zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 0:50
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 06.12.2002

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.

06.11.200205.12.2002
09.12.200206.01.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852111,50111,500,00111,50111,500088,20173,50
ALIACHEMBABSYNTHCZ00051126077,407,800,007,407,803642 8105,209,60
ALIACHEMBAASYNTHCZ000509195970,1070,10-0,2870,1070,10302 10352,6083,30
AMMANN CRBAASTVSTCS0005003755272,90272,900,00272,90272,9000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000078,00313,00
AVIABAAAVIACS000502075921,2021,200,0021,2021,200010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000160,00690,10
BIOCELBAABIOCECS0005017953566,00575,00+1,41566,00575,005933 574509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 228,901 228,900,001 106,101 228,9000507,101 350,00
BMTBAABMTBOCS0005030758270,00270,000,00270,00270,00246 48082,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607158,40158,60-3,87158,40158,60609 50770,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454559,60503,80-4,97503,80559,6000365,50703,00
BRISK TÁBORBAABRITACZ0005074856366,80366,80+9,98366,80366,8041 467188,50451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509625,00632,00+11,30625,00632,0000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009238,00238,00+0,37238,00238,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207183,20183,30+1,83183,20183,3000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360635,5035,60+0,2835,5035,600031,7044,40
CIMEX KONCERNBFAINFJICZ0009083507115,80116,50-7,90115,80116,500097,00136,60
CONCORDIA INV.IFBFACONIFCZ0008021201230,20230,30+0,08230,20230,3000132,10245,00
CONSUS IFBFACONINCZ000802830547,5047,500,0047,5047,502095033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 065,002 065,000,002 065,002 065,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 944,002 944,000,002 944,002 944,00001 320,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556396,50397,00+0,20396,50397,0000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 225,604 225,60-1,164 225,604 225,60003 070,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052128,40115,60-9,96115,60128,400070,20139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,30450,30+9,99450,30450,3052 252325,20499,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607190,90194,10-1,07190,00194,101 184226 246180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175293,5093,00-0,3293,0093,5025223 47651,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025836,3036,30+10,0036,3036,300033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,0069,000,0069,0069,00241 65630,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230091,7089,00-1,0089,0091,709 387876 69469,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051326,00305,00-6,84305,00326,007724 38895,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 600,001 600,000,001 600,001 600,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 001,001 001,000,001 001,001 001,00117116 51168,901 020,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364106,00106,00+9,95106,00106,000030,70114,90
DERMACOLBAADERMACZ0009041653382,80382,800,00382,80382,8000198,50510,00
DIMENSIONBFACSIFCZ000910060870,2075,30+7,2670,2075,300045,0099,00
DKF HOLDINGBFADETKUCZ00090929046,206,20-1,586,206,20835154,806,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 180,001 200,00+1,691 180,001 200,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353268,00268,000,00268,00268,0061 60858,10290,50
ENERGOAQUABAAENRGACS0008419750515,00515,00-4,80515,00515,0000350,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460475,3075,30+0,4075,3075,3017413 10219,5081,30
ETABAAELEPRCS0005005156105,10106,00+0,95105,10106,0055258 19581,00156,30
EUROVIA CSBAASTASZCS0005022854875,00875,00+2,94875,00875,0000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456171,00171,000,00171,00171,0000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001629,00630,10+0,17629,00630,103320 760450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 089,00
FOSFABAAFOSFACZ000509145441,9042,20+0,4741,9042,200031,8089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706500,00500,000,00500,00500,0010146 460340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136559 850,009 850,00+1,809 850,009 850,00003 120,009 850,00
GUMOTEXBAAGUMOTCZ0005086751393,00393,000,00393,00393,0000160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 340,002 340,000,002 340,002 340,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851536,00536,00+0,75536,00536,0010455 744369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 852,201 852,20+0,021 852,201 852,2011 8521 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354560,10560,10+4,01560,10560,102011 202255,10560,10
HYPOTEČNÍ BANKABACREGICZ0008030509650,00670,00+3,07650,00670,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750113,70115,60-1,44113,70115,600090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 531,002 531,000,002 531,002 531,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 512,501 512,100,001 512,101 513,0068102 8431 209,101 512,10
IF OBCHODUBFAOBCHOCZ00080111031 168,001 165,10-0,121 165,101 168,001416 323997,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908163,90163,90+10,00163,90163,90203 278128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001510,00510,00-4,67510,00510,0052 550285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757527,80516,40-2,15516,40527,8052 628211,40566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 500,001 500,000,001 500,001 500,0023 000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904284,00284,00+4,99284,00284,0000250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753505,00555,60+9,99505,00555,6010050 000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657550,00562,40+6,29473,30562,40506270 41370,10562,40
JČ ENERGETIKABAAJIHENCZ00050770572 183,002 200,00+0,772 183,002 200,00001 131,502 211,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 950,602 950,600,002 950,602 950,60001 415,403 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,00361,000,00361,00361,0000220,00411,40
JIHOSTROJBAAJIHSTCS000503636751,0051,00+1,7951,0051,001681635,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955262,00262,000,00262,00262,0000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 500,102 500,100,002 500,102 500,1025 0001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 425,003 425,000,003 425,003 425,00001 951,003 935,00
JUTABAAJUTACS00050261522 045,002 239,70+9,992 045,002 239,7000522,502 239,70
KABELOVNA DĚČÍNBABKABDECZ00050086311 840,001 850,00+0,541 840,001 850,004175 8201 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 005,002 005,000,002 005,002 005,00001 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5075,20
KAROSERIABAAAVIABCS0005032150295,00267,00-9,49267,00295,000055,10376,10
KDYNIUMBAAKDYNICZ00050236551 650,001 650,000,001 650,001 650,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 999,001 986,70-1,361 965,001 999,00224443 614950,902 141,20
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464422,80469,40+11,07422,80469,4000272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159707,00707,000,00707,00707,0000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351155,00143,80-0,89143,80155,000044,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 057,301 068,00+1,231 057,301 068,002829 798944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955372,60372,60+4,92372,60372,6000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153872,70872,70+9,99872,70872,7000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251695,10695,10-3,80695,10695,1000381,30870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,000,00462,00462,0000231,10549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804270,00270,00+9,97270,00270,0000115,20336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 130,001 130,000,001 130,001 130,002225 300678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580016,6016,60-9,7816,6016,600016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825171,6070,80-2,0770,8071,60705 00021,1078,00
MADETABAAJIMLECS0008420550376,00376,00-2,33376,00376,00145 264134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 160,001 160,000,001 160,001 160,0000920,001 290,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755561,00561,00-5,69561,00561,0084 488190,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896096,9096,90-1,6296,9096,90939 01266,30182,90
METALIMEXBAAMETLXCS00084124581 750,101 750,000,001 750,001 750,10001 660,402 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1049,80
METROSTAVBAAMESTACZ0005006502170,10170,10+0,05170,10170,10244 08296,30190,00
MILETABAAMILETCS000502745783,5083,500,0083,5083,500063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759409,00409,00+7,09409,00409,0000150,00409,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 575,003 575,00-0,183 575,003 575,00828 6001 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
MOTORPALBAAMOTORCZ0005084558255,00255,000,00255,00255,000091,60512,20
MSABAAMSACZ0005016501203,00203,000,00203,00203,00214 263179,90274,00
NKT CABLESBAAKABKLCZ0005082255717,90717,90+0,05717,90717,9064 307370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751733,00733,000,00733,00733,001733372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353653,50653,50+0,21653,50653,5031 961389,10795,00
ODKOLEKBAAODKOLCZ0009064051370,00370,000,00370,00370,0000185,00480,00
OKDBAAOKDCZ0005100651103,30102,40-0,87102,40108,002 076223 81743,50111,10
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.BAAOSPAPCZ0005010355580,00530,00-8,62530,00580,0000230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 080,002 080,000,002 080,002 080,00001 120,002 100,00
OSTROJBAAOSTROCS0008435558134,20121,50-1,21121,50134,2014018 28024,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,8056,800,0056,8056,800045,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959234,40234,400,00234,40234,40204 688147,30261,20
O2 C.R.BAATELECCZ0009093209271,00262,30-3,31262,00272,00906242 163212,00377,50
PANKRÁCBAAPANKRCZ0009033205690,00729,60+5,73690,00729,6000280,00845,30
PANKRÁCBABPANKRCZ00090789031 360,301 360,300,001 360,301 360,3000396,001 360,30
PARAMOBAAPARAMCZ0005091355410,00410,000,00410,00410,0062 460149,50417,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,3090,50+0,5590,3090,500031,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 200,0011 200,00-0,8111 200,0011 200,001101 212 0007 310,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105440,6040,600,0040,6040,600017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750652,00666,70+2,25652,00666,7000367,10941,90
PLOMABAAZPDCS0008452751279,50279,50-8,98279,50279,50246 708113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650810,50812,00+0,20810,50812,0000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,005750108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453681,40682,10+0,10681,10682,1000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465280,0080,00+1,2680,0080,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 334,001 334,000,001 334,001 334,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158463,80463,800,00463,80463,8000366,10638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 904,601 904,60+0,241 904,601 904,60443846 1141 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 511,402 512,10+0,062 511,402 512,10001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 325,001 325,100,001 325,001 325,1000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859143,50129,30-9,89129,30143,500082,00275,00
PSVSBAAPRSVOCZ0005111500719,10725,10+0,83719,10725,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2081,30-1,2181,2081,300074,60110,00
RAŠELINABAARASELCZ0009074050273,10273,20+0,07273,10273,2000147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 800,000,001 800,001 800,00001 413,302 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957327,10328,10+0,33327,10328,1000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455351,00339,50-3,27339,50351,00103 487214,00529,00
SČ ARMATURKABAASCARMCS0005003854111,10111,10+0,09111,10111,10101 11154,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 501,301 550,000,001 501,301 550,0069 1051 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 506,202 506,30+0,042 506,202 506,30001 450,003 430,00
SELGENBAASELGECZ0009033650327,00327,00-6,57327,00327,0061 962200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356614,90650,00+5,70553,50650,0000323,10678,00
SETUZABAASETUZCZ0008460052282,10296,20+4,99282,10296,2000192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350405,00405,30+4,43405,00405,3000241,30419,00
SFINXBAASFINXCS0005036458338,80338,800,00338,80338,800090,00338,80
SG - INDUSTRYBFAYSECZ00090877066,206,20-8,826,206,201519365,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458288,00288,00-4,47288,00288,002576210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554800,00810,00-6,35800,00810,0000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259261,60261,60+2,18261,60261,60184 709156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 760,501 720,30-2,251 720,001 760,501932 7641 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 730,802 731,00+0,012 730,802 731,00001 407,103 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251667,00667,00-0,59667,00667,00106 670370,20819,50
SOFTWARE 602BAASOFTWCZ0009092300261,00261,00-9,96261,00261,005013 050234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952270,00260,80+0,26260,80270,00508137 086184,00273,00
SPOLANABAASPOLACS000842495878,2071,30+0,1471,3078,202 004156 68564,0088,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858110,00105,00+2,33105,00110,001 000105 21789,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753222,80222,80+3,33222,80222,800046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 500,001 500,00+0,671 500,001 500,0057 5001 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 380,402 380,50+0,222 380,402 380,50002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665216,0016,10+5,9216,0016,10005,8022,70
SUBTERRABAASBTERCS0005023050830,00830,60-1,41830,00830,6000392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857187,50187,500,00187,50187,500083,10200,00
ŠMERAL BRNOBAASMERACS000502935457,8055,90-3,2855,9057,900033,0093,00
ŠTI HOLDINGBFASTICZ0009087805804,00727,00-9,57727,00804,0000523,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351810,00830,00+2,46729,10830,0000393,00897,30
TATRABAATATRACS000501845637,2037,300,0037,2037,301405 22130,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000530,001 210,00
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.BAATEPSTCZ0005077255579,20579,60+0,10579,20579,6000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950411,30411,30+0,02411,30411,3000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157951,50954,00+0,31951,50954,0000715,501 179,60
TEPNABAATEPNACS000502685557,5057,500,0057,5057,500026,0062,00
TEPNABABTEPNACZ000510930690,0090,00+4,5290,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135166,0066,000,0066,0066,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851423,00423,000,00423,00423,0000328,10550,00
TOMABAATOMACZ000508855975,2077,00+2,5275,2077,000050,70124,80
TONAKBAATONAKCS000500605527,1027,10+0,3727,1027,100015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,00303 63026,00121,00
TYLEX LETOVICEBAATYLEXCS0005006154101,00101,000,00101,00101,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 211,101 211,10+9,991 211,101 211,1022 422544,001 350,00
UNION BANKABAAUNBOCZ0008025004641,00641,100,00641,00641,1000641,101 000,00
UNIPETROLBAAUNIPECZ000909150034,5034,30-0,5734,3035,2063722 10828,0053,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ000511330892,0092,000,0092,0092,000059,10111,10
UNITED ENERGYBAAPSZTECS0008458659940,20950,20+1,08940,20950,2000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 721,001 725,000,001 721,001 725,00712 0591 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,403 064,400,003 064,403 064,40001 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658280,10280,10-6,97280,10280,10257 003176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585069,2069,10+9,1669,1069,201 987137 41252,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 544,601 544,600,001 544,601 544,6000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159780,20780,30+0,01780,20820,004133 541400,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,407,90-3,657,908,402 02516 9986,0014,00
VLNAPBAAVLNAPCZ000508765055,4055,400,0055,4055,400021,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952185,00185,00+2,77185,00185,0000100,10198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850219,00205,80-1,29205,80219,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056156,00156,100,00156,00156,1000105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353156,10156,100,00156,10156,10142 185103,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150190,00190,100,00190,00190,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,100,00210,10210,1000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657179,00163,40-0,72163,30179,0000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956169,40186,30+9,97169,40186,300091,10275,00
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.BAEJICIHCZ000511550120,2020,200,0020,2020,200011,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 100,002 100,00+7,582 100,002 100,00612 6001 262,002 300,00
YTONGBAAPORBECS00084201623 688,503 688,500,003 688,503 688,50001 950,503 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065822,0022,000,0022,0022,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 700,002 801,00+0,032 700,002 801,00001 200,002 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 575,002 575,10+0,382 575,002 575,10001 500,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280531,3031,300,0031,3031,300010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352238,50230,00-3,56230,00238,500096,30281,20
ŽĎASBAAZDASCS0005031152225,80226,00+0,31225,80226,0000148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 120,504 100,10-0,504 100,104 121,002498 7261 537,704 121,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,10502 85532,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959910,00910,00+4,59910,00910,0000314,80950,00