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 - 27.09.2002

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.

28.08.200226.09.2002
30.09.200228.10.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852173,50173,500,00173,50173,500056,70173,50
ALIACHEMBABSYNTHCZ00051126077,607,600,007,607,60005,209,60
ALIACHEMBAASYNTHCZ000509195975,3075,30+4,2975,3075,30967852,6083,30
AMMANN CRBAASTVSTCS0005003755256,00256,000,00256,00256,0000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,20312,200,00312,20312,200078,00313,00
AVIABAAAVIACS000502075920,0020,000,0020,0020,001020010,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000134,30690,10
BIOCELBAABIOCECS0005017953570,00570,00-1,72570,00570,0021 140507,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559832,00832,00+0,01832,00832,0000391,201 341,40
BMTBAABMTBOCS0005030758296,00296,000,00296,00296,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607140,00126,10-10,05126,00140,000070,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454660,00660,00+9,98660,00660,0000365,50703,00
BRISK TÁBORBAABRITACZ0005074856421,20421,200,00421,20421,2000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509638,10650,00+0,69638,10650,002415 433349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009235,00235,000,00235,00235,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207120,60120,60+2,46120,60120,6091 085117,70218,30
CIMEX KONCERNBFAINFJICZ0009083507103,80103,800,00103,80103,800081,20122,60
CIMEX KONCERNBFBINFJICZ000908360633,8033,800,0033,8033,800023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201222,00222,000,00222,00222,0000108,60240,20
CONSUS IFBFACONINCZ000802830548,0045,60-7,6945,6048,00602 78433,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 850,001 850,000,001 850,001 850,0000478,401 850,00
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356316,50301,30-4,74301,30316,5092 78874,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 739,602 739,60-10,002 739,602 739,603698 6261 015,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556411,60411,600,00411,60411,6072 881290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 400,004 400,00+7,844 400,004 400,00313 2002 855,105 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052105,00105,000,00105,00105,000070,20122,10
ČESKÁ ZBROJOVKABAACEZBRCS0005029156456,10460,10+0,87456,00460,107333 391304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607240,10234,90-1,96230,00240,103 350786 158234,90464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752114,00114,000,00114,00114,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025888,5088,500,0088,5088,500028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345767,7070,00-0,5667,7070,00785 41930,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645551,0051,000,0051,0051,00630620,7062,00
ČEZ, A.S.BAACEZCZ000511230093,2093,20-0,8592,8095,002 506235 30659,2098,80
ČKD HRONOVBAACKDHRCZ0005093658551,00551,000,00551,00551,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051289,00330,00+2,80289,00330,0013241 01895,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 864,001 864,000,001 864,001 864,0000488,101 864,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255410,00451,50+9,98410,00451,500068,90480,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136443,1043,10-0,2343,1043,100043,10126,90
DERMACOLBAADERMACZ0009041653469,80469,800,00469,80469,802940198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,805,800,005,805,80004,707,70
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454811,00811,000,00811,00811,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353256,30256,30+1,98256,30256,300058,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460471,2071,60+1,5671,2072,0038927 79519,5081,30
ETABAAELEPRCS0005005156113,00113,000,00113,00113,000081,00200,20
EUROVIA CSBAASTASZCS0005022854900,00900,000,00900,00900,0000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456220,00220,000,00220,00220,00122086,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001630,00630,00+1,61630,00630,0000450,00636,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706426,30349,40-1,90349,00426,3000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136559 588,809 588,80+4,999 588,809 588,8019 5892 301,309 588,80
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552153,00153,000,00153,00153,006918127,00258,30
GUMOTEXBAAGUMOTCZ0005086751400,00400,000,00400,00400,0000140,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 402,502 402,50+0,102 402,502 402,50512 0131 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851515,60518,10+0,40515,60518,10168 279354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 700,001 700,000,001 700,001 700,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354512,10513,200,00512,10513,20168 202255,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735222,0022,000,0022,0022,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750161,90161,90-3,05161,90161,900090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 335,002 335,000,002 335,002 335,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 462,501 460,00-0,171 460,001 462,503551 1131 209,101 480,00
IF OBCHODUBFAOBCHOCZ00080111031 123,001 125,00-0,881 123,001 125,003943 865997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,500,00161,50161,5000153,00206,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001515,00515,000,00515,00515,0000265,20660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757503,00503,00+1,49503,00503,0052 515211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 380,101 380,100,001 380,101 380,101013 801845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904311,50311,50+0,09311,50311,5000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753712,50712,500,00712,50712,5000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657327,10327,10+0,30327,10327,1061 96370,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 101,002 101,00+0,022 101,002 101,00612 6061 131,502 150,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 151,102 151,100,002 151,102 151,10001 301,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158401,00401,000,00401,00401,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000028,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,00275,00+1,81275,00275,003825151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 560,102 560,10-2,452 560,102 560,1012 5601 661,502 625,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 152,103 151,00-0,063 150,003 152,10001 951,003 740,10
JUTABAAJUTACS00050261521 703,001 703,000,001 703,001 703,0023 406522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 879,001 900,00+1,111 879,001 900,001528 3531 315,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 001,002 001,000,002 001,002 001,00001 232,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050266,0067,00+1,5166,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150324,10325,10+0,12324,10325,100043,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 819,901 794,00-0,511 770,701 819,908631 545 522890,001 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464590,00590,000,00590,00590,0000168,80745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153532,50532,500,00532,50532,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351144,30144,30+0,27144,30144,3020028 86031,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 007,601 011,00+0,041 007,601 011,002828 298944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,10350,100,00350,10350,1000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 000,001 000,000,001 000,001 000,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251795,00795,10+0,64795,00795,103527 827380,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853526,00526,00-4,18526,00526,0000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804315,10315,100,00315,10315,100096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 447,501 455,00+3,741 447,501 455,0000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,6018,600,0018,6018,600017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825165,0065,000,0065,0070,003 141210 80018,1073,20
MADETABAAJIMLECS0008420550302,30277,10-8,39272,20302,3000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755561,00561,00-6,50561,00561,00105 610190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960132,80132,800,00132,80132,800066,30182,90
METALIMEXBAAMETLXCS00084124581 780,101 760,20-1,111 760,201 800,00001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,7026929,1050,60
METROSTAVBAAMESTACZ0005006502165,00155,00-8,82155,00175,0050883 94096,30190,00
MILETABAAMILETCS000502745777,5071,10+0,8571,1077,501073763,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552180,00180,000,00180,00180,0000135,00240,10
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 564,003 564,00+1,193 564,003 564,00828 5121 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185058,0059,00+1,7258,0059,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308116,00116,000,00116,00116,000032,80116,00
MOTOKOV INTER.BAAMOTINCZ0008417755207,00208,00+5,74207,00208,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558200,00200,00-9,09200,00200,00142 80091,60512,20
MSABAAMSACZ0005016501216,50216,500,00216,50216,5000162,50340,70
NKT CABLESBAAKABKLCZ0005082255806,50806,10+4,97806,10806,5086 451370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751730,00730,000,00730,00730,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353670,20672,50+3,44670,20672,5000371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952538,00538,00-1,46538,00538,0042 152220,00553,50
ODKOLEKBAAODKOLCZ0009064051370,00370,000,00370,00370,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 309,001 222,50-4,111 222,501 309,0000278,101 350,00
OKDBAAOKDCZ0005100651105,10104,90-0,19103,20105,101 821191 08643,50111,10
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 900,001 900,000,001 900,001 900,004076 0001 120,002 035,00
OSTROJBAAOSTROCS0008435558135,00135,00+2,50135,00135,0063485 59018,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,2060,60+9,7855,2060,600042,8068,30
OTAVA-PATRIABAAHOTOTCZ0009065959212,50212,50-7,64212,50212,5000126,60253,50
O2 C.R.BAATELECCZ0009093209255,90254,20-0,62250,20255,901 431363 429231,10377,50
PANKRÁCBAAPANKRCZ0009033205560,00645,20+6,48560,00645,20158 996280,00760,00
PANKRÁCBABPANKRCZ00090789031 000,001 000,10+4,171 000,001 000,1000396,001 000,10
PARAMOBAAPARAMCZ0005091355376,00376,00-5,76376,00376,002752128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695886,7095,30+9,9186,7095,300031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886912 230,0012 230,000,0012 230,0012 230,00561 1506 687,7012 230,00
PIVOVAR RADEGASTBAAPIVORCS00084643503 642,003 550,10-8,973 550,103 800,001037 0081 270,203 930,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751310,00310,00+8,39310,00310,00247 440108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,5055,50+0,9055,5055,500017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750663,30663,300,00663,30663,3000367,10941,90
PLOMABAAZPDCS0008452751322,00334,00+4,37322,00334,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,00-0,52751,00751,0043 004480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952139,80139,80+0,28139,80139,8000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453783,60747,50+0,05747,50820,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465290,0090,000,0090,0090,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 315,001 315,000,001 315,001 315,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158495,10495,10+0,02495,10495,102512 378366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 848,401 848,40-0,991 848,401 848,4011 8481 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 348,801 376,00+1,171 348,801 376,0000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859136,00136,100,00136,00136,100082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ0005101154100,30100,30-4,47100,30100,300059,20110,00
RAŠELINABAARASELCZ0009074050302,00302,500,00302,00302,5000147,80312,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509942,00950,00+0,10940,00960,001 1591 103 296903,101 070,00
RMS MEZZANINEBAAPVTCS00084162511 910,001 865,00-2,351 865,002 000,00001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905367,70353,90-3,75353,90367,7000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957159,00159,00+0,63159,00159,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455364,50364,50-0,13364,50364,5041 458210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ00090718580,000,000,000,000,00000,000,00
SČ ARMATURKABAASCARMCS0005003854110,20110,200,00110,20110,200054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 652,101 652,00-4,481 652,001 652,10001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 550,402 550,400,002 550,302 550,40001 203,002 879,50
SELGENBAASELGECZ0009033650320,00320,000,00320,00320,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356635,00635,000,00635,00635,00262170 300323,10678,00
SETUZABAASETUZCZ0008460052281,20281,20-9,95281,20281,2071 968192,50407,50
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350363,20363,20+5,21363,20363,2000241,30385,00
SFINXBAASFINXCS0005036458103,4093,10-9,9693,10103,400090,00213,20
SG - INDUSTRYBFAYSECZ00090877067,307,30-3,947,307,307935 7895,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458277,00278,00+0,36277,00278,0000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554822,50828,00+0,72822,50828,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259393,70440,00+7,31393,70440,001 389586 240156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 773,001 760,10-0,711 760,101 773,00712 3981 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 889,002 875,100,002 875,102 889,00001 261,503 070,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251670,00670,50+4,76670,00670,5000370,20708,00
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952251,50251,50+0,11251,50251,50123 018184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495865,2065,20+0,1565,2065,20639164,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858111,30112,40+0,71111,30116,0015517 74168,40129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,30191,30+0,05191,30191,300046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 393,301 393,30-2,561 393,301 393,3045 5731 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 651,102 651,10-0,112 651,102 651,1012 6512 012,103 950,00
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050845,10850,10+0,60830,30900,0000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857175,50175,50-10,00175,50175,500077,10200,00
ŠMERAL BRNOBAASMERACS000502935489,0089,000,0089,0089,000033,0093,00
ŠTI HOLDINGBFASTICZ0009087805853,00853,00+9,93853,00853,00150110 660523,001 367,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351850,00850,00-0,11850,00850,0065 100393,00897,30
TATRABAATATRACS000501845642,1044,30+0,6842,1044,301004 37730,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 350,001 350,000,001 350,001 350,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156350,30350,00+9,30350,00350,3000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255577,70577,700,00577,70577,7021 155380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950402,00402,000,00402,00402,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157936,00936,000,00936,00936,0000715,501 179,60
TEPNABAATEPNACS000502685550,0050,00-0,1950,0050,001575025,0050,10
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859190,30190,30+0,05190,30190,3000142,50230,00
TESLA KARLÍNBAATSLKACS000502135156,1056,100,0056,1056,100033,5071,50
TESLA SEZAMBAATSLSECS0005009851430,00435,00+1,16430,00435,0000390,10550,00
TOMABAATOMACZ000508855993,1093,200,0093,1093,2057053 12350,70124,80
TONAKBAATONAKCS000500605530,0030,00+4,1630,0030,0026015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552400,20405,00+1,50400,00410,002 105850 260113,40405,00
TYLEX LETOVICEBAATYLEXCS0005006154110,00110,00+5,06110,00110,00555046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 290,001 290,10-4,431 290,001 290,1000545,201 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150033,3034,10+1,1833,3035,0025 592881 54628,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,300,00150,30150,300050,00207,10
UNITED ENERGYBABPSZTECZ0005113308101,00101,000,00101,00101,000057,10111,10
UNITED ENERGYBAAPSZTECS0008458659990,10990,100,00990,10990,102827 723560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 803,001 805,10+2,551 803,001 805,10001 132,601 830,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 703,002 710,10+0,262 702,102 710,10001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658321,00321,00-0,03321,00321,0092 889176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585085,0085,00+3,9185,0085,001008 50052,2092,70
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 MIKULOVBAAVINOMCS0008465159763,00763,000,00763,00763,0000355,20841,50
VÍTKOVICEBAAVITKOCZ00050985589,209,20+3,379,209,20005,2014,00
VLNAPBAAVLNAPCZ000508765069,7069,70+15,3969,7069,70534920,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256365,00365,10+0,27365,00365,1000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952158,90158,90+13,33135,00158,900070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850216,00215,00-0,46215,00216,0000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056189,20189,20+2,54189,20189,208015 13690,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353182,10182,100,00182,10182,100087,10210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758180,00180,000,00180,00180,000088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150186,20186,10-6,99186,00186,2000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,00-0,04210,00210,100071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657175,10175,00-0,05175,00175,1000102,00184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956200,00200,000,00200,00200,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957197,30177,60-9,98177,60197,3000161,90525,00
VULKANBAAVULKACZ0005100453200,30200,30-0,09200,30200,30240182,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658253,00278,30+10,00253,00278,3000253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,1021,10+4,9721,1021,100011,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 120,002 120,00+4,432 120,002 120,0036 3601 262,002 300,00
YTONGBAAPORBECS00084201623 520,003 600,00+2,563 520,003 600,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 147,001 176,00+2,611 147,001 176,0000415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,10+0,7114,0014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 600,102 600,10-0,012 600,102 600,10001 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 350,102 350,100,002 350,102 350,10001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509454,00454,00-0,21454,00454,004018 160411,00465,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152240,40245,000,00240,40249,602 565639 580148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 858,004 000,00+3,813 858,004 100,0027107 2481 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835158,5058,500,0058,5058,500029,0086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959830,00830,10+0,01830,00830,1000314,80900,00