Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 0:19
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 24.10.2002

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.

24.09.200223.10.2002
25.10.200225.11.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000067,00173,50
ALIACHEMBAASYNTHCZ000509195976,3076,20+0,1376,2076,30151 14452,6083,30
ALIACHEMBABSYNTHCZ00051126077,907,90+5,337,907,90005,209,60
AMMANN CRBAASTVSTCS0005003755246,30246,300,00246,30246,3000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257282,00282,000,00282,00282,007621 43278,00313,00
AVIABAAAVIACS000502075920,1020,100,0020,1020,100010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000138,50690,10
BIOCELBAABIOCECS0005017953580,00580,000,00580,00580,004928 420509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559945,001 116,50+18,14913,501 116,5000391,201 341,40
BMTBAABMTBOCS0005030758301,00301,000,00301,00301,00390381,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607133,60134,50+0,29133,60134,50608 04370,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454548,70494,00-9,96494,00548,7000365,50703,00
BRISK TÁBORBAABRITACZ0005074856395,00395,000,00395,00395,0000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509625,00645,00-2,27625,00645,0000403,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009250,10250,20+9,73250,10250,20780195 082135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207142,30142,30+2,44142,30142,3000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507105,20105,200,00105,20105,20303 15681,20122,60
CIMEX KONCERNBFBINFJICZ000908360635,7035,700,0035,7035,700023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201234,20234,20+4,88234,20234,2000108,60240,20
CONSUS IFBFACONINCZ000802830546,5046,500,0046,5046,500033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 960,002 002,00-4,661 960,002 002,001631 570478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 050,001 050,000,001 050,001 050,0000850,001 100,00
ČEDOKBAACEDOKCZ0009036356306,20306,20+0,16306,20306,200074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 950,002 950,00+2,602 950,002 950,0025 9001 110,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556412,00412,00-3,28412,00412,0072 884290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 185,004 185,00+1,334 185,004 185,00003 055,105 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,90+12,500,800,90000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052105,10122,60+10,15105,10122,600070,20123,60
ČESKÁ ZBROJOVKABAACEZBRCS0005029156433,70433,70+0,04433,40433,70198 239304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607176,20189,00+4,65176,20189,002 149398 470180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752114,40115,00-2,62114,40115,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025896,1096,10+6,5496,1096,100028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345772,1072,10-0,1372,1072,100030,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645555,1055,100,0055,1055,100020,7062,00
ČEZ, A.S.BAACEZCZ000511230090,3090,10-0,7790,0091,401 500135 52869,6098,80
ČKD HRONOVBAACKDHRCZ0005093658255,00230,00-9,80230,00255,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051313,00310,00-8,68310,00313,0016049 95495,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255903,60840,00-9,18840,00903,60370332 70668,901 000,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136432,5032,600,0032,5032,600032,30126,90
DERMACOLBAADERMACZ0009041653405,00405,000,00405,00405,0000198,501 513,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,705,700,005,705,70382174,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454812,00812,000,00812,00812,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353273,50273,600,00273,50273,600058,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000317,60610,00
EQUITY HOLDINGBFAAGFIECZ000908460470,1070,100,0070,1070,1022715 91319,5081,30
ETABAAELEPRCS0005005156105,30105,30+0,09105,30105,300081,00182,70
EUROVIA CSBAASTASZCS0005022854809,10809,10+0,57809,10809,1000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456209,00209,000,00209,00209,0000100,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001625,00616,00+0,57616,00625,004527 815450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706550,00550,00+4,00550,00550,0000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 800,008 800,000,008 800,008 800,00002 507,009 588,80
GUMOTEXBAAGUMOTCZ0005086751380,00380,000,00380,00380,0000160,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 135,002 135,000,002 135,002 135,0036 4051 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851520,00520,00+4,00511,00520,004422 844369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 700,001 700,30-0,851 700,001 700,30001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354500,00500,00+5,39500,00500,0084 000255,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509570,00570,000,00570,00570,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735222,0022,000,0022,0022,000021,0031,50
CHEVAK CHEBBAAVOKCHCZ0009061750106,00106,50+0,47106,00106,500090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 576,502 576,500,002 576,502 576,5000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 510,001 510,00+0,491 498,001 510,004567 8301 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 140,301 143,30+0,261 140,301 143,301618 260997,001 143,30
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,500,00161,50161,50101 615153,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001476,00476,000,00476,00476,001476285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757503,30503,500,00503,30503,5063 020211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 300,101 300,10+1,961 300,101 300,106 9079 048 150845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904250,20250,30-9,67250,20250,30369 008250,30470,50
JÁCHYMOV PMBAALAZJACS0008446753635,30635,30-4,86635,30635,302717 153355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657333,60333,600,00333,60333,60268 67470,10351,00
JČ ENERGETIKABAAJIHENCZ00050770571 900,001 900,00-9,951 900,001 900,0023 8001 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 029,002 949,50+2,772 949,503 029,00001 301,002 949,50
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158385,00385,000,00385,00385,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000033,0055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,20275,20-0,07275,20275,20184 954164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 400,102 400,10-5,662 400,102 400,1012 4001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 225,003 225,00-2,273 225,003 225,0013 2251 951,003 935,00
JUTABAAJUTACS00050261522 000,102 000,100,002 000,102 000,1012 000522,502 000,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 816,601 816,70+0,011 816,601 816,7047 4001 500,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 100,002 150,000,002 100,002 150,003064 3501 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,9075,20
KAROSERIABAAAVIABCS0005032150367,00330,00-1,31330,00367,003512 29043,10376,10
KDYNIUMBAAKDYNICZ00050236551 541,201 541,200,001 541,201 541,20001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 824,801 842,30+1,241 745,501 862,907531 386 912949,801 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464551,10551,100,00551,10551,1063 307246,00745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159681,40615,00-9,74615,00681,4000377,201 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351110,00123,90+2,65110,00123,900037,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 030,001 030,000,001 030,001 030,00128134 240944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,1000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153855,90855,90-10,00855,90855,901512 839228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251750,30750,10+2,69750,10750,3000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853512,20512,20+9,51512,20512,202311 781210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804282,30301,60+1,72282,30301,600096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 204,001 204,000,001 204,001 204,001012 040673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,2019,30+0,5219,2019,300017,1024,10
LIBERTY OSTRAVABAANOVHUCZ000509825169,0062,50-9,4262,5070,901439 54020,8078,00
MADETABAAJIMLECS0008420550352,10352,10+0,60352,10352,1072 465134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755590,00590,000,00590,00590,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960111,20111,20+0,18111,20111,200066,30182,90
METALIMEXBAAMETLXCS00084124581 770,001 770,00-1,661 770,001 770,0058 8501 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1049,80
METROSTAVBAAMESTACZ0005006502172,80171,90-0,63171,90172,800096,30190,00
MILETABAAMILETCS000502745781,1084,00+3,5781,1084,000063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759270,00270,000,00270,00270,0000150,00296,40
MORAVSKÁ PRŮM.BFAMORIPCZ000909090837,0033,40-5,1133,4037,000033,4052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 504,503 400,00-3,403 400,003 509,0049171 4081 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185055,9057,000,0050,5057,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755201,00210,00+4,47201,00210,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558252,00252,000,00252,00252,00287 05691,60512,20
MSABAAMSACZ0005016501206,60206,600,00206,60206,6000162,50340,70
NKT CABLESBAAKABKLCZ0005082255760,00753,00-0,92753,00760,00107 558370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751730,00730,00+0,67730,00730,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353610,00610,00-8,33610,00610,0021 220389,10782,10
ODKOLEKBAAODKOLCZ0009064051350,10360,00+2,82350,10360,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 270,001 270,00-1,091 270,001 270,002734 290278,101 350,00
OKDBAAOKDCZ000510065195,8095,80-4,6795,7095,8019018 19143,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852860,00860,00+4,87860,00860,002319 780820,001 500,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355650,50650,50+9,23650,50650,50242157 421225,00650,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 000,002 000,000,002 000,002 000,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558115,00103,50-10,00103,50115,00798 34919,20164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085262,1056,00-9,8256,0062,100042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959255,00256,00+0,39255,00256,0000147,30256,00
O2 C.R.BAATELECCZ0009093209221,60227,90+0,70221,60232,40628142 403222,90377,50
PANKRÁCBAAPANKRCZ0009033205796,10796,10+0,72796,10796,1000280,00796,10
PANKRÁCBABPANKRCZ00090789031 141,001 141,00-9,581 141,001 141,0066 846396,001 262,00
PARAMOBAAPARAMCZ0005091355400,00380,00-5,23380,00400,00308123 080149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695891,1091,100,0091,1091,10121 09331,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 202,0011 150,00-1,3111 080,6011 202,0045502 1036 720,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105438,8038,80-9,7638,8038,801246617,2055,50
PLIVA - LACHEMABAALACHECZ0005096750647,70647,70+6,18647,70647,7000367,10941,90
PLOMABAAZPDCS0008452751336,60327,00-2,82324,50336,6000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650809,00809,00+2,65809,00809,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952125,10130,00+3,91125,10130,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453747,00747,00-0,20747,00747,0021 494383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465276,0076,00-1,2976,0076,00251 90033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 367,001 367,000,001 367,001 367,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158480,10483,00+0,60480,10483,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 923,801 909,00+0,231 909,001 923,8023 8331 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 403,502 403,80+0,012 403,502 403,80001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 351,201 351,40+3,551 351,201 351,4000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859135,00135,00-9,09135,00135,00212 83582,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115487,0078,40-3,3278,4087,000067,50110,00
RAŠELINABAARASELCZ0009074050314,00314,00+0,64314,00314,002628147,80321,00
RMS MEZZANINEBAAPVTCS00084162511 741,601 741,40+0,011 741,401 741,60001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957192,40192,40-0,15192,40192,404770114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455350,20350,200,00350,20350,202700210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,40110,400,00110,40110,400054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 546,501 546,000,001 546,001 546,5057 7311 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 OPTIMITBAAOPTIMCZ0008414356614,90614,90+4,66614,90614,9042 460323,10678,00
SETUZABAASETUZCZ0008460052281,10281,10-9,90281,10281,1082 249192,50407,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350334,00334,10+0,51334,00341,2000241,30385,00
SFINXBAASFINXCS0005036458220,00220,000,00220,00220,004810 56090,00220,00
SG - INDUSTRYBFAYSECZ00090877066,806,80+4,616,806,80005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458280,10280,100,00280,10280,1000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554925,701 000,00+8,07925,701 000,003130 555400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259351,00320,00-8,83320,00351,00216 906156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 701,601 700,500,001 700,501 701,60711 9061 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844593 135,303 138,10+4,403 135,303 138,10001 261,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251700,00700,00+4,07700,00700,00107 000370,20745,00
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952265,30265,00-0,18265,00265,5029377 662184,00270,00
SPOLANABAASPOLACS000842495866,6068,10+2,0966,1073,200064,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858113,60115,20+1,58113,60115,2030634 77189,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,30191,300,00191,30191,300046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 401,101 401,10-1,371 401,101 401,1011 4011 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
SUBTERRABAASBTERCS0005023050812,60812,60-5,08812,60812,60129 751358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857150,00150,000,00150,00150,00395 85080,50200,00
ŠMERAL BRNOBAASMERACS000502935487,7087,700,0087,7087,70272 36833,0093,00
ŠTI HOLDINGBFASTICZ0009087805828,30745,50-9,99745,50830,3000523,001 150,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351878,10878,10+4,39878,10878,1000393,00897,30
TATRABAATATRACS000501845640,0040,00-4,7640,0040,00421 68030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000424,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050990,00990,000,00990,00990,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156380,00380,000,00380,00380,00124 560230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255546,20547,00+0,18546,20547,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950390,00390,000,00390,00390,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157848,10890,00+4,94848,10890,0000715,501 179,60
TEPNABAATEPNACS000502685560,0062,00+3,3354,1062,000025,0062,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859164,00164,000,00164,00164,00243 936148,00230,00
TESLA KARLÍNBAATSLKACS000502135158,0058,000,0058,0058,00573 30633,5071,50
TESLA SEZAMBAATSLSECS0005009851450,00450,00-2,42450,00450,0000328,10550,00
TOMABAATOMACZ000508855986,3086,30-7,6086,3086,30706 04150,70124,80
TONAKBAATONAKCS000500605530,0030,00-4,4530,0030,001030015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552357,30365,00+2,49336,30365,00948332 136113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154114,00114,000,00114,00114,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900658,30658,30+9,99658,30658,3000544,001 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150033,3033,50+1,2033,3033,6034411 50428,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354160,00160,00+2,89160,00160,00696050,00207,10
UNITED ENERGYBABPSZTECZ0005113308110,50102,00-7,69101,00110,500059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 080,201 080,20-4,791 080,201 080,2088 642560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 760,001 760,000,001 760,001 760,00001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 794,502 794,500,002 794,502 794,50001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658339,40320,10-3,29320,10339,40206 595176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585065,8066,40-7,7765,8066,40442 90252,2092,70
VHOSBAAVHOSCZ0009047254731,30731,30+9,95731,30731,3042 925604,801 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 465,001 465,00-5,601 465,001 465,003043 950558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159763,00763,000,00763,00763,0000390,00841,50
VÍTKOVICEBAAVITKOCZ00050985589,009,000,009,009,006916 2195,2014,00
VLNAPBAAVLNAPCZ000508765061,7061,700,0061,7061,701061720,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256286,20286,200,00286,20286,2000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952180,00180,30+0,11180,00180,300070,30190,00
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.CHRUDIMBAAVOKCRCZ0009047056180,00180,10+0,05180,00180,1000104,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353176,50176,50-2,21176,50176,500096,50210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758175,00166,30-4,97166,30175,000088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150205,00205,00+2,50205,00205,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,0000150,00350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657119,90125,00+4,16119,90125,0000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956147,90133,20-9,93133,20147,9000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957165,10165,10-8,68165,10165,10304 953130,50450,00
VULKANBAAVULKACZ0005100453163,10163,10-4,05163,10163,10697982,70240,60
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.BAAJICIHCS00084158572 110,002 110,000,002 110,002 110,00001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,0021,000,0021,0021,000011,6022,00
YTONGBAAPORBECS00084201623 400,003 401,00-2,823 400,003 401,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951997,00997,000,00997,00997,001110 967415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 522,002 533,00+1,362 522,002 533,00001 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 410,102 421,10+0,452 410,102 421,10001 301,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280533,0030,00-9,0930,0033,0060018 90010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000096,30281,20
ŽĎASBAAZDASCS0005031152251,70255,00+1,43251,70255,0010526 759148,60255,60
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 830,703 900,00+1,793 830,703 908,1030115 6731 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959950,00950,00+3,82950,00950,0000314,80950,00