zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 19:29
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 04.12.2002

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.

04.11.200203.12.2002
05.12.200203.01.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852111,50111,500,00111,50111,500088,20173,50
ALIACHEMBABSYNTHCZ00051126077,807,800,007,807,80005,209,60
ALIACHEMBAASYNTHCZ000509195970,3070,300,0070,2070,30382 66952,6083,30
AMMANN CRBAASTVSTCS0005003755263,90263,900,00263,90263,904010 556202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000078,00313,00
AVIABAAAVIACS000502075920,6020,600,0020,6020,601530910,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000160,00690,10
BIOCELBAABIOCECS0005017953571,20571,20+1,09571,20571,2000509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 228,901 228,900,001 228,901 228,9000507,101 350,00
BMTBAABMTBOCS0005030758270,00270,000,00270,00270,000082,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607165,00165,000,00165,00165,00579 40570,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454620,00558,10-9,98558,10620,0000365,50703,00
BRISK TÁBORBAABRITACZ0005074856356,70356,700,00356,70356,70207 134188,50451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509627,00638,50+2,16627,00638,5000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009238,00238,00-0,83238,00238,00255 950135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207173,80177,00+2,07173,80177,0000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507115,00115,000,00115,00115,00606 90097,00136,60
CIMEX KONCERNBFBINFJICZ000908360638,2035,10-8,1135,0038,200031,7044,40
CONCORDIA INV.IFBFACONIFCZ0008021201230,00230,000,00230,00230,00153 450132,10245,00
CONSUS IFBFACONINCZ000802830547,5047,500,0047,5047,501676033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 064,502 000,00-3,702 000,002 064,504591 762478,402 120,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 944,002 944,000,002 944,002 944,0012 9441 320,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556396,00396,000,00396,00396,00124 752290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 275,504 275,50+3,004 275,504 275,50003 070,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30122,40+9,97111,30122,400070,20139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,10450,10-9,79450,10450,1031 350325,20499,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607195,20194,10-1,47193,60195,201 711333 541180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175293,2093,20+0,7593,2093,20242 23751,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025836,6036,60-6,6336,6036,600035,10121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345774,5074,40+7,8274,4074,501 30096 84730,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230089,1088,40-1,4488,0090,1033 4412 963 91969,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051327,80327,80-0,06327,80327,800095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 600,001 600,000,001 600,001 600,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255935,10935,10-6,49935,10935,103229 92368,901 020,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136487,7087,70+9,8987,7087,700030,70114,90
DERMACOLBAADERMACZ0009041653378,00381,20+0,89378,00381,2000198,50510,00
DIMENSIONBFACSIFCZ000910060860,9066,90+9,8560,9066,900045,0099,00
DKF HOLDINGBFADETKUCZ00090929046,306,30+1,616,306,30004,806,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 160,001 160,000,001 160,001 160,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353251,20267,90+16,02251,20267,900058,10290,50
ENERGOAQUABAAENRGACS0008419750515,00515,000,00515,00515,0000350,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460475,5074,90-0,5374,6075,502 089156 23919,5081,30
ETABAAELEPRCS0005005156105,10105,20-0,75105,10105,20444 62781,00156,30
EUROVIA CSBAASTASZCS0005022854878,40875,60+2,20875,10878,4000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456171,00171,000,00171,00171,0000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001629,00628,50+0,06628,50629,003018 866450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 089,00
FOSFABAAFOSFACZ000509145441,7042,00+0,4741,7042,000031,8089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706460,10500,00+8,67460,10500,0000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136559 300,009 675,00+4,039 300,009 675,00003 120,009 849,50
GUMOTEXBAAGUMOTCZ0005086751393,00393,000,00393,00393,0000160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 200,002 210,00+10,502 200,002 210,002146 2101 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851521,10521,10+1,18521,10521,1052 606369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 851,301 900,50+2,711 851,301 900,5023 7521 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354531,10531,100,00531,10531,1021 062255,10531,10
HYPOTEČNÍ BANKABACREGICZ0008030509675,00675,000,00675,00675,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750137,20123,60-9,91123,50137,200090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 531,002 531,000,002 531,002 531,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 512,101 512,100,001 509,101 512,104872 5751 209,101 512,10
IF OBCHODUBFAOBCHOCZ00080111031 164,101 164,100,001 164,101 164,101719 790997,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908148,00149,00+0,67148,00149,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001535,00535,00+4,90535,00535,0000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757522,10522,100,00522,10522,101522211,40566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 495,001 441,00+0,911 441,001 495,0081118 053845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904271,00271,00-9,81271,00271,004512 195250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753505,00505,100,00505,00505,1000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657473,10473,10-8,33473,10559,004320 68770,10516,10
JČ ENERGETIKABAAJIHENCZ00050770572 183,002 183,00+0,462 183,002 183,0012 1831 131,502 211,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 950,502 950,500,002 950,502 950,50001 415,403 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158387,00387,000,00387,00387,0000220,00411,40
JIHOSTROJBAAJIHSTCS000503636752,5052,500,0052,5052,500035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955261,00261,10+0,03261,00261,1000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 444,102 444,10+1,792 444,102 444,1024 8881 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 400,003 400,00-1,053 400,003 400,001034 0001 951,003 935,00
JUTABAAJUTACS00050261522 032,602 036,10+0,142 032,602 036,10714 249522,502 203,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 800,001 800,000,001 800,001 800,004786 9001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 066,502 067,50+7,342 066,502 067,50001 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5075,20
KAROSERIABAAAVIABCS0005032150312,00312,00-4,29312,00312,006018 72055,10376,10
KDYNIUMBAAKDYNICZ00050236551 650,001 650,000,001 650,001 650,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 045,901 998,90-2,601 981,202 045,90456913 872950,902 141,20
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464463,40463,400,00463,40463,4000272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159707,00707,000,00707,00707,0000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351155,00145,10+0,69144,10155,000044,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 046,001 045,00-0,091 040,001 046,004445 975944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,10103 551250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00850,00-3,57850,00850,0065 100228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251722,60722,60+4,33722,60722,6000381,30870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,000,00462,00462,0000231,10549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804223,60223,60-4,97223,60223,6061 342115,20336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 130,001 130,000,001 130,001 130,0000678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,4018,400,0018,4018,400017,1023,00
LIBERTY OSTRAVABAANOVHUCZ000509825172,7072,20+0,1372,2072,7041229 89021,1078,00
MADETABAAJIMLECS0008420550381,20381,20+1,38381,10381,20197 242134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 133,001 133,000,001 133,001 133,0055 665920,001 290,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755594,90594,900,00594,90594,9000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896098,5098,500,0098,5098,500066,30182,90
METALIMEXBAAMETLXCS00084124581 749,101 749,10+1,421 749,101 749,101017 4911 660,402 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1049,80
METROSTAVBAAMESTACZ0005006502184,10177,10-2,20177,10184,100096,30190,00
MILETABAAMILETCS000502745783,4083,400,0083,4083,400063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759347,20347,20+5,05347,20347,2000150,00347,20
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 567,503 567,50-3,773 567,503 567,50828 5401 965,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755333,00333,000,00333,00333,0000102,00350,00
MOTORPALBAAMOTORCZ0005084558266,40266,700,00266,40266,70123 19991,60512,20
MSABAAMSACZ0005016501201,00202,30+0,64201,00202,30295 852179,90274,00
NKT CABLESBAAKABKLCZ0005082255715,00715,00+0,28715,00715,0075 005370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751733,00733,000,00733,00733,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353718,00708,00+1,14708,00718,0000389,10795,00
ODKOLEKBAAODKOLCZ0009064051370,00370,000,00370,00370,0000185,00480,00
OKDBAAOKDCZ0005100651104,20103,00-1,15103,00104,2020020 74443,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852865,00865,000,00865,00865,0000820,001 250,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355590,00590,00-1,50590,00590,003319 470230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 080,002 080,000,002 080,002 080,00001 120,002 100,00
OSTROJBAAOSTROCS0008435558122,00122,00+0,32122,00122,000024,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,7056,80+0,3556,7056,800045,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959234,30234,40+0,04234,30234,4000147,30261,20
O2 C.R.BAATELECCZ0009093209270,00263,00-5,05255,70270,004 7201 249 511212,00377,50
PANKRÁCBAAPANKRCZ0009033205690,00690,00-2,95690,00690,001611 040280,00845,30
PANKRÁCBABPANKRCZ00090789031 360,301 360,300,001 360,301 360,3000396,001 360,30
PARAMOBAAPARAMCZ0005091355410,10410,100,00410,10410,1041 640149,50417,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,8095,80+0,1095,8095,80605 74831,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 200,0011 200,00+0,3811 200,0011 200,00222 4007 310,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105438,3039,10+4,8238,3039,1048018 75217,2055,50
PLIVA - LACHEMABAALACHECZ0005096750651,20651,200,00651,20651,2000367,10941,90
PLOMABAAZPDCS0008452751310,00310,000,00310,00310,0000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650810,00810,00+0,24810,00810,0000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453671,10681,10+1,50671,10681,1000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465278,0078,50+0,8978,0078,500033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 334,001 334,000,001 334,001 334,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158500,00463,80+1,33457,00500,0000366,10638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 800,001 800,00-5,751 800,001 800,002341 4001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 510,102 510,200,002 510,102 510,20001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 400,001 325,00+1,921 285,101 400,0000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859137,30123,70-9,90123,70137,300082,00275,00
PSVSBAAPRSVOCZ0005111500717,00718,20+0,16717,00718,2000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115482,1082,10+0,1282,1082,10201 64274,60110,00
RAŠELINABAARASELCZ0009074050290,00267,00-7,93267,00290,0000147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 800,000,001 800,001 800,00001 413,302 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957325,50326,00+0,15325,50326,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455365,60365,60+4,15365,60365,6000214,00529,00
SČ ARMATURKABAASCARMCS0005003854110,70110,40-0,27110,40110,70222 43054,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 550,001 550,000,001 550,001 550,0023 1001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 751,102 751,100,002 751,102 751,10719 2581 450,003 430,00
SELGENBAASELGECZ0009033650350,00350,00-1,40350,00350,002700200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356559,00559,00-9,99559,00559,00158 385323,10678,00
SETUZABAASETUZCZ0008460052274,00272,00+0,92272,00274,00184 924192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350390,00390,000,00390,00390,00103 900241,30419,00
SFINXBAASFINXCS0005036458338,80338,800,00338,80338,8031 01690,00338,80
SG - INDUSTRYBFAYSECZ00090877066,806,80-1,446,806,80005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458301,50301,50+4,68301,50301,5000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554957,20957,20-9,95957,20957,2032 872400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259255,00255,000,00255,00255,0000156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 760,001 760,00+0,571 760,001 760,00814 0801 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 688,402 730,70+1,582 688,402 730,70001 407,103 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251640,00665,00-5,00640,00665,00106 550370,20819,50
SOFTWARE 602BAASOFTWCZ0009092300257,00282,00+9,72257,00282,006 4601 550 400234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952257,10273,00+3,40257,10273,0024866 948184,00273,00
SPOLANABAASPOLACS000842495875,5075,60-0,3975,5075,600064,0088,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858105,30102,20-3,03102,20105,301 389145 73989,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753210,10210,10-9,98210,10210,10484046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 480,001 480,00-1,661 480,001 480,0057 4001 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 365,802 371,00+0,232 365,802 371,00002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665213,9013,90+9,4413,9013,90005,8022,70
SUBTERRABAASBTERCS0005023050866,00842,50-2,88841,00866,0000392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857180,00180,00-4,05180,00180,009016 20083,10200,00
ŠMERAL BRNOBAASMERACS000502935464,2064,20-8,2864,2064,20744933,0093,00
ŠTI HOLDINGBFASTICZ0009087805793,10793,10+6,18793,10793,101713 483523,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351810,00810,000,00810,00810,0000393,00897,30
TATRABAATATRACS000501845638,0038,000,0037,1038,001 61661 05130,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,00108 110530,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 031,001 031,000,001 031,001 031,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156433,40433,400,00433,40433,4000230,00456,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255578,20578,20+0,12578,20578,20169 251380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950413,40446,70+8,60413,40446,8000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157905,00906,00+0,11905,00906,0000715,501 179,60
TEPNABAATEPNACS000502685557,5057,500,0057,5057,500026,0062,00
TEPNABABTEPNACZ000510930678,3078,300,0078,3078,300071,20344,20
TESLA KARLÍNBAATSLKACS000502135166,0066,000,0066,0066,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851423,00423,000,00423,00423,0000328,10550,00
TOMABAATOMACZ000508855973,0073,00-0,1373,0073,001073050,70124,80
TONAKBAATONAKCS000500605525,5025,500,0025,5025,500015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TYLEX LETOVICEBAATYLEXCS0005006154100,00101,00+3,06100,00101,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 101,001 101,200,001 101,001 101,2000544,001 350,00
UNION BANKABAAUNBOCZ0008025004749,50674,70-4,99674,70749,5000674,701 000,00
UNIPETROLBAAUNIPECZ000909150034,6034,70-0,8534,2035,401 19041 33928,0053,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBAAPSZTECS0008458659921,40921,40+0,03921,40921,4000560,001 169,30
UNITED ENERGYBABPSZTECZ000511330891,0091,00-9,0091,0091,00968 73659,10111,10
VČ ENERGETIKABAAVCENGCZ00050769501 710,001 721,00-2,651 710,001 721,0023 4311 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,403 064,400,003 064,403 064,40001 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00287,60-4,45287,60301,0015746 809176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585071,6068,70+0,7368,7071,600052,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 544,701 544,700,001 544,701 544,7000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159820,10800,10-2,43800,10820,1000400,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,308,00-2,438,008,302802 3006,0014,00
VLNAPBAAVLNAPCZ000508765055,3055,30+0,1855,3055,300021,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952185,00185,000,00185,00185,0000100,10198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850220,00219,000,00219,00220,006013 190160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056156,10156,10+0,32156,10156,1011217 483105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353156,10156,100,00156,10156,1000103,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150190,00190,20+0,05190,00190,2000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,100,00210,10210,1000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657149,70149,70-4,22149,70149,7000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956169,40169,400,00169,40169,400091,10275,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957155,00160,10+3,29155,00160,1000130,50258,00
VULKANBAAVULKACZ0005100453192,00192,000,00192,00192,000082,70240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 002,002 000,00-3,842 000,002 002,003060 0541 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,2020,20+0,4920,2020,200011,6022,00
YTONGBAAPORBECS00084201623 577,003 577,00-3,023 577,003 577,001035 7701 950,503 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065822,0022,000,0022,0022,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 830,002 830,00+0,712 830,002 830,0012 8301 200,002 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 532,102 555,10+0,902 532,102 555,10001 500,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280530,1031,20+5,0530,1031,200010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352238,50238,500,00238,50238,500096,30281,20
ŽĎASBAAZDASCS0005031152231,00223,00-3,46222,00231,00357 926148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 080,004 095,00+0,714 045,004 095,0038153 8821 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959910,00910,000,00910,00910,0000314,80950,00