Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 20:24
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 30.10.2002

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.

30.09.200229.10.2002
31.10.200229.11.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,00294 23467,00173,50
ALIACHEMBAASYNTHCZ000509195976,3076,300,0076,3076,30473 58652,6083,30
ALIACHEMBABSYNTHCZ00051126077,507,500,007,507,501481 1105,209,60
AMMANN CRBAASTVSTCS0005003755246,30246,300,00246,30246,3000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257255,00255,000,00255,00255,000078,00313,00
AVIABAAAVIACS000502075920,1020,100,0020,1020,102040210,0046,50
BELAGRABAAZZNBRCZ0008449055204,00204,000,00204,00204,0000151,10690,10
BIOCELBAABIOCECS0005017953585,00585,00+0,86585,00585,003218 720509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 249,901 249,900,001 249,901 249,9000452,801 341,40
BMTBAABMTBOCS0005030758364,20364,20+9,99364,20364,200081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607135,00135,000,00135,00135,00152 02570,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454547,30547,30+2,26547,30547,3000365,50703,00
BRISK TÁBORBAABRITACZ0005074856395,00395,000,00395,00395,0000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509646,00646,000,00646,00646,0000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009228,10228,10-6,70228,10228,103684135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207132,50132,50-7,40132,50132,50283 710108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507105,30105,300,00105,30105,300081,20122,60
CIMEX KONCERNBFBINFJICZ000908360635,4035,40-1,1135,4035,40802 83223,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201234,50234,50+4,68234,50234,5000118,20240,20
CONSUS IFBFACONINCZ000802830545,5045,80+0,4345,5045,800033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 004,002 010,00+0,292 004,002 010,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 050,001 050,000,001 050,001 050,0000850,001 100,00
ČEDOKBAACEDOKCZ0009036356367,40370,40+9,97367,40370,404215 51974,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 840,002 840,00+1,422 840,002 840,0038 5201 110,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556412,00412,00-3,28412,00412,0072 884290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 150,004 060,100,004 060,104 150,00312 3603 070,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,40131,20+15,90111,40131,200070,20131,20
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,805 1154 0920,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156433,30433,50+0,04433,30433,5052 167304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607196,80201,70+5,87196,80201,70882176 731180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752108,0097,50-9,8897,50108,0012213 15548,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258103,00100,00-2,91100,00103,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,1069,100,0069,1069,10362 48830,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645553,6053,600,0053,6053,600020,7062,00
ČEZ, A.S.BAACEZCZ000511230089,5086,80-2,7985,7089,709 022787 98169,6098,80
ČKD HRONOVBAACKDHRCZ0005093658210,00210,000,00210,00210,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051340,00340,00-4,76340,00340,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255900,50901,70+3,64900,50901,700068,901 000,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136440,8040,80+9,9740,8040,800032,30119,90
DERMACOLBAADERMACZ0009041653366,30366,30-0,08366,30366,3031 099198,501 215,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,10402 00445,00100,00
DKF HOLDINGBFADETKUCZ00090929045,705,70-5,005,705,701116334,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454812,00812,000,00812,00812,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353236,10236,10-12,26236,10236,10370858,10290,50
ENERGOAQUABAAENRGACS0008419750581,00595,50+2,49581,00595,5000317,60610,00
EQUITY HOLDINGBFAAGFIECZ000908460470,3070,00-0,5670,0070,3080056 14719,5081,30
ETABAAELEPRCS0005005156105,30105,300,00105,30105,300081,00156,30
EUROVIA CSBAASTASZCS0005022854813,10820,10+0,86813,10820,1000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456190,00190,00-4,76190,00190,00122 280110,50220,00
FINOP HOLDINGBAAFINOPCZ0008418001616,60617,000,00616,60617,0095 552450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706585,00585,00+1,29585,00585,0000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 551,008 551,000,008 551,008 551,00002 510,009 588,80
GUMOTEXBAAGUMOTCZ0005086751380,00380,00-2,56380,00380,0031 140160,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 225,002 225,000,002 225,002 225,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851450,60455,30+1,15450,60455,30146 344369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 703,201 703,30+0,011 703,201 703,30001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354500,00500,00-5,66500,00500,0031 500255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509553,70500,00-12,28500,00553,7000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735227,9027,90+9,8427,9027,900021,0031,50
CHEVAK CHEBBAAVOKCHCZ0009061750107,00107,000,00107,00107,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 558,802 558,80+4,392 558,802 558,8000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 510,001 500,00-0,661 498,601 510,0084126 3411 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 143,701 150,00+0,551 143,401 150,001820 604997,001 150,00
II.EPIC HOLDINGBFACZCOICZ0009085908145,00145,00-0,27145,00145,0000145,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001476,00500,00+5,04476,00500,0000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757504,00503,40-0,09503,40504,003819 145211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 300,101 301,00+0,061 300,101 301,0000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904250,30250,300,00250,30250,3000250,30470,50
JÁCHYMOV PMBAALAZJACS0008446753635,50572,10-9,99572,10635,60198135 630410,10768,00
JÄKL KARVINÁBAAJAKKACZ0005084657333,60333,700,00333,60333,70103 50070,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 011,501 901,10+1,121 900,102 011,501427 1631 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 949,502 949,50-5,982 949,502 949,50001 405,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158352,00352,00-8,57352,00352,00186 336220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000033,2055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,40275,400,00275,40275,40123 305164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 400,102 179,00-9,212 160,102 400,10001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 150,003 150,00-4,543 150,003 150,0026 3001 951,003 935,00
JUTABAAJUTACS00050261522 000,002 000,000,002 000,002 000,0048 000522,502 000,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 735,301 735,30-4,521 735,301 735,3023 5851 501,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 114,002 110,00+1,932 110,002 114,00001 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,9075,20
KAROSERIABAAAVIABCS0005032150319,50319,50-6,85319,50319,50134 15443,10376,10
KDYNIUMBAAKDYNICZ00050236551 780,001 780,00+4,991 780,001 780,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 836,001 881,00+2,371 836,001 892,909131 702 261949,801 913,00
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 LESYBAAKRULECZ0009053351140,00126,10-9,92126,10140,00182 32537,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 047,501 040,00-0,951 030,101 050,004748 976944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,00355,00-4,72355,00355,002710250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00900,00+5,88850,00900,0000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251735,60738,20+0,35735,60738,2000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853515,00515,00+5,33515,00515,0000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804282,40282,400,00282,40282,403610 16696,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 203,101 203,100,001 203,101 203,1000678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,5019,50+0,5119,5019,501102 14517,1024,00
LIBERTY OSTRAVABAANOVHUCZ000509825162,5060,00-4,0057,2062,50955 76420,8078,00
MADETABAAJIMLECS0008420550381,00381,000,00381,00381,00218 001134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 307,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755531,00531,000,00531,00531,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960111,20111,200,00111,20111,200066,30182,90
METALIMEXBAAMETLXCS00084124581 770,001 770,000,001 770,001 770,0011 7701 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,700029,1049,80
METROSTAVBAAMESTACZ0005006502172,50172,500,00172,50172,500096,30190,00
MILETABAAMILETCS000502745778,5078,500,0078,5078,500063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552193,80193,800,00193,80193,8000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759270,00244,00-9,62244,00270,0000150,00296,40
MORAVSKÁ PRŮM.BFAMORIPCZ000909090831,3028,30-5,0328,3031,300028,3052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 400,003 400,000,003 350,303 400,00135458 0061 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185055,7055,70+3,9155,7055,700025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755210,00210,000,00210,00210,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558280,00252,00-10,00252,00280,000091,60512,20
MSABAAMSACZ0005016501197,80197,80-4,25197,80197,8071 385162,50274,00
NKT CABLESBAAKABKLCZ0005082255707,50707,30+0,01707,30707,5053 537370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751730,00730,000,00730,00730,0021 460372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353630,10630,10-0,14630,10630,1021 260389,10782,10
ODKOLEKBAAODKOLCZ0009064051350,00360,20+2,91350,00360,2000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 284,001 284,000,001 284,001 284,0000278,101 350,00
OKDBAAOKDCZ000510065197,0096,60+0,2096,6097,00959 20743,50111,10
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.BAAOSPAPCZ0005010355591,10591,10-1,48591,10591,10158 867225,00650,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 100,002 100,000,002 100,002 100,00510 5001 120,002 100,00
OSTROJBAAOSTROCS000843555897,0098,00-5,3197,0098,00343 31819,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,0056,00+3,7056,0056,000042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959230,40230,400,00230,40230,40204 608147,30256,00
O2 C.R.BAATELECCZ0009093209219,00212,00-6,15207,30219,004 7211 017 846212,00377,50
PANKRÁCBAAPANKRCZ0009033205799,10799,100,00799,10799,1000280,00799,10
PANKRÁCBABPANKRCZ00090789031 237,601 239,10+0,891 237,601 239,1000396,001 262,00
PARAMOBAAPARAMCZ0005091355380,00380,000,00380,00380,002760149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,1090,20-0,7790,1090,200031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 865,0010 865,00-1,5610 865,0010 865,00332 5956 830,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105438,4038,80-6,2838,4038,80592 28617,2055,50
PLIVA - LACHEMABAALACHECZ0005096750610,00655,00-0,04610,00655,001811 655367,10941,90
PLOMABAAZPDCS0008452751321,00322,10+0,34321,00322,1000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952143,00143,000,00143,00143,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453747,00747,000,00747,00747,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465284,7084,70+10,0084,7084,700033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 367,001 367,000,001 367,001 367,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158484,10484,10-0,18484,10484,10167 746366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 909,101 910,10+0,051 909,101 910,10611 4591 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 403,902 403,900,002 403,902 403,9049 6161 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 304,401 304,40-3,421 304,401 304,4079 131936,901 436,40
PRIOR ČRBAAPRICBCS0008457859135,00135,100,00135,00135,100082,00275,00
PSVSBAAPRSVOCZ0005111500880,10793,00-9,89793,00880,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,3081,30+0,2481,3081,301081367,50110,00
RAŠELINABAARASELCZ0009074050315,10316,00+0,63315,10316,0000147,80321,00
RMS MEZZANINEBAAPVTCS00084162511 715,801 723,50+0,461 545,001 723,60001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957255,90255,90+9,96255,90255,9000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455350,20350,10-4,13350,10350,2051 751210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,50110,500,00110,30110,50151 65754,30166,60
SČ ENERGETIKABAASEVENCZ00050780551 546,501 545,50-4,531 545,501 546,5046 1841 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 134,003 134,000,003 134,003 134,00001 450,003 430,00
SELGENBAASELGECZ0009033650333,10333,100,00333,10333,1000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356600,10602,10+3,61600,10602,101710 232323,10678,00
SETUZABAASETUZCZ0008460052255,10255,10+0,03255,10255,1041 020192,50400,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350345,00345,00+0,87345,00345,006422 080241,30385,00
SFINXBAASFINXCS0005036458240,00240,000,00240,00240,000090,00240,00
SG - INDUSTRYBFAYSECZ00090877066,506,500,006,506,50905855,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458285,00285,000,00285,00285,0000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554940,00940,10+0,01940,00940,1000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259325,60357,80+9,99325,60357,80725258 407156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 680,001 680,00-1,171 680,001 680,0046 7201 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844593 138,203 138,200,003 138,203 138,20001 271,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251750,00750,000,00750,00750,0000370,20750,00
SOFTWARE 602BAASOFTWCZ0009092300289,50289,500,00289,50289,5000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952244,10244,10-0,20244,10244,106014 646184,00270,00
SPOLANABAASPOLACS000842495868,1068,100,0068,1068,100064,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858114,50114,500,00114,50114,50222989,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,40191,400,00191,40191,400046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 370,601 379,60+0,691 370,601 394,50001 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 550,003 550,000,003 550,003 550,00002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,5010,20-1,9210,2010,50005,8033,70
SUBTERRABAASBTERCS0005023050815,30822,10+0,94815,30822,102822 971358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857150,00150,000,00150,00150,000080,50200,00
ŠMERAL BRNOBAASMERACS000502935487,7087,700,0087,7087,70211 84233,0093,00
ŠTI HOLDINGBFASTICZ0009087805820,00738,00-10,00738,00822,0000523,001 101,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351878,30878,30+4,42878,30878,3000393,00897,30
TATRABAATATRACS000501845639,1039,10-6,9039,1039,102182130,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000453,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050900,00900,000,00900,00900,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156381,10381,10+0,28381,10381,103011 433230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255548,00548,000,00548,00548,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950381,00381,000,00381,00381,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157945,00945,00+1,61945,00945,0000715,501 179,60
TEPNABAATEPNACS000502685555,8050,40-4,9050,4055,800025,0062,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859165,20176,20+6,65165,20176,2000148,00230,00
TESLA KARLÍNBAATSLKACS000502135158,3058,300,0058,3058,300033,5071,50
TESLA SEZAMBAATSLSECS0005009851427,50460,00+13,55384,90460,0000328,10550,00
TOMABAATOMACZ000508855990,1090,00+3,4490,0090,101119 99450,70124,80
TONAKBAATONAKCS000500605529,2029,200,0029,2029,200015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552344,30337,20-2,09337,20359,503 0571 082 793113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154108,00108,000,00108,00108,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900876,10876,10+9,99876,10876,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150033,0033,00-1,1933,0033,4011 079368 20828,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,00152 26550,00207,10
UNITED ENERGYBABPSZTECZ0005113308107,10107,50+0,37107,10107,500059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 111,201 112,00-0,261 111,201 112,0000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 750,001 750,000,001 750,001 750,00610 5001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 516,002 516,100,002 516,002 516,10001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658339,40339,40-0,02339,40339,4072 376176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585066,4066,30+0,3066,3066,40161 06152,2092,70
VHOSBAAVHOSCZ0009047254972,50972,50+10,01972,50972,5000604,801 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 502,001 502,000,001 502,001 502,0011 502558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159731,50731,50-4,12731,50731,5064 389390,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,608,60+1,178,208,601 61313 5235,2014,00
VLNAPBAAVLNAPCZ000508765061,7056,30-4,2556,3061,700020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256335,70335,70+6,63335,70335,7000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952180,20180,30+0,11180,20180,300080,10190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855266,50266,50-4,82266,50266,5000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850215,20215,20-4,60215,20215,20122 582175,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,000,00180,00180,0000104,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353175,10175,100,00175,10175,1000100,00210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758162,00162,00-9,94162,00162,000088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,00200,00-2,43200,00200,007214 400140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,0000156,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657124,10151,50+7,75124,10151,5000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956142,30142,300,00142,30142,3000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957155,30155,30-9,97155,30155,306932130,50400,00
VULKANBAAVULKACZ0005100453163,10163,100,00163,10163,100082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658281,00281,00-7,26281,00281,0000253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 110,502 110,50+4,422 110,502 110,50001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,0022,00+5,2622,0022,0024411,6022,00
YTONGBAAPORBECS00084201623 625,503 645,00+0,553 625,503 645,00001 850,003 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 118,901 118,90+9,991 118,901 118,9055 595415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,101521213,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 750,002 750,00+2,992 750,002 750,001233 0001 200,002 750,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 422,002 422,200,002 422,002 422,20001 301,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280530,0030,000,0030,0030,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000096,30281,20
ŽĎASBAAZDASCS0005031152251,80255,000,00251,80255,00276 847148,60255,60
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 912,103 912,10+0,203 906,104 000,0042166 7571 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,00+3,97915,00915,0000314,80950,00