Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 0:20
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 25.09.2002

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.

26.08.200224.09.2002
26.09.200225.10.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852167,00167,00-3,74167,00167,00122 00456,70173,50
ALIACHEMBAASYNTHCZ000509195976,3076,30+0,9276,3076,300052,6083,30
ALIACHEMBABSYNTHCZ00051126077,607,600,007,607,60005,209,60
AMMANN CRBAASTVSTCS0005003755256,00256,000,00256,00256,0000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,10-0,06312,10312,104514 04578,00313,00
AVIABAAAVIACS000502075920,0020,000,0020,0020,000010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000134,30690,10
BIOCELBAABIOCECS0005017953570,00570,000,00570,00570,00126 840507,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559831,60831,600,00831,60831,6000391,201 341,40
BMTBAABMTBOCS0005030758296,00296,000,00296,00296,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607131,30131,30-2,23131,30131,308110 63570,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454620,90600,10-3,34600,10621,0000365,50703,00
BRISK TÁBORBAABRITACZ0005074856412,20412,30-1,85412,20412,3062 473177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,00650,000,00650,00650,00106 500349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009235,00235,100,00235,00235,1000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207119,60141,90+2,38119,60141,9000119,40218,30
CIMEX KONCERNBFAINFJICZ0009083507103,50103,500,00103,50103,500081,20122,60
CIMEX KONCERNBFBINFJICZ000908360633,6033,600,0033,6033,600023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201221,10221,100,00221,10221,1000108,60240,20
CONSUS IFBFACONINCZ000802830549,4049,400,0049,4049,400033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 830,101 830,10-1,071 830,101 830,103360 393478,401 850,00
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356312,90319,40-0,86312,90319,400074,20407,40
ČECHOFRACHTBAACECHFCZ00084134573 050,003 042,00-0,063 042,003 050,0034103 6741 015,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556374,20374,20+0,32374,20374,2072 619290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 251,004 251,000,004 251,004 251,00002 855,105 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052105,00105,000,00105,00105,00606 30070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,70-12,500,700,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,50452,00+0,44450,50455,0011652 478304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607245,00235,50-3,87234,90245,001 865446 210235,50464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752114,00114,00+1,60114,00114,00606 84048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025888,5088,500,0088,5088,500028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345767,1067,30-1,1767,1073,3081759 17230,0075,20
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.BAACEZCZ000511230092,1093,40+0,9792,1093,808 328777 05459,2098,80
ČKD HRONOVBAACKDHRCZ0005093658551,00551,000,00551,00551,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051323,00322,00-0,30322,00323,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 864,001 864,000,001 864,001 864,0000488,101 864,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255480,00432,10-9,97432,10480,000068,90480,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136443,1043,30+0,2343,1043,300043,20126,90
DERMACOLBAADERMACZ0009041653469,80469,800,00469,80469,8000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,705,700,005,705,70331884,707,70
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454900,00900,000,00900,00900,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353251,30251,30+3,33251,30251,3082 01058,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460467,4070,00+4,0167,4070,0035224 19319,5081,30
ETABAAELEPRCS0005005156113,00113,000,00113,00113,000081,00200,20
EUROVIA CSBAASTASZCS0005022854900,00900,00+0,99900,00900,0000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456220,00220,000,00220,00220,000086,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001620,10617,60-1,96617,60620,101811 124450,00636,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,002090030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706355,10409,00+15,17355,10409,0000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 302,008 302,000,008 302,008 302,00002 301,309 100,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552153,00162,60-1,15153,00162,6000127,00258,30
GUMOTEXBAAGUMOTCZ0005086751400,00400,000,00400,00400,0000140,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 400,002 400,000,002 400,002 400,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851515,00515,10+0,40515,00515,10126 180354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 700,001 700,000,001 700,001 700,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354512,70513,10-0,01512,70513,2052 565255,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0022,00-8,3322,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750167,00167,00+9,86167,00167,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 335,002 335,000,002 335,002 335,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 480,001 455,20-1,671 455,201 480,00152224 5151 209,101 480,00
IF OBCHODUBFAOBCHOCZ00080111031 130,001 130,000,001 126,001 130,00175197 734997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,50+5,55161,50161,5000153,00206,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001528,00528,00+10,00528,00528,002915 312265,20660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757511,20511,20+5,40511,20511,2021 022211,40542,00
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 HOLDINGBFAICZCOCZ0009087904311,50311,50+1,93311,50311,5000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753712,50712,500,00712,50712,5000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657330,00325,30-2,92325,30330,0020968 93270,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 100,102 100,10-0,042 100,102 100,1012 1001 131,502 150,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 151,102 151,100,002 151,102 151,10001 301,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158390,00390,00+4,55390,00390,0041 560220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,00964 80028,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955302,50273,00-9,75273,00302,5000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 625,002 625,00+2,492 625,002 625,00001 661,502 625,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 151,003 152,00+0,033 151,003 152,00001 951,003 740,10
JUTABAAJUTACS00050261521 703,001 703,000,001 703,001 703,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 808,101 804,10+0,041 804,101 808,1035 4201 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
KAROSERIABAAAVIABCS0005032150324,10324,100,00324,10324,100043,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 714,401 744,50+1,771 714,401 790,00556980 327890,001 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464590,00590,000,00590,00590,0000168,80745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153532,50532,50+2,50532,50532,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351124,20136,40+9,82124,20136,400031,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 011,101 011,100,001 011,101 111,403030 835944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,10350,100,00350,10350,101350250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 000,001 000,000,001 000,001 000,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251805,50795,10-1,36795,00805,505745 681380,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853526,00526,000,00526,00526,0000210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804315,10315,10+4,99315,10315,100096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 360,101 445,10+6,241 360,101 445,1000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,6018,600,0018,6018,600017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825165,0065,00+4,8365,0068,001 08372 73818,1073,20
MADETABAAJIMLECS0008420550265,10298,30+3,75265,10298,3000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755600,00600,000,00600,00600,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960126,50126,500,00126,50126,500066,30182,90
METALIMEXBAAMETLXCS00084124581 780,101 780,100,001 780,101 780,10001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1050,60
METROSTAVBAAMESTACZ0005006502170,00170,000,00170,00170,00122 04096,30190,00
MILETABAAMILETCS000502745770,8070,80+9,9370,8070,800063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552218,20180,00-9,27180,00218,2000135,00240,10
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 558,003 558,00-0,053 558,003 560,00001 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185060,0057,80-3,6657,8060,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308101,00110,10+9,77101,00110,100032,80110,10
MOTOKOV INTER.BAAMOTINCZ0008417755207,00207,000,00207,00207,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558244,40244,40-7,77244,40244,40102 44491,60512,20
MSABAAMSACZ0005016501216,50216,50+0,09216,50216,5000162,50340,70
NKT CABLESBAAKABKLCZ0005082255808,50808,60-0,04808,50808,6097 277370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751730,00730,000,00730,00730,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353650,00650,00-5,15650,00650,00106 500371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952546,00546,000,00546,00546,0000220,00553,50
ODKOLEKBAAODKOLCZ0009064051370,00370,000,00370,00370,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 234,501 309,00+2,661 234,501 309,0000278,101 350,00
OKDBAAOKDCZ0005100651103,20103,40-0,57103,20104,0020220 89843,50111,10
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
OSTROJBAAOSTROCS0008435558134,20148,00+10,28134,10148,001 182172 40818,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,0055,000,0055,0055,000042,8068,30
OTAVA-PATRIABAAHOTOTCZ0009065959230,10230,100,00230,10230,1000126,60253,50
O2 C.R.BAATELECCZ0009093209245,40245,60-0,44245,10251,40544133 911231,10377,50
PANKRÁCBAAPANKRCZ0009033205577,00577,00-8,99577,00577,0084 616280,00760,00
PANKRÁCBABPANKRCZ0009078903950,00950,00-1,04950,00950,001716 150396,00960,10
PARAMOBAAPARAMCZ0005091355390,10390,10-2,47390,10390,1000128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695886,0086,000,0086,0086,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 619,8011 865,00+1,3111 619,8011 865,00446 9706 687,7011 913,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 686,003 800,000,003 686,003 800,00311 2861 270,203 930,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751310,00286,00-3,05286,00310,00102 934108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,5055,500,0055,5055,500017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750641,20641,20-3,03641,20641,201641367,10941,90
PLOMABAAZPDCS0008452751315,00316,00+0,31315,00316,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650755,00755,000,00755,00755,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952139,80139,800,00139,80139,8000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453785,00785,000,00785,00785,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465290,0090,00-5,2690,0090,0013412 06033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 315,001 315,000,001 315,001 315,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158530,00481,20-9,20480,20530,004622 201366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 199,901 946,90-6,841 946,902 199,90001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 345,001 345,00+1,121 345,001 345,001013 450936,901 436,40
PRIOR ČRBAAPRICBCS0008457859136,00136,000,00136,00136,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ0005101154105,00105,000,00105,00105,000059,20110,00
RAŠELINABAARASELCZ0009074050301,00301,500,00301,00301,5000147,80312,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509940,60942,000,00940,60942,00280263 698903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 820,001 910,000,001 820,001 910,00001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905367,70367,700,00367,70367,7041 471285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957158,00158,000,00158,00158,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455365,10365,10-0,02365,10365,1082 921210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ00090718580,000,000,000,000,00000,000,00
SČ ARMATURKABAASCARMCS0005003854110,10110,100,00110,10110,10555154,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 652,101 652,10+5,551 652,101 652,10001 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 OPTIMITBAAOPTIMCZ0008414356635,00635,000,00635,00635,00228148 200323,10678,00
SETUZABAASETUZCZ0008460052327,80327,800,00327,80327,8000192,50407,50
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350351,10350,00-2,77337,00351,10310104 671241,30385,00
SFINXBAASFINXCS0005036458119,30110,30-7,54110,30119,300090,00213,20
SG - INDUSTRYBFAYSECZ00090877067,607,60+4,107,607,60005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458274,10277,00+1,05274,10277,0000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554820,20820,20+0,39820,20820,2021 640343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259430,00420,00-2,32401,10440,00818344 681156,30438,60
SM ENERGETIKABAASMENGCZ00050783521 773,001 773,00-1,501 773,001 773,0023 5461 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 865,002 866,10-6,652 865,002 866,10001 261,503 070,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251675,50675,50-3,50675,50675,5000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953411,20412,00+3,00411,20412,0000226,00632,20
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952250,20250,20-3,09250,20250,204010 008184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495867,4067,40-5,4667,4067,40640464,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858111,50112,00+0,35111,50112,00212 34668,40129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,20191,30+2,40191,20191,300046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 420,101 432,50+0,171 420,101 432,50811 3731 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 704,002 653,00-1,882 536,002 732,00002 012,103 950,00
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050841,10845,00-2,69841,10845,0000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857198,00198,00+10,00198,00198,00305 94077,10200,00
ŠMERAL BRNOBAASMERACS000502935489,0089,00-4,3089,0089,000033,0093,00
ŠTI HOLDINGBFASTICZ0009087805705,40705,40+1,93705,40705,4000523,001 367,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351875,50875,500,00875,50875,5000393,00897,30
TATRABAATATRACS000501845643,7043,700,0043,7043,7030013 11030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550807,00810,00+0,37807,00810,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 400,001 350,00-3,571 350,001 400,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156355,60355,70+2,62355,60355,7000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255571,20572,20+0,79571,20572,2000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950387,80390,00+3,69387,80390,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157936,00936,00+3,76936,00936,0000715,501 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685550,1050,100,0050,1050,100025,0050,10
TESLA JIHLAVABAATSLJICS0005072859190,20190,20-4,90190,20190,20213 994142,50230,00
TESLA KARLÍNBAATSLKACS000502135155,6056,10+0,8955,6056,100033,5071,50
TESLA SEZAMBAATSLSECS0005009851420,00422,00+0,47420,00422,0000390,10550,00
TOMABAATOMACZ000508855993,2093,20+0,1093,2093,20765250,70124,80
TONAKBAATONAKCS000500605526,1028,70+9,9626,1028,700015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552393,00400,00+1,52376,50400,001 518600 523113,40400,00
TYLEX LETOVICEBAATYLEXCS0005006154104,70104,700,00104,70104,700046,50150,40
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
UNIPETROLBAAUNIPECZ000909150033,0033,80+3,0433,0034,009 164306 80828,0058,00
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 763,001 800,00-0,281 763,001 800,00610 6521 132,601 830,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 702,102 702,50-0,012 702,102 702,50001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658356,70356,70-10,57356,70356,7072 497176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585078,3078,30-0,2578,3078,30431352,2092,70
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 MIKULOVBAAVINOMCS0008465159764,00764,00-4,77764,00764,001511 460355,20841,50
VÍTKOVICEBAAVITKOCZ00050985588,909,50+2,158,809,502 24219 8935,2014,00
VLNAPBAAVLNAPCZ000508765066,4066,400,0066,4066,400020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256364,00381,00+4,84364,00381,0000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952155,60155,60+14,32155,60155,600070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,00267 280103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850216,00216,000,00216,00216,0000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056167,80167,80-4,98167,80167,800090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353181,20181,20+3,48181,20181,200087,10210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758173,40173,50+1,75173,40173,500088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150186,10200,100,00186,10200,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,100,00210,10210,100071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657175,00175,10+1,74175,00175,1000102,00184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956200,00200,000,00200,00200,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957197,30197,300,00197,30197,3000161,90525,00
VULKANBAAVULKACZ0005100453200,30200,30-0,14200,30200,30480182,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658271,50272,20+0,25271,50272,2000266,70440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 115,002 115,000,002 115,002 115,00001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,1021,100,0021,1021,100011,6022,00
YTONGBAAPORBECS00084201623 376,003 371,00-3,963 371,003 376,00001 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 601,002 650,00+1,882 601,002 650,00001 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 355,002 355,000,002 355,002 355,00001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509456,10465,00+1,95456,00465,001 335617 089411,00465,00
ZZN POLABÍBAAZZNNBCZ000909280536,1034,50-4,4334,5038,100010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152240,10240,20+0,04240,10240,204210 086148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 843,003 842,50+0,423 842,503 900,0045174 2801 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835158,5058,500,0058,5058,500029,0086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959850,00900,00+5,88850,00900,00547488 200314,80900,00