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 - 29.10.2002

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.

27.09.200228.10.2002
30.10.200228.11.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000067,00173,50
ALIACHEMBAASYNTHCZ000509195976,3076,300,0076,3076,301076352,6083,30
ALIACHEMBABSYNTHCZ00051126077,507,500,007,507,50725405,209,60
AMMANN CRBAASTVSTCS0005003755246,30246,300,00246,30246,3000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257255,00255,00-9,57255,00255,00328 16078,00313,00
AVIABAAAVIACS000502075920,1020,100,0020,1020,102550310,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000151,10690,10
BIOCELBAABIOCECS0005017953580,00580,00-0,85580,00580,002916 820509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 249,901 249,90+5,741 249,901 249,9000452,801 341,40
BMTBAABMTBOCS0005030758301,00331,10+10,00301,00331,100081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607135,00135,000,00135,00135,00340570,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454460,00535,20+14,04460,00535,202995365,50703,00
BRISK TÁBORBAABRITACZ0005074856395,00395,000,00395,00395,0000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509646,00646,000,00646,00646,0000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009244,00244,50-1,60244,00244,5000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207130,10143,10+9,99117,10143,1000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507105,30105,30+0,09105,30105,30606 31881,20122,60
CIMEX KONCERNBFBINFJICZ000908360635,8035,80+0,2835,8035,800023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201224,00224,00+0,31224,00224,00306 720118,20240,20
CONSUS IFBFACONINCZ000802830545,5045,600,0045,5045,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 004,002 004,000,002 004,002 004,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 050,001 050,000,001 050,001 050,0000850,001 100,00
ČEDOKBAACEDOKCZ0009036356336,80336,80+9,95336,80336,800074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 800,002 800,100,002 800,002 800,10001 110,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556426,00426,00+3,39426,00426,0000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 060,004 060,00-1,954 060,004 060,00312 1803 070,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052125,40113,20-9,72113,20125,400070,20125,40
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,80-11,110,800,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156433,30433,30-0,11433,30433,30177 366304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607190,50190,50+0,26190,50190,5047089 535180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752108,20108,20-5,91108,20108,20242 59748,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258103,00103,000,00103,00103,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,1069,10-3,4969,1069,101359 32930,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645553,6053,60+5,0953,6053,600020,7062,00
ČEZ, A.S.BAACEZCZ000511230088,0089,30+1,5987,1089,604 435392 35469,6098,80
ČKD HRONOVBAACKDHRCZ0005093658230,00210,00-8,69210,00230,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051357,00357,00+9,84357,00357,002 950963 26795,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255861,90870,00+1,04861,90870,007262 44668,901 000,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136437,1037,10+3,9237,1037,100032,30119,90
DERMACOLBAADERMACZ0009041653366,60366,60-4,72366,60366,6000198,501 215,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929046,006,000,006,006,00004,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454812,00812,000,00812,00812,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353258,00269,10+4,26258,00269,100058,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000317,60610,00
EQUITY HOLDINGBFAAGFIECZ000908460471,5070,400,0070,3071,5062244 10719,5081,30
ETABAAELEPRCS0005005156105,30105,300,00105,30105,30606 31881,00156,30
EUROVIA CSBAASTASZCS0005022854813,00813,10+0,01813,00813,1000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456199,50199,50-4,54199,50199,5000110,50220,00
FINOP HOLDINGBAAFINOPCZ0008418001617,00617,00+0,16617,00617,00159 255450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706550,00577,50+5,00550,00577,5000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 800,008 551,00-2,828 550,008 800,00002 510,009 588,80
GUMOTEXBAAGUMOTCZ0005086751390,00390,00+2,63390,00390,0000160,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 225,002 225,00+2,062 225,002 225,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851450,00450,10-9,98450,00500,005123 000369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 702,201 703,00+0,051 702,201 703,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354500,00530,00+6,00500,00530,0063 030255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509570,00570,000,00513,00570,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735225,4025,40+4,9525,4025,400021,0031,50
CHEVAK CHEBBAAVOKCHCZ0009061750106,50107,00+0,46106,50107,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 486,502 451,00-4,872 451,002 486,5049 875585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 500,001 510,00+0,641 496,601 510,00119179 4231 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 143,401 143,700,001 143,401 144,007484 634997,001 143,70
II.EPIC HOLDINGBFACZCOICZ0009085908161,50145,40-9,96145,40161,5000145,40205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001476,00476,000,00476,00476,0083 808285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757504,00503,90+0,01503,90504,00168 063211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 300,101 300,100,001 300,101 300,1079 101845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904250,30250,300,00250,30250,3000250,30470,50
JÁCHYMOV PMBAALAZJACS0008446753635,50635,600,00635,50635,6000410,10768,00
JÄKL KARVINÁBAAJAKKACZ0005084657333,60333,700,00333,60333,700070,10351,00
JČ ENERGETIKABAAJIHENCZ00050770571 900,301 880,00-1,061 750,001 900,30001 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 137,203 137,20+6,363 137,203 137,20515 6861 405,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158385,00385,000,00385,00385,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000033,2055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,40275,400,00275,40275,40184 957164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 400,102 400,100,002 400,102 400,1024 8001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 300,003 300,000,003 300,003 300,00001 951,003 935,00
JUTABAAJUTACS00050261522 000,002 000,000,002 000,002 000,003060 000522,502 000,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 816,701 817,60+4,861 816,701 817,60001 501,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 070,002 070,00-3,492 070,002 070,007861 650 1501 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,9075,20
KAROSERIABAAAVIABCS0005032150367,00343,00+0,43343,00367,000043,10376,10
KDYNIUMBAAKDYNICZ00050236551 541,201 695,30+9,991 541,201 695,30001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 806,601 837,30+1,761 806,601 839,00285519 718949,801 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464551,00551,000,00551,00551,0000272,10745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159653,10653,100,00653,10653,1042 612377,201 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351140,00140,00+7,60140,00140,0014019 60037,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 030,101 050,00+1,921 030,101 050,005052 401944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10372,60+4,92355,10372,6000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00850,000,00800,00850,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251733,10735,60+0,38733,10735,6000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853515,00488,90-4,92488,90515,0000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804282,30282,40-5,86282,30282,400096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 203,101 203,100,001 203,101 203,1000678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,4019,400,0019,4019,400017,1024,00
LIBERTY OSTRAVABAANOVHUCZ000509825162,6062,50-0,1562,5062,601368 50120,8078,00
MADETABAAJIMLECS0008420550381,00381,00+0,26381,00381,0072 667134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 307,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755590,00531,00-10,00531,00590,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960111,20111,20+0,09111,20111,200066,30182,90
METALIMEXBAAMETLXCS00084124581 770,001 770,00-0,011 770,001 770,00915 9301 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,70541 87429,1049,80
METROSTAVBAAMESTACZ0005006502172,50172,50-3,08172,50172,500096,30190,00
MILETABAAMILETCS000502745778,5078,500,0078,5078,500063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00193,80-0,61193,80195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759270,00270,000,00270,00270,0000150,00296,40
MORAVSKÁ PRŮM.BFAMORIPCZ000909090832,9029,80-6,2829,8032,900029,8052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 400,003 400,00-0,323 400,003 400,00107363 8001 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185048,8053,60+9,8344,1053,600025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755210,00210,000,00210,00210,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558280,00280,00+1,08280,00280,000091,60512,20
MSABAAMSACZ0005016501206,60206,600,00206,60206,604826162,50274,00
NKT CABLESBAAKABKLCZ0005082255704,00707,20+3,40704,00707,2064 227370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751730,00730,000,00730,00730,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353630,00631,00+1,75630,00631,0000389,10782,10
ODKOLEKBAAODKOLCZ0009064051350,00350,00-2,77350,00350,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 284,001 284,00+1,101 284,001 284,0000278,101 350,00
OKDBAAOKDCZ0005100651100,9096,40+0,5296,40100,9015515 21243,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00920,000,00920,00920,0000820,001 500,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355600,00600,000,00600,00600,0000225,00650,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 100,002 100,000,002 100,002 100,00001 120,002 100,00
OSTROJBAAOSTROCS0008435558103,50103,500,00103,50103,50707 24519,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085254,0054,00-3,5754,0054,00632442,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959256,00230,40-10,00230,40256,0000147,30256,00
O2 C.R.BAATELECCZ0009093209221,00225,90+2,21220,30225,90776173 638221,00377,50
PANKRÁCBAAPANKRCZ0009033205799,10799,100,00799,10799,1000280,00799,10
PANKRÁCBABPANKRCZ00090789031 198,101 228,10+2,501 198,101 228,1000396,001 262,00
PARAMOBAAPARAMCZ0005091355380,00380,00-4,40380,00380,00114 180149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,9090,90-5,0190,9090,90645 81831,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 941,3011 038,30+1,6810 928,7011 085,70006 830,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105441,4041,40+1,7141,4041,400017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750655,30655,30-0,04655,30655,3053 277367,10941,90
PLOMABAAZPDCS0008452751350,00321,00-8,28316,00350,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00143,00+10,00130,00143,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453747,00747,00-4,94747,00747,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465277,0077,000,0077,0077,00201 54033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 367,001 367,000,001 367,001 367,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158483,00485,00+0,41483,00485,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 919,001 909,00-0,281 715,101 919,00001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 403,802 403,800,002 403,802 403,8024 8081 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 348,501 350,60+0,151 348,501 350,6000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859135,00135,100,00135,00135,100082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,0081,100,0081,0081,100067,50110,00
RAŠELINABAARASELCZ0009074050314,00314,000,00314,00314,0082 512147,80321,00
RMS MEZZANINEBAAPVTCS00084162511 715,601 715,60-0,011 715,601 716,20001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957232,70232,70+9,97232,70232,70204 654114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455365,20365,20+4,28365,20365,2000210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,40110,50+0,09110,40110,500054,30166,60
SČ ENERGETIKABAASEVENCZ00050780551 618,501 619,00+4,721 618,501 619,00001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 226,503 134,00-3,423 134,003 226,50001 450,003 430,00
SELGENBAASELGECZ0009033650333,10333,100,00333,10333,1000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356581,10581,10+3,74581,10581,10188121 787323,10678,00
SETUZABAASETUZCZ0008460052255,00255,000,00255,00255,0041 020192,50400,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350342,00342,00-3,98342,00342,0026388 631241,30385,00
SFINXBAASFINXCS0005036458240,00240,000,00240,00240,000090,00240,00
SG - INDUSTRYBFAYSECZ00090877066,506,500,006,506,50005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458285,00285,00+1,74285,00285,0000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554940,00940,00+1,21940,00940,0054 700400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259325,30325,30-10,03325,30325,3092 928156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 700,001 700,00+2,401 700,001 700,0023 4001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844593 138,103 138,200,003 138,103 138,20001 271,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251750,00750,00+4,16750,00750,0000370,20750,00
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952244,60244,60-7,69244,60244,6081 957184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495868,1068,100,0068,1068,100064,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858114,50114,50-0,43114,30124,8015 2611 905 86289,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,40191,40+0,05191,40191,40101 91446,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 439,001 370,10-2,271 369,501 439,00001 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
SUBTERRABAASBTERCS0005023050814,40814,40+0,14814,40814,40125100 806358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857150,00150,000,00150,00150,000080,50200,00
ŠMERAL BRNOBAASMERACS000502935487,7087,700,0087,7087,7020518 04033,0093,00
ŠTI HOLDINGBFASTICZ0009087805820,00820,00+9,99820,00820,002016 400523,001 101,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351841,10841,10+0,01841,10841,1086 729393,00897,30
TATRABAATATRACS000501845639,1042,00+6,8739,1042,00361 41130,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000453,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050900,00900,00-9,09900,00900,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156380,00380,000,00380,00380,0062 280230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255548,00548,000,00548,00548,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950390,10381,00-2,30351,00390,1000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157930,00930,00+4,49930,00930,0000715,501 179,60
TEPNABAATEPNACS000502685558,7053,00-2,2153,0058,700025,0062,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859165,20165,200,00165,20165,2000148,00230,00
TESLA KARLÍNBAATSLKACS000502135158,3058,300,0058,3058,300033,5071,50
TESLA SEZAMBAATSLSECS0005009851450,00405,10-9,97405,10450,0000328,10550,00
TOMABAATOMACZ000508855990,1087,00-3,6587,0090,1016814 63850,70124,80
TONAKBAATONAKCS000500605529,2029,20+2,8129,2029,200015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552352,20344,40-0,80344,20352,20752261 529113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154108,00108,000,00108,00108,00554046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900796,50796,50+9,99796,50796,5000544,001 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150033,6033,40-3,1833,4033,601 75358 59428,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308107,10107,10+0,09107,10107,100059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 115,001 115,00+3,091 115,001 115,0000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 750,001 750,00-3,041 750,001 750,0058 7501 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 516,002 516,000,002 516,002 516,00001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658339,50339,50+1,58339,50339,5000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585066,1066,10+0,4566,1066,101172752,2092,70
VHOSBAAVHOSCZ0009047254884,20884,00+9,95884,00884,2032 652604,801 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 502,001 502,000,001 502,001 502,0000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159763,00763,000,00763,00763,001763390,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,408,50-1,168,408,503002 5455,2014,00
VLNAPBAAVLNAPCZ000508765061,7058,80-4,7058,8061,701609 72720,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256286,20314,80+9,99286,20314,8000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952180,00180,10-0,16180,00180,100080,10190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855257,50280,000,00231,80280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850225,60225,600,00225,60225,6000175,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,000,00180,00180,0000104,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353190,00175,10-7,84174,40190,0000100,00210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758179,90179,90+0,22179,90179,9019134 36188,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150205,00205,000,00205,00205,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,0000156,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657129,60140,60+8,40129,60140,6000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956129,40142,30+1,28116,50142,3000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957172,50172,500,00172,50172,5000130,50400,00
VULKANBAAVULKACZ0005100453163,10163,100,00163,10163,10465282,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658270,40303,00+12,05270,40303,0000253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 021,002 021,00+0,042 021,002 021,001020 2101 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,1020,90+10,0019,1020,900011,6022,00
YTONGBAAPORBECS00084201623 625,003 625,00+0,693 625,003 625,00001 850,003 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 017,201 017,20+0,101 017,201 017,202020 344415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 670,002 670,00+5,322 670,002 670,00821 3601 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 422,002 422,000,002 422,002 422,00001 301,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280530,0030,000,0030,0030,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000096,30281,20
ŽĎASBAAZDASCS0005031152242,80255,000,00242,80255,50328 089148,60255,60
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 909,103 904,10+1,563 904,103 930,001662 5791 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,000,00880,00880,006960 720314,80950,00