Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 0:21
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 30.09.2002

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.

30.08.200227.09.2002
01.10.200230.10.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852173,50173,500,00173,50173,500067,00173,50
ALIACHEMBABSYNTHCZ00051126077,607,600,007,607,601481 1255,209,60
ALIACHEMBAASYNTHCZ000509195975,6075,60+0,3975,6075,60201 51252,6083,30
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
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,00153 060134,30690,10
BIOCELBAABIOCECS0005017953570,00570,000,00570,00570,0063 420507,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559833,00750,30-9,81750,00833,0000391,201 341,40
BMTBAABMTBOCS0005030758296,00296,000,00296,00296,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607126,10126,20+0,07126,10126,2029136 72170,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454660,00600,10-9,07600,00660,0000365,50703,00
BRISK TÁBORBAABRITACZ0005074856412,20412,20-2,13412,20412,202824177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,10650,10+0,01650,10650,104629 905349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009235,00235,000,00235,00235,00153 525135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207108,60108,60-9,95108,60108,60101 086108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507104,10104,10+0,28104,10104,10606 24681,20122,60
CIMEX KONCERNBFBINFJICZ000908360633,8034,10+0,8833,8034,100023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201222,10222,10+0,04222,10222,10153 332108,60240,20
CONSUS IFBFACONINCZ000802830545,6045,600,0045,6045,60602 73633,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 830,101 830,10-1,071 830,101 830,10610 981478,401 850,00
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356301,20331,40+9,99301,20331,40206 05574,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 752,002 752,00+0,452 752,002 752,0025 5041 022,403 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556427,30427,30+3,81427,30427,3000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 400,004 400,000,004 400,004 400,0028 8002 900,105 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052105,00105,000,00105,00105,000070,20122,10
ČESKÁ ZBROJOVKABAACEZBRCS0005029156460,10421,60-8,36421,60460,103515 988304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607235,00228,00-2,93227,00241,504 3191 001 064228,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752114,00114,000,00114,00114,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025888,5088,500,0088,5088,500028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345770,1070,20+0,2870,1070,2068848 23830,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645551,0051,000,0051,0051,00603 06020,7062,00
ČEZ, A.S.BAACEZCZ000511230095,0092,40-0,8592,4095,006 690625 94160,3098,80
ČKD HRONOVBAACKDHRCZ0005093658551,00495,90-10,00495,90551,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051305,00308,10-6,63305,00310,0011836 29995,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 864,001 864,000,001 864,001 864,0000488,101 864,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255410,00410,10-9,16410,00410,100068,90480,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136443,1043,20+0,2343,1043,200043,10126,90
DERMACOLBAADERMACZ0009041653469,80469,00-0,17469,00469,8000198,501 513,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,805,800,005,805,801679694,707,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454811,00811,000,00811,00811,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353256,30256,300,00256,30256,300058,10290,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,0000308,10610,00
EQUITY HOLDINGBFAAGFIECZ000908460472,1068,00-5,0268,0072,102 023138 79119,5081,30
ETABAAELEPRCS0005005156113,00113,000,00113,00113,000081,00190,10
EUROVIA CSBAASTASZCS0005022854900,00900,000,00900,00900,0000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456220,00220,000,00220,00220,000095,00220,00
FINOP HOLDINGBAAFINOPCZ0008418001617,50615,10-2,36615,10620,004729 106450,00636,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706421,70345,20-1,20345,10421,7000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136559 132,209 132,20-4,769 132,209 132,20002 301,309 588,80
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552160,70157,20+2,74157,20160,7000127,00258,30
GUMOTEXBAAGUMOTCZ0005086751400,00400,000,00400,00400,0000140,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 300,002 300,00-4,262 300,002 300,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851518,50506,10-2,31506,10518,502412 301354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 700,001 700,000,001 700,001 700,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354513,20513,10-0,01513,10513,2052 566255,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735222,0022,000,0022,0022,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750145,80145,80-9,94145,80145,800090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 335,002 335,000,002 335,002 335,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 457,501 466,00+0,411 457,501 466,004058 5601 209,101 480,00
IF OBCHODUBFAOBCHOCZ00080111031 129,001 130,00+0,441 129,001 130,002427 114997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908161,50161,500,00161,50161,5000153,00206,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001480,00480,00-6,79480,00480,002960285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757503,00503,000,00503,00503,0000211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 380,101 380,100,001 380,101 380,102027 602845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904311,50311,500,00311,50311,5000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753725,00725,00+1,75725,00725,00107 250355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657327,10327,100,00327,10327,1082 61770,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 120,002 120,00+0,902 120,002 120,00001 131,502 150,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 151,102 153,10+0,092 151,102 153,10001 301,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158401,00361,00-9,97361,00401,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,001470028,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,20275,20+0,07275,20275,2000155,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 625,002 624,60+2,512 624,602 625,00001 661,502 625,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 152,003 153,00+0,063 152,003 153,00001 951,003 740,10
JUTABAAJUTACS00050261521 703,001 703,000,001 703,001 703,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 925,001 850,10-2,621 850,001 925,00001 361,502 475,70
KABLO ELEKTROBAAKABLOCS00050341562 000,002 000,00-0,042 000,002 000,00816 0001 232,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150324,80324,80-0,09324,80324,80134 22243,10376,10
KDYNIUMBAAKDYNICZ00050236552 090,002 090,000,002 090,002 090,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 794,001 727,80-3,691 727,801 794,001 0861 910 701925,401 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464590,00583,70-1,06583,70590,0000203,00745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153532,50532,500,00532,50532,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351137,00137,00-5,05137,00137,000031,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 005,001 003,30-0,761 003,301 010,003636 288944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,10350,100,00350,10350,1051 751250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153951,00951,00-4,90951,00951,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251790,00830,00+4,38790,00830,0000380,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853526,00526,000,00526,00526,0000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,10300,00-4,79300,00300,103610 80296,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 455,001 455,000,001 455,001 455,0000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,6018,600,0018,6018,600017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825169,9065,40+0,6165,2069,9014710 06518,1073,20
MADETABAAJIMLECS0008420550278,00278,10+0,36278,00278,1000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 310,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755561,00561,000,00561,00561,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960126,30139,00+4,66126,30139,00466 00066,30182,90
METALIMEXBAAMETLXCS00084124581 682,601 682,70-4,401 682,601 682,70001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1050,60
METROSTAVBAAMESTACZ0005006502175,00170,00+9,67170,00181,001 528273 58296,30190,00
MILETABAAMILETCS000502745771,1071,20+0,1471,1071,200063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552198,00198,00+10,00198,00198,0023546 530135,00240,10
MJM LITOVELBAAZZNSRCS0008434759231,10231,100,00231,10231,1000150,00305,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 681,003 689,50+3,523 680,503 689,501347 8771 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185058,2053,10-10,0052,6058,300025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308116,00116,000,00116,00116,000032,80116,00
MOTOKOV INTER.BAAMOTINCZ0008417755208,00208,000,00208,00208,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558220,00220,00+10,00220,00220,00194 18091,60512,20
MSABAAMSACZ0005016501216,50216,500,00216,50216,50183 897162,50340,70
NKT CABLESBAAKABKLCZ0005082255806,10806,100,00806,10806,1064 837370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751700,00706,00-3,28700,00706,001812 618372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353673,00675,00+0,37673,00675,0000371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952546,00546,00+1,48546,00546,0042 184220,00553,50
ODKOLEKBAAODKOLCZ0009064051370,00370,000,00370,00370,0041 480185,00480,00
OHL ŽSBAAZSTBOCS00050285541 239,501 239,50+1,391 239,501 239,5000278,101 350,00
OKDBAAOKDCZ0005100651105,00105,00+0,09105,00105,0013814 49043,50111,10
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 900,001 900,000,001 900,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558148,00132,90-1,55132,40148,0010313 72818,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085263,6063,60+4,9563,6063,600042,8068,30
OTAVA-PATRIABAAHOTOTCZ0009065959212,50212,500,00212,50212,5000147,30253,50
O2 C.R.BAATELECCZ0009093209249,40242,50-4,60241,50249,402 254551 459237,50377,50
PANKRÁCBAAPANKRCZ0009033205650,50650,50+0,82650,50650,507750 089280,00760,00
PANKRÁCBABPANKRCZ00090789031 000,101 000,100,001 000,101 000,1000396,001 000,10
PARAMOBAAPARAMCZ0005091355410,00400,10+6,40400,10410,003915 970141,00410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958104,80104,80+9,96104,80104,80121 25831,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886912 200,0012 500,00+2,2012 200,0012 511,9059734 3536 689,3012 500,00
PIVOVAR RADEGASTBAAPIVORCS00084643503 630,004 070,00+14,643 630,004 070,0055220 8001 270,204 070,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751340,00340,00+9,67310,00340,00561187 635108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,0055,00-0,9055,0055,00754 12517,2055,50
PLIVA - LACHEMABAALACHECZ0005096750663,30663,300,00663,30663,3000367,10941,90
PLOMABAAZPDCS0008452751334,00334,000,00334,00334,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952139,80139,800,00139,80139,8000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453740,00740,00-1,00740,00740,0021 480383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465281,0081,00-10,0081,0081,001189133,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 304,001 304,00-0,831 304,001 304,0011 304816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158496,00499,10+0,80496,00499,1000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 924,301 960,00+6,031 924,301 960,00001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 355,001 355,00-1,521 295,001 355,006587 055936,901 436,40
PRIOR ČRBAAPRICBCS0008457859136,10136,100,00136,10136,10456 12582,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ0005101154100,30100,300,00100,30100,300059,20110,00
RAŠELINABAARASELCZ0009074050302,00305,10+0,85302,00305,1000147,80312,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509950,00940,00-1,05940,00950,00185175 017903,101 070,00
RMS MEZZANINEBAAPVTCS00084162512 000,001 866,50+0,081 866,302 000,00001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905353,90353,900,00353,90353,9000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957159,00159,000,00159,00159,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455365,00365,00+0,13365,00365,0000210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,10110,10-0,09110,10110,100054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 620,001 684,00+1,931 620,001 684,001118 0761 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 OPTIMITBAAOPTIMCZ0008414356636,10636,10+0,17636,10636,10206133 858323,10678,00
SETUZABAASETUZCZ0008460052281,20281,200,00281,20281,2041 125192,50407,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350347,20347,20-4,40347,20347,20103 472241,30385,00
SFINXBAASFINXCS000503645893,10109,80+17,9393,10109,800090,00213,20
SG - INDUSTRYBFAYSECZ00090877067,907,90+8,217,907,903732 9475,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458288,20280,00+0,71278,00288,2000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554828,30828,30+0,03828,30828,3043 313343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259420,50420,00-4,54420,00420,501 500630 016156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 765,001 765,00+0,271 765,001 765,0023 5301 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 899,002 866,30-0,302 866,002 899,00001 261,503 070,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251670,00670,00-0,07670,00670,0000370,20708,00
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952252,00252,10+0,23252,00252,20648163 827184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495866,1066,10+1,3866,1066,101066164,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858112,50124,80+11,03112,50125,001 028127 95469,90129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,30191,300,00191,30191,300046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 400,101 400,10+0,481 400,101 400,1068 4011 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 653,002 651,000,002 535,002 653,00002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8036,00
SUBTERRABAASBTERCS0005023050863,30785,60-7,58785,60925,0000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857158,00158,00-9,97158,00158,00231678,10200,00
ŠMERAL BRNOBAASMERACS000502935483,1083,10-6,6283,1083,101008 31033,0093,00
ŠTI HOLDINGBFASTICZ0009087805770,70772,70-9,41770,70772,7000523,001 331,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351850,00850,000,00850,00850,00108 500393,00897,30
TATRABAATATRACS000501845646,7044,300,0044,3046,7021810 13030,3059,90
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 PÍSEKBAATEPPICZ0005077156350,00350,000,00350,00350,00155 250230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255577,70577,700,00577,70577,7000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950390,00390,00-2,98390,00390,00135 070236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157901,00901,00-3,73901,00901,001412 614715,501 179,60
TEPNABAATEPNACS000502685550,0050,000,0050,0050,000025,0050,10
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859190,10190,20-0,05190,10190,20285 324144,10230,00
TESLA KARLÍNBAATSLKACS000502135156,1056,100,0056,1056,10955 33033,5071,50
TESLA SEZAMBAATSLSECS0005009851435,00435,000,00435,00435,0000390,10550,00
TOMABAATOMACZ000508855993,2093,200,0093,2093,20141 30550,70124,80
TONAKBAATONAKCS000500605529,5029,60-1,3329,5029,600015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552407,00444,20+9,67407,00444,201 357593 678113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154104,90104,90-4,63104,90104,900046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 290,001 290,100,001 290,001 290,1000545,201 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150034,6036,00+5,5734,6037,5027 4671 003 13528,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,300,00150,30150,30575250,00207,10
UNITED ENERGYBABPSZTECZ0005113308101,00101,000,00101,00101,000059,10111,10
UNITED ENERGYBAAPSZTECS0008458659990,10900,00-9,10900,00990,1000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 850,001 790,00-0,831 790,001 850,002240 1001 132,601 830,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 715,002 710,100,002 710,102 715,00001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658326,50326,50+1,71326,50326,5082 612176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585078,5078,50-7,6478,5078,50151 17852,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,1023 000558,101 625,50
VÍNO MIKULOVBAAVINOMCS0008465159763,00763,000,00763,00763,0000355,20841,50
VÍTKOVICEBAAVITKOCZ00050985589,509,50+3,269,509,50302855,2014,00
VLNAPBAAVLNAPCZ000508765065,0065,00-6,7465,0065,00402 60020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256365,10328,50-10,02328,50365,1000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952135,10164,20+3,33135,10164,200070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850215,10215,10+0,04215,10215,1000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056170,30180,00-4,86170,30180,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353182,10184,10+1,09182,10184,100087,10210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758180,00180,000,00180,00180,000088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150186,20186,20+0,05186,20186,20101 862140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,10+0,04210,10210,100071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657175,10175,20+0,11175,10175,2000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956200,00200,000,00200,00200,0000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957168,70168,70-5,01168,70168,7000161,90500,00
VULKANBAAVULKACZ0005100453200,30200,300,00200,30200,3061 20282,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658278,30278,40+0,03278,30278,4000253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 120,002 120,000,002 120,002 120,0024 2401 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,0020,00-5,2120,0022,006 906151 02011,6022,00
YTONGBAAPORBECS00084201623 530,003 580,00-0,553 530,003 580,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 176,001 176,000,001 176,001 176,0000415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 408,102 408,10-7,382 408,102 408,1024 8161 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 350,102 350,100,002 350,102 350,10001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509453,50453,00-0,22453,00455,00320145 460411,00465,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000093,00281,20
ŽĎASBAAZDASCS0005031152241,10241,10-1,59241,10241,10296 992148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 000,004 000,000,004 000,004 000,001456 0001 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835158,5058,500,0058,5058,500029,0086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959830,10830,100,00830,10830,1000314,80900,00