Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 19:12
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 31.10.2002

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.

01.10.200230.10.2002
01.11.200202.12.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,00426 13267,00173,50
ALIACHEMBAASYNTHCZ000509195976,2076,20-0,1376,2076,20645752,6083,30
ALIACHEMBABSYNTHCZ00051126077,507,500,007,507,50005,209,60
AMMANN CRBAASTVSTCS0005003755256,00256,00+3,93256,00256,00328 192202,00288,90
ATAS NÁCHODBAAATSNACS0005028257255,00255,000,00255,00255,000078,00313,00
AVIABAAAVIACS000502075920,1020,100,0020,1020,101402 81410,0046,50
BELAGRABAAZZNBRCZ0008449055204,10205,00+0,49204,10205,0000151,10690,10
BIOCELBAABIOCECS0005017953585,00585,000,00585,00585,001585509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 249,901 350,00+8,001 249,901 350,0000452,801 350,00
BMTBAABMTBOCS0005030758400,60400,60+9,99400,60400,600081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607145,80135,000,00135,00145,8017725 38570,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454602,00602,00+9,99602,00602,0000365,50703,00
BRISK TÁBORBAABRITACZ0005074856392,50392,50-0,63392,50392,5031 178177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509646,00646,000,00646,00646,0000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009227,00227,00-0,48227,00227,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207132,50119,30-9,96119,30132,5000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360635,8035,80+1,1235,8035,800023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507105,30105,300,00105,30105,300081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201224,00224,00-4,47224,00224,00429 408118,20240,20
CONSUS IFBFACONINCZ000802830545,7045,70-0,2145,7045,800033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 010,002 010,000,002 010,002 010,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 050,001 050,000,001 050,001 050,0000850,001 100,00
ČEDOKBAACEDOKCZ0009036356406,20406,20+9,66406,20406,202911 78074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 965,002 965,00+4,402 965,002 965,10001 110,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556412,10412,10+0,02412,10412,1000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 155,104 155,10+2,334 155,104 155,10003 070,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052133,40133,40+1,67133,40133,400070,20133,40
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156433,30433,60+0,02433,30433,60156 500304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607204,00201,10-0,29194,10204,002 894582 175180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175297,5098,00+0,5197,5098,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258100,00100,000,00100,00100,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,2069,100,0069,1069,2021614 93930,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645551,1051,10-4,6651,1051,101261320,7062,00
ČEZ, A.S.BAACEZCZ000511230086,7087,10+0,3485,0089,508 811769 03969,6098,80
ČKD HRONOVBAACKDHRCZ0005093658210,00190,00-9,52190,00210,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051350,00350,00+2,94350,00350,00207 00095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255902,30940,00+4,24902,30940,002220 07768,901 000,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136444,8044,80+9,8044,8044,800032,30119,90
DERMACOLBAADERMACZ0009041653366,30366,300,00366,30366,3000198,501 215,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929046,006,00+5,266,006,00004,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454812,00812,000,00812,00812,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353248,10248,10+5,08248,10248,10374458,10290,50
ENERGOAQUABAAENRGACS0008419750595,50595,500,00595,50595,5000317,60610,00
EQUITY HOLDINGBFAAGFIECZ000908460470,0069,10-1,2869,1070,201 556108 79019,5081,30
ETABAAELEPRCS0005005156105,30105,300,00105,30105,300081,00156,30
EUROVIA CSBAASTASZCS0005022854860,10860,10+4,87860,10860,1000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456199,50199,50+5,00199,50199,5000110,50220,00
FINOP HOLDINGBAAFINOPCZ0008418001618,00618,00+0,16618,00618,002112 978450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 210,00
FOSFABAAFOSFACZ000509145445,0045,000,0045,0045,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706596,80596,80+2,01596,80596,8000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 551,008 555,00+0,048 551,008 555,00002 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 150,002 130,00-4,262 130,002 150,003370 4901 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851451,10498,20+9,42451,10498,4052 445369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 703,001 703,00-0,011 703,001 703,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354463,00463,00-7,40463,00463,00115 093255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509500,00500,000,00500,00500,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735230,6030,60+9,6730,6030,600021,0031,50
CHEVAK CHEBBAAVOKCHCZ0009061750107,00107,000,00107,00107,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 558,802 558,800,002 558,802 558,8000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 500,501 500,000,001 496,101 500,50157235 2251 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 150,001 150,000,001 146,901 150,0095109 235997,001 150,00
II.EPIC HOLDINGBFACZCOICZ0009085908145,00145,000,00145,00145,0000145,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001477,00477,00-4,60477,00477,0000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757503,80503,80+0,07503,80503,801504211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 300,101 300,00-0,071 300,001 300,103342 902845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904250,30250,300,00250,30250,3000250,30470,50
JÁCHYMOV PMBAALAZJACS0008446753622,80622,80+8,86560,70622,8000410,10768,00
JÄKL KARVINÁBAAJAKKACZ0005084657333,70333,700,00333,70333,704715 68470,10351,00
JČ ENERGETIKABAAJIHENCZ00050770571 901,101 901,100,001 901,101 901,1011 9011 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 949,502 949,500,002 949,502 949,50001 405,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158352,20353,00+0,28352,20353,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,00371 85033,2055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,40275,400,00275,40275,40123 305164,50339,90
JM ENERGETIKABAAJMENGCZ00050779581 996,001 996,00-8,391 996,001 996,0023 9921 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 200,003 205,00+1,743 200,003 231,00001 951,003 935,00
JUTABAAJUTACS00050261522 000,102 000,100,002 000,102 000,1000522,502 000,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 817,701 817,70+4,741 817,701 817,70001 501,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 150,002 150,00+1,892 150,002 150,00143305 3501 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,9075,20
KAROSERIABAAAVIABCS0005032150319,50319,500,00319,50319,50154 79343,10376,10
KDYNIUMBAAKDYNICZ00050236551 874,101 874,10+5,281 874,101 874,10001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 883,601 950,10+3,671 850,001 950,102 7375 267 537949,801 950,10
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464551,00551,000,00551,00551,0000272,10745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159653,00653,00-0,01653,00653,0053 265377,201 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351116,30116,30-7,77116,30116,30606 97837,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 040,001 040,000,001 040,001 040,001818 720944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,00372,50+4,92355,00372,5000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,10900,10+0,01900,10900,1000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251738,30743,00+0,65738,30743,0000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853515,00463,50-10,00463,50515,0000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804283,30283,30+0,31283,30283,400096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 203,101 203,100,001 203,101 203,1000678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,6019,60+0,5119,6019,600017,1024,00
LIBERTY OSTRAVABAANOVHUCZ000509825160,1063,00+5,0060,1063,0074344 82620,8078,00
MADETABAAJIMLECS0008420550381,00399,90+4,96381,00399,90145 466134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 307,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755531,00531,000,00531,00531,00157 965190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960111,20111,200,00111,20111,200066,30182,90
METALIMEXBAAMETLXCS00084124581 740,101 740,10-1,681 740,101 740,1011 7401 682,702 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,700,0034,7034,70903 12329,1049,80
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 LITOVELBAAZZNSRCS0008434759244,00244,000,00244,00244,0000150,00296,40
MORAVSKÁ PRŮM.BFAMORIPCZ000909090829,8029,80+5,3027,0029,800028,3052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 400,003 350,00-1,473 350,003 400,00126427 4001 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185060,0060,00+7,7160,0060,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755201,00230,00+9,52201,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558231,20251,00-0,39231,20251,00122 89391,60512,20
MSABAAMSACZ0005016501206,60206,60+4,44206,60206,6000162,50274,00
NKT CABLESBAAKABKLCZ0005082255720,00720,00+1,79720,00720,0032 160370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751730,00730,000,00730,00730,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353661,60661,60+4,99661,60661,6000389,10782,10
ODKOLEKBAAODKOLCZ0009064051355,10355,10-1,41355,10355,10155 327185,00480,00
OHL ŽSBAAZSTBOCS00050285541 284,001 284,000,001 284,001 284,0000278,101 350,00
OKDBAAOKDCZ000510065197,3097,50+0,9397,3097,5058857 32243,50111,10
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.BAAOSPAPCZ0005010355600,30650,20+9,99600,30650,2000225,00650,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 100,002 100,000,002 100,002 100,00510 5001 120,002 100,00
OSTROJBAAOSTROCS000843555897,6097,60-0,4097,6097,60878119,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,0056,000,0056,0056,000042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959230,50230,50+0,04230,50230,5000147,30256,00
O2 C.R.BAATELECCZ0009093209219,40215,90+1,83201,30219,403 053639 537212,00377,50
PANKRÁCBAAPANKRCZ0009033205740,00740,00-7,39740,00740,001611 840280,00799,10
PANKRÁCBABPANKRCZ00090789031 253,101 283,10+3,551 253,101 283,1000396,001 283,10
PARAMOBAAPARAMCZ0005091355380,00400,10+5,28380,00400,105220 765149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695891,0091,10+0,9991,0091,10726 55331,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 100,0011 100,00+2,1611 100,0011 100,00555 5006 830,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105438,4038,00-2,0638,0038,401244 72217,2055,50
PLIVA - LACHEMABAALACHECZ0005096750616,80616,80-5,83616,80616,8021 234367,10941,90
PLOMABAAZPDCS0008452751322,10322,100,00322,10322,1000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,0075 257480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952143,00143,000,00143,00143,00152 145108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453747,00763,50+2,20747,00763,5000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465285,1085,10+0,4785,1085,10494 17033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 367,001 367,000,001 367,001 367,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158484,10485,00+0,18484,10485,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 980,001 915,00+0,251 915,001 980,004996 8251 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 404,102 404,000,002 403,802 440,10001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 344,201 344,30+3,051 344,201 344,3000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859135,40135,00-0,07135,00135,500082,00275,00
PSVSBAAPRSVOCZ0005111500793,00793,000,00793,00793,0000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2081,20-0,1281,2081,300067,50110,00
RAŠELINABAARASELCZ0009074050316,10317,00+0,31316,10317,0000147,80321,00
RMS MEZZANINEBAAPVTCS00084162511 561,101 562,10-9,361 561,101 562,10001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957281,40281,40+9,96281,40281,4082 251114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455365,20365,20+4,31365,20365,2000210,00529,00
SČ ARMATURKABAASCARMCS0005003854110,50110,500,00110,50110,500054,30166,60
SČ ENERGETIKABAASEVENCZ00050780551 545,501 545,500,001 545,501 545,5011 5461 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 134,003 036,50-3,113 036,503 134,00001 450,003 430,00
SELGENBAASELGECZ0009033650333,10333,100,00333,10333,1000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356626,00621,10+3,15621,10626,0010970 485323,10678,00
SETUZABAASETUZCZ0008460052260,00260,10+1,96260,00260,1000192,50400,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350342,00347,40+0,69342,00347,4000241,30385,00
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
SILONBAASILONCZ0005094458285,20285,20+0,07285,20285,2082 282210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554940,20940,50+0,04940,20940,5000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259328,70328,70-8,13328,70328,7020 8867 726 127156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 690,001 680,40+0,021 680,401 690,00915 1721 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 602BAASOFTWCZ0009092300290,00289,90+0,13289,90290,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952244,30244,100,00244,10244,3000184,00270,00
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.BAASPOCHCZ0005092858114,50114,30-0,17114,30114,501 003114 84389,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,20191,400,00191,20191,40305 74046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 400,001 400,00+1,471 400,001 400,0045 6001 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 550,003 550,000,003 550,003 550,00002 012,103 950,00
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8033,70
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050863,50864,00+5,09863,50864,0000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857150,00150,000,00150,00150,00111 65080,50200,00
ŠMERAL BRNOBAASMERACS000502935479,1079,10-9,8079,1079,100033,0093,00
ŠTI HOLDINGBFASTICZ0009087805721,00721,00-2,30721,00721,004028 840523,001 101,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351878,00878,10-0,02878,00878,1000393,00897,30
TATRABAATATRACS000501845637,0036,50-6,6436,5037,001284 72430,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0064 866453,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050900,00900,000,00900,00900,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156381,10381,100,00381,10381,1031 143230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255548,00548,000,00548,00548,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950395,50395,50+3,80395,50395,5000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157945,00920,00-2,64920,00945,0000715,501 179,60
TEPNABAATEPNACS000502685550,0050,00-0,7950,0050,100025,0062,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859181,00186,30+5,73181,00186,3000148,00230,00
TESLA KARLÍNBAATSLKACS000502135158,3058,50+0,3458,3058,500033,5071,50
TESLA SEZAMBAATSLSECS0005009851450,00450,00-2,17450,00450,0000328,10550,00
TOMABAATOMACZ000508855991,1091,10+1,2291,1091,10353 18950,70124,80
TONAKBAATONAKCS000500605528,4028,40-2,7328,4028,40772 18715,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,00151 81526,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552343,60371,60+10,20341,30371,604 8251 723 834113,40444,20
TYLEX LETOVICEBAATYLEXCS0005006154108,00108,000,00108,00108,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900963,70963,70+9,99963,70963,7000544,001 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150033,0031,80-3,6331,7033,001 51949 53928,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308108,10108,10+0,55108,10108,10808 64859,10111,10
UNITED ENERGYBAAPSZTECS00084586591 112,201 107,60-0,391 107,501 148,0000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 720,001 720,00-1,711 720,001 720,0023 4401 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 516,102 516,100,002 516,102 516,10001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658336,10340,00+0,17336,10340,00165 385176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585067,0067,00+1,0567,0067,100052,2092,70
VHOSBAAVHOSCZ00090472541 069,701 069,70+9,991 069,701 069,7000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 502,001 502,000,001 502,001 502,0023 004558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159755,00700,00-4,30700,00755,001410 420390,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,608,20-4,658,208,603 57329 4555,2014,00
VLNAPBAAVLNAPCZ000508765056,3056,300,0056,3056,300020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256369,20369,20+9,97369,20369,2000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952180,00180,00-0,16180,00180,100080,10190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,00+5,06280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850212,70212,70-1,16212,70212,7000175,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,000,00180,00180,0000104,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353190,00190,00+8,50190,00190,001 516288 040100,00210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758162,00165,10+1,91152,10165,100088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150195,00195,00-2,50195,00195,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,0000156,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657140,40124,10-18,08124,10140,4000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956142,30142,300,00142,30142,3000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957155,30139,90-9,91139,80155,3000130,50400,00
VULKANBAAVULKACZ0005100453163,10163,100,00163,10163,100082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658281,00281,000,00281,00281,0000253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 110,502 110,500,002 110,502 110,50001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,0020,00-9,0920,0020,001002 00011,6022,00
YTONGBAAPORBECS00084201623 645,003 645,000,003 645,003 645,00001 850,003 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 031,101 021,20-8,731 021,201 031,104041 046415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 600,102 600,10-5,452 600,102 600,1025 2001 200,002 750,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 422,202 422,200,002 422,202 422,20001 301,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280530,0030,000,0030,0030,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000096,30281,20
ŽĎASBAAZDASCS0005031152251,90251,90-1,21251,90251,90266 549148,60255,60
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 913,503 930,00+0,453 900,003 930,0026101 7281 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000314,80950,00