Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 21:42
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 25.10.2002

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.

25.09.200224.10.2002
28.10.200225.11.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000067,00173,50
ALIACHEMBAASYNTHCZ000509195976,3076,30+0,1376,3076,30322952,6083,30
ALIACHEMBABSYNTHCZ00051126077,507,50-5,067,508,501 95416 3935,209,60
AMMANN CRBAASTVSTCS0005003755246,30246,300,00246,30246,3000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257282,00282,000,00282,00282,0041 12878,00313,00
AVIABAAAVIACS000502075920,1020,100,0020,1020,101530210,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000138,50690,10
BIOCELBAABIOCECS0005017953585,00585,00+0,86585,00585,0000509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 182,001 182,00+5,861 182,001 182,0000391,201 341,40
BMTBAABMTBOCS0005030758301,00301,000,00301,00301,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607135,00135,00+0,37135,00135,00152 02570,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454521,30469,30-5,00469,30521,3000365,50703,00
BRISK TÁBORBAABRITACZ0005074856395,00395,000,00395,00395,0000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509646,00646,00+0,15646,00646,0000403,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009227,00248,50-0,67227,00248,5000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207130,10130,10-8,57130,10130,10303 903108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507105,20105,200,00105,20105,200081,20122,60
CIMEX KONCERNBFBINFJICZ000908360635,7035,700,0035,7035,700023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201223,30223,30-4,65223,30223,30408 932108,60240,20
CONSUS IFBFACONINCZ000802830546,3045,60-1,9345,6046,30703 22033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 004,002 004,00+0,092 004,002 004,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 050,001 050,000,001 050,001 050,0000850,001 100,00
ČEDOKBAACEDOKCZ0009036356306,20306,30+0,03306,20306,300074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 800,002 800,00-5,082 800,002 800,0012 8001 110,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556412,00412,000,00412,00412,0072 884290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 141,004 141,00-1,054 141,004 141,00003 055,105 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052125,40125,40+2,28125,40125,400070,20125,40
ČESKÁ ZBROJOVKABAACEZBRCS0005029156433,80433,80+0,02433,80433,803013 016304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607183,50190,00+0,52183,50193,002 495479 302180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752115,00115,000,00115,00115,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258103,00103,00+7,18103,00103,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345771,6071,60-0,6971,6071,600030,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645551,0051,00-7,4451,0051,00502 55020,7062,00
ČEZ, A.S.BAACEZCZ000511230090,9087,90-2,4487,0091,0011 4001 008 43669,6098,80
ČKD HRONOVBAACKDHRCZ0005093658230,00230,000,00230,00230,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051325,00325,00+4,83325,00325,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255861,00861,00+2,50861,00861,001613 77668,901 000,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136432,5035,70+9,5032,5035,700032,30126,90
DERMACOLBAADERMACZ0009041653405,00384,80-4,98384,80405,0083 159198,501 513,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,10201 00245,00100,00
DKF HOLDINGBFADETKUCZ00090929045,706,00+5,265,706,00004,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454812,00812,000,00812,00812,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353258,10258,10-5,66258,10258,10174 38858,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000317,60610,00
EQUITY HOLDINGBFAAGFIECZ000908460470,2070,40+0,4270,1070,403 514246 70019,5081,30
ETABAAELEPRCS0005005156105,30105,300,00105,30105,300081,00182,70
EUROVIA CSBAASTASZCS0005022854809,10813,00+0,48809,10813,0000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456209,00209,000,00209,00209,0000100,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001613,00616,000,00613,00616,002112 882450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706550,00550,000,00550,00550,0000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 800,008 800,000,008 800,008 800,00002 507,009 588,80
GUMOTEXBAAGUMOTCZ0005086751380,00380,000,00380,00380,0041 520160,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 180,002 180,00+2,102 180,002 180,00919 6201 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851500,00500,00-3,84500,00500,0073 500369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 701,201 702,00+0,091 701,201 702,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354500,00500,000,00500,00500,0042 000255,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509570,00570,000,00570,00570,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735222,0024,20+10,0022,0024,200021,0031,50
CHEVAK CHEBBAAVOKCHCZ0009061750106,50106,500,00106,50106,500090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 576,502 576,500,002 576,502 576,5000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 510,001 500,30-0,641 500,001 510,002334 5341 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 143,301 143,60+0,021 143,301 143,601618 296997,001 143,60
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,500,00161,50161,5000153,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001476,00476,000,00476,00476,001476285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757503,60503,80+0,05503,60503,80136 547211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 300,001 300,100,001 300,001 300,1000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904250,30250,300,00250,30250,3000250,30470,50
JÁCHYMOV PMBAALAZJACS0008446753635,50635,60+0,04635,50635,6011874 930355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657333,60333,70+0,02333,60333,700070,10351,00
JČ ENERGETIKABAAJIHENCZ00050770571 900,301 900,30+0,011 900,301 900,30713 3021 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 949,502 949,500,002 949,502 949,50001 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.HRADECBAAJITKACZ0005088955275,40275,40+0,07275,40275,4000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 400,102 400,100,002 400,102 400,1024 8001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 300,003 300,00+2,323 300,003 300,00001 951,003 935,00
JUTABAAJUTACS00050261522 000,002 000,000,002 000,002 000,002040 000522,502 000,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 733,301 733,30-4,591 733,301 733,3011 7331 500,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 145,002 145,00-0,232 145,002 145,00612 6001 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,9075,20
KAROSERIABAAAVIABCS0005032150367,00341,50+3,48341,50367,000043,10376,10
KDYNIUMBAAKDYNICZ00050236551 541,201 541,200,001 541,201 541,20001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 842,301 805,50-1,991 789,601 842,306141 118 773949,801 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464551,10551,00-0,01551,00551,1000246,00745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159615,00653,10+6,19615,00653,1000377,201 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351130,10130,10+5,00130,10130,100037,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 030,101 030,20+0,011 030,101 030,2077 211944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,1051 776250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153855,90850,00-0,68770,50855,9000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251750,10732,80-2,30730,30750,1000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853514,20514,20+0,39514,20514,205729 309210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804282,30300,00-0,53282,30300,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 203,001 203,10-0,071 203,001 203,1000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,4019,40+0,5119,4019,400017,1024,10
LIBERTY OSTRAVABAANOVHUCZ000509825162,7062,60+0,1662,6062,9072445 32620,8078,00
MADETABAAJIMLECS0008420550352,00380,00+7,92352,00380,0000134,50420,00
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 PŘEROVBAAMEOPTCS0005008960111,10111,10-0,08111,10111,1091 00066,30182,90
METALIMEXBAAMETLXCS00084124581 770,201 770,20+0,011 770,201 770,20001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1049,80
METROSTAVBAAMESTACZ0005006502178,00178,00+3,54178,00178,0010819 22496,30190,00
MILETABAAMILETCS000502745778,5078,50-6,5478,5078,500063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759270,00270,000,00270,00270,0000150,00296,40
MORAVSKÁ PRŮM.BFAMORIPCZ000909090835,2031,80-4,7931,8035,200031,8052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 501,503 411,10+0,323 410,003 503,0059203 8371 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185048,8048,80-14,3848,8048,801783025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755210,00210,000,00210,00210,0091 890102,00248,10
MOTORPALBAAMOTORCZ0005084558277,00277,00+9,92277,00277,00308 31091,60512,20
MSABAAMSACZ0005016501206,60206,600,00206,60206,6071 446162,50340,70
NKT CABLESBAAKABKLCZ0005082255683,90683,90-9,17683,90683,9053 420370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751730,00730,000,00730,00730,0021 460372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353620,10620,10+1,65620,10620,1031 860389,10782,10
ODKOLEKBAAODKOLCZ0009064051350,10360,000,00350,10360,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 270,001 270,000,001 270,001 270,005367 310278,101 350,00
OKDBAAOKDCZ0005100651101,0095,90+0,1095,90101,0049749 22843,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852860,00920,00+6,97860,00920,0000820,001 500,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355600,00600,00-7,76600,00600,0000225,00650,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 000,002 100,00+5,002 000,002 100,00001 120,002 100,00
OSTROJBAAOSTROCS0008435558103,50103,500,00103,50103,5069471 82919,20164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,0056,000,0056,0056,000042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959256,00256,000,00256,00256,0061 536147,30256,00
O2 C.R.BAATELECCZ0009093209229,00221,00-3,02221,00229,0034576 660221,00377,50
PANKRÁCBAAPANKRCZ0009033205799,10799,10+0,37799,10799,1000280,00799,10
PANKRÁCBABPANKRCZ00090789031 198,101 198,10+5,001 198,101 198,1000396,001 262,00
PARAMOBAAPARAMCZ0005091355397,50397,50+4,60397,50397,5000149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695891,1095,70+5,0491,1095,700031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 855,0010 855,00-2,6410 855,0010 855,00554 2756 720,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105440,7040,70+4,8940,7040,700017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750655,60655,60+1,21655,60655,6021 311367,10941,90
PLOMABAAZPDCS0008452751350,00350,00+7,03350,00350,0012042 000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,00-7,16751,00751,0064 506480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,0091 170108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453747,00785,90+5,20747,00785,901914 388383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465277,0077,00+1,3177,0077,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 367,001 367,000,001 367,001 367,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158483,00483,000,00483,00483,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 909,601 914,50+0,281 900,001 914,501222 8671 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 403,802 403,800,002 403,802 403,80001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 351,401 348,50-0,211 306,601 351,5000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859135,00135,10+0,07135,00135,100082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115482,7081,10+3,4481,0082,700067,50110,00
RAŠELINABAARASELCZ0009074050314,00314,000,00314,00314,0082 512147,80321,00
RMS MEZZANINEBAAPVTCS00084162511 715,801 715,80-1,471 715,801 715,80001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957211,60211,60+9,97211,60211,6000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455350,30350,200,00350,20350,3062 102210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,40110,400,00110,40110,40252 76054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 546,001 546,000,001 546,001 546,501015 4611 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 400,003 245,00-4,553 245,003 430,00001 373,203 430,00
SELGENBAASELGECZ0009033650333,10333,100,00333,10333,1000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356615,00560,10-8,91560,10615,0012478 571323,10678,00
SETUZABAASETUZCZ0008460052255,00255,00-9,28255,00255,0041 020192,50407,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350340,00356,20+6,61340,00356,2000241,30385,00
SFINXBAASFINXCS0005036458240,00240,00+9,09240,00240,004911 76090,00240,00
SG - INDUSTRYBFAYSECZ00090877066,506,50-4,416,506,50603905,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458280,10280,100,00280,10280,1082 241210,70330,00
SLADOVNA HODONICEBAASLADHCZ00084525541 000,00928,70-7,13928,301 000,003129 999400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259351,00361,60+13,00321,00361,6011 1604 029 400156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 660,101 660,10-2,371 660,101 660,101016 6011 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844593 138,103 138,100,003 138,103 138,10001 261,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251711,00720,00+2,85711,00720,0000370,20745,00
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952265,00265,000,00254,50265,005514 407184,00270,00
SPOLANABAASPOLACS000842495868,1068,100,0068,1068,10151 02264,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858115,10115,00-0,17114,90124,803 098385 66689,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,30191,300,00191,30191,300046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 402,001 402,00+0,061 402,001 402,0022 8041 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
SUBTERRABAASBTERCS0005023050812,60813,20+0,07812,60813,2000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857150,00150,000,00150,00150,000080,50200,00
ŠMERAL BRNOBAASMERACS000502935487,7087,700,0087,7087,700033,0093,00
ŠTI HOLDINGBFASTICZ0009087805745,50745,500,00745,50745,5000523,001 150,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351841,00841,00-4,22841,00841,0043 364393,00897,30
TATRABAATATRACS000501845639,3039,30-1,7539,3039,30823 22330,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000424,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050990,00990,000,00990,00990,0043 960262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156380,00380,000,00380,00380,003011 400230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255547,30548,00+0,18547,30548,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950390,00390,000,00390,00390,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157890,00890,000,00890,00890,0000715,501 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685562,0054,20-12,5854,2062,000025,0062,00
TESLA JIHLAVABAATSLJICS0005072859164,00165,20+0,73164,00165,2000148,00230,00
TESLA KARLÍNBAATSLKACS000502135158,3058,30+0,5158,3058,300033,5071,50
TESLA SEZAMBAATSLSECS0005009851450,00450,000,00450,00450,0000328,10550,00
TOMABAATOMACZ000508855988,2090,30+4,6388,2090,300050,70124,80
TONAKBAATONAKCS000500605528,4028,40-5,3328,4028,402567 27015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552356,00347,20-4,87346,10371,60530186 464113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154108,00108,00-5,26108,00108,00886446,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900724,10724,10+9,99724,10724,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0043 880930,001 000,00
UNIPETROLBAAUNIPECZ000909150034,0034,50+2,9833,2034,506 180206 33928,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,00-5,62151,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308102,00107,00+4,90102,00107,000059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 081,501 081,50+0,121 081,501 081,502021 630560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 760,001 805,00+2,551 760,001 805,00001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 794,502 516,00-9,962 516,002 794,50001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658334,20334,20+4,40334,20334,2062 005176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585065,7065,80-0,9065,7065,800052,2092,70
VHOSBAAVHOSCZ0009047254804,00804,00+9,94804,00804,0000604,801 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 502,001 502,00+2,521 502,001 502,0000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159763,00763,000,00763,00763,0043 052390,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,608,60-4,448,608,601 25010 7505,2014,00
VLNAPBAAVLNAPCZ000508765061,7061,700,0061,7061,700020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256286,20286,200,00286,20286,2011835 400260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952180,20180,40+0,05180,20185,000070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00252,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850225,60225,600,00225,60225,6000175,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,10180,00-0,05180,00180,1000104,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353176,50190,00+7,64174,50190,000096,50210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758157,50179,50+7,93157,50179,507412 84388,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150205,00205,000,00205,00205,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,0000150,00350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657124,90129,70+3,76124,90134,4000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956133,20140,50+5,48126,50140,5000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957172,60172,50+4,48172,50172,6000130,50450,00
VULKANBAAVULKACZ0005100453163,10163,100,00163,10163,100082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658300,00270,40-4,28270,40300,008023 704253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,0019,00-9,5219,0019,0083615 88411,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 020,002 020,00-4,262 020,002 020,00918 1801 262,002 300,00
YTONGBAAPORBECS00084201623 600,003 600,00+5,853 600,003 600,00828 8001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 000,001 016,10+1,911 000,001 016,1000415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 535,002 535,00+0,072 535,002 535,00001 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 421,102 422,00+0,032 421,102 422,00001 301,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280530,0030,000,0030,0030,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000096,30281,20
ŽĎASBAAZDASCS0005031152255,00255,000,00255,00255,00112 805148,60255,60
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 876,503 844,10-1,433 844,103 900,001350 3241 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,00-7,36880,00880,008070 400314,80950,00