100087,10210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758170,00170,50+0,29170,00170,500088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150187,40200,10+6,72187,20200,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,10+0,04210,00210,100071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657172,10172,100,00172,10172,1000102,00184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956189,00200,00+5,82189,00200,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957197,20197,30+0,05197,20197,3000161,90525,00
VULKANBAAVULKACZ0005100453200,60200,600,00200,60200,60142 80882,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658270,00271,50-3,03270,00271,5000266,70440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 114,502 115,00+5,752 114,502 115,00001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,1021,10-4,0921,1021,100011,6022,00
YTONGBAAPORBECS00084201623 600,003 510,000,003 510,003 600,00414 1301 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 133,601 133,600,001 133,601 133,6000415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 601,002 601,00+0,032 601,002 601,00001 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 355,002 355,00+0,042 355,002 355,00001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509456,00456,10+0,02456,00456,109041 044411,00457,00
ZZN POLABÍBAAZZNNBCZ000909280540,1036,10-9,9736,1040,100010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152249,60240,10+0,04240,10249,606315 440148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 842,003 826,10+0,683 826,103 842,00415 3361 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,6058,50-9,4458,5064,600029,0086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959850,00850,000,00850,00850,0010891 800314,80850,00