zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 4:38
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 12.12.2002

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.

12.11.200211.12.2002
13.12.200213.01.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852111,50111,500,00111,50111,5000108,00173,50
ALIACHEMBABSYNTHCZ00051126077,407,400,007,407,401801 3325,209,60
ALIACHEMBAASYNTHCZ000509195971,0071,00+0,5671,0071,001071052,6083,30
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
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOCELBAABIOCECS0005017953579,00579,00+0,69578,50579,003922 572509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 080,001 080,00-0,911 080,001 080,0044 320507,101 350,00
BMTBAABMTBOCS0005030758208,00208,000,00208,00208,000093,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607162,20163,90+0,36162,20163,908413 70070,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454552,00496,90-9,98496,90552,0000365,50703,00
BRISK TÁBORBAABRITACZ0005074856371,20371,200,00371,20371,2000193,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,10653,00+0,46650,10653,0000423,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009250,00233,30-1,35233,30250,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207170,00170,00-2,85170,00170,00101 700108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507123,40123,40+4,84123,40123,40607 40497,00137,90
CIMEX KONCERNBFBINFJICZ000908360640,2040,20+3,0740,2040,200031,7044,40
CONCORDIA INV.IFBFACONIFCZ0008021201231,00231,000,00231,00231,0000132,10245,00
CONSUS IFBFACONINCZ000802830547,6047,600,0047,6047,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 065,002 071,00+0,292 065,002 071,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 948,002 948,000,002 948,002 948,0012 9481 340,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556398,00398,000,00398,00398,0072 786290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 199,004 150,100,004 150,104 199,00312 4993 070,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,30+0,08111,30111,300072,00139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156406,80406,80+0,24406,80406,802814325,20499,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607194,50190,00-2,11188,80194,5046788 804180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175289,1089,10+10,0089,1089,100051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025837,0037,10+1,3637,0037,100033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,6069,60+0,8669,6069,60543 75830,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230092,2090,60-2,1589,1093,9012 7271 157 69469,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051330,30338,40+4,18330,30338,400095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 600,001 440,00-10,001 440,001 600,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 001,001 001,000,001 001,001 001,000068,901 020,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364113,70113,70+9,32102,50113,700030,70116,60
DERMACOLBAADERMACZ0009041653408,50408,50-5,00408,50408,5093 677198,50510,00
DIMENSIONBFACSIFCZ000910060875,3077,70+3,1875,3077,700045,0077,70
DKF HOLDINGBFADETKUCZ00090929046,506,500,006,506,5015 192106 2484,806,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 250,001 280,00+2,401 250,001 280,0000433,101 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353236,70258,20+16,04211,50258,200058,10290,50
ENERGOAQUABAAENRGACS0008419750513,00513,000,00513,00513,0000350,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460478,6074,60+0,8174,1078,6057043 12019,5081,30
ETABAAELEPRCS000500515698,1098,10-8,7498,1098,10302 94381,00156,30
EUROVIA CSBAASTASZCS0005022854850,00850,00-2,85850,00850,001210 200606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456171,00171,000,00171,00171,0000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001631,00631,10+0,01631,00631,102918 301450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
FOSFABAAFOSFACZ000509145437,2037,20-4,8537,2037,20829831,8089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706500,00500,000,00500,00500,0000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136559 850,009 850,000,009 850,009 850,00003 120,009 850,00
GUMOTEXBAAGUMOTCZ0005086751400,00400,000,00400,00400,0000160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 300,002 300,00-1,702 300,002 300,001023 0001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851541,00541,10+0,01541,00550,002312 623370,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 921,101 921,10+3,641 921,101 921,10001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354560,10560,100,00560,10560,1073 921255,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509670,00670,000,00670,00670,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750107,00107,10+0,09107,00107,200090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 531,002 531,000,002 531,002 531,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 512,101 512,00-0,021 512,001 530,00169256 0681 209,101 517,50
IF OBCHODUBFAOBCHOCZ00080111031 175,001 175,000,001 175,001 175,0089 400997,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908152,00152,00-0,65152,00152,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001510,50510,50-0,09510,50510,5042 042330,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757519,00519,00+0,42519,00519,0031 557211,40566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 543,001 543,00+0,121 543,001 543,0046 172845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904256,00268,50+4,88256,00268,5000250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753520,00520,10-11,84520,00520,1000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657596,10531,10-10,75530,00597,1017098 82870,10607,90
JČ ENERGETIKABAAJIHENCZ00050770572 187,002 221,10+0,822 187,002 250,00001 131,502 221,10
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 885,602 885,10-0,012 885,102 885,60001 418,403 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,00361,000,00361,00361,0000220,00411,40
JIHOSTROJBAAJIHSTCS000503636751,1051,10+0,1951,1051,101471535,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955262,00262,000,00262,00262,0000165,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 608,502 333,10-6,672 333,102 608,5084209 9591 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 767,003 767,00+9,983 767,003 767,0013 7671 951,003 935,00
JUTABAAJUTACS00050261522 267,502 271,10+0,262 267,502 271,10818 147522,502 271,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 840,001 840,000,001 840,001 840,0066122 0901 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 005,002 006,00+0,042 005,002 006,00001 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5073,50
KAROSERIABAAAVIABCS0005032150273,00299,50+9,70273,00299,500071,20376,10
KDYNIUMBAAKDYNICZ00050236551 650,001 650,000,001 650,001 650,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 095,402 071,20-1,162 069,402 096,10164340 581950,902 141,20
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464454,10455,00+0,19454,00455,0000272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159726,70726,70+0,51726,70726,7000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351119,50119,50-4,93119,50119,5011013 14544,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 068,101 054,10-1,311 054,101 068,101010 611944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,10103 551250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,00900,000,00900,00900,0000271,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251645,10645,10-7,52645,10645,1000419,40870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,000,00462,00462,0000231,10549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804260,10260,10-17,61260,10260,1041 040115,20336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 130,001 130,000,001 130,001 130,0044 520678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580016,8016,80+0,5916,8016,800016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825180,2082,00-5,6378,9085,1087070 96821,1086,90
MADETABAAJIMLECS0008420550390,00382,000,00382,00390,003814 596134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 180,00+0,421 175,001 180,0000920,001 290,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755506,10506,10+0,01506,10506,1063 037192,10715,00
MEOPTA PŘEROVBAAMEOPTCS000500896098,5098,50+1,6598,5098,500066,30182,90
METALIMEXBAAMETLXCS00084124581 750,101 755,00+0,271 750,101 755,00001 660,402 499,00
METRA BLANSKOBAAMETRACS000501005731,1031,100,0031,1031,100029,1049,80
METROSTAVBAAMESTACZ0005006502176,20176,20-4,23176,20176,20244 22996,30190,00
MILETABAAMILETCS000502745783,6083,600,0083,6083,600063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759409,00409,000,00409,00409,0000163,00409,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 612,003 612,00-2,523 612,003 612,00310 8361 965,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755300,00300,000,00300,00300,00113 300112,20350,00
MOTORPALBAAMOTORCZ0005084558256,70262,30+0,30256,70262,300091,60512,20
MSABAAMSACZ0005016501203,00203,000,00203,00203,0000179,90274,00
NKT CABLESBAAKABKLCZ0005082255717,90700,00-2,49700,00717,901712 050370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751733,00740,00+0,95733,00740,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353567,00567,00+0,17567,00567,0000455,50795,00
ODKOLEKBAAODKOLCZ0009064051370,00351,00-5,13351,00370,0000185,00480,00
OKDBAAOKDCZ0005100651105,10105,100,00105,10105,10383 99443,50111,10
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.BAAOSPAPCZ0005010355555,50555,50+10,00555,50555,5000230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,001836 2001 120,002 100,00
OSTROJBAAOSTROCS0008435558120,00120,00+2,38120,00120,00672024,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,8056,800,0056,8056,801056845,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959235,20235,200,00235,20235,2000162,10261,20
O2 C.R.BAATELECCZ0009093209268,20267,10-0,37267,10272,00500134 692212,00377,50
PANKRÁCBABPANKRCZ00090789031 307,501 386,00+5,001 215,001 386,0000401,001 386,00
PANKRÁCBAAPANKRCZ0009033205760,00760,00+8,57760,00760,002519 000280,00845,30
PARAMOBAAPARAMCZ0005091355410,00410,00-1,67410,00410,002820149,50417,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,5092,10+1,7690,5092,100031,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 090,6011 223,80+0,6911 076,0011 223,80007 449,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,4037,40+0,2637,4037,40501 87017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750676,50723,30+9,95676,50723,3074 970367,10941,90
PLOMABAAZPDCS0008452751313,50313,50+10,00313,50313,5000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650817,00817,10+0,01817,00817,1000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453616,40616,50-9,86616,40616,5000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465281,5081,500,0081,5081,500033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 386,001 386,000,001 386,001 386,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158467,00467,000,00467,00467,0000366,10638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 875,001 900,00-2,791 825,101 900,001426 2001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 550,302 550,500,002 550,302 550,50001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 300,001 330,10+2,301 300,001 330,1000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859142,10142,10+9,22142,10142,10507 10582,00275,00
PSVSBAAPRSVOCZ0005111500739,00740,10+0,28739,00740,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2081,300,0081,2081,300074,60110,00
RAŠELINABAARASELCZ0009074050280,00280,000,00280,00280,0000147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 800,000,001 800,001 800,00001 413,302 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957331,10331,50+0,12331,10331,5000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455351,00319,20-9,05319,20351,001 316447 511214,00529,00
SČ ARMATURKABAASCARMCS0005003854111,60111,60+0,08111,60111,60555854,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 605,001 605,00-5,021 605,001 605,0046 4201 030,201 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 507,402 507,400,002 507,402 507,4025 0151 450,003 430,00
SELGENBAASELGECZ0009033650350,00350,000,00350,00350,002700200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356649,70531,70-9,98531,70649,704931 363323,10678,00
SETUZABAASETUZCZ0008460052287,80282,30+0,03282,30287,8000192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350406,00406,00+4,55406,00406,002510 150241,30419,00
SFINXBAASFINXCS0005036458338,80338,800,00338,80338,80227 45490,00338,80
SG - INDUSTRYBFAYSECZ00090877065,706,00+5,265,706,00005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458315,00315,00+4,65315,00315,004012 600210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554600,00600,00-9,09600,00600,0000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259289,40289,400,00289,40289,40133 762156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 802,501 780,00+0,281 780,001 802,501221 5181 200,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 733,102 733,10+0,052 733,102 733,101027 3311 480,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251730,00730,000,00730,00730,00139 490375,10819,50
SOFTWARE 602BAASOFTWCZ0009092300285,00235,00-9,96235,00285,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952283,00283,00+1,07281,50283,0014540 953184,00283,00
SPOLANABAASPOLACS000842495867,1067,10+10,0067,1067,102 100140 91061,0085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285895,4095,70+0,7395,4095,70252 39090,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753201,30201,30+3,86201,30201,30102 01346,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 520,001 480,000,001 480,001 520,002537 8001 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 386,402 386,50+0,052 386,402 386,50002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665213,8013,10-5,0713,1013,80005,8020,10
SUBTERRABAASBTERCS0005023050802,00805,00-4,26802,00805,0000392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857195,00195,000,00195,00195,000083,10200,00
ŠMERAL BRNOBAASMERACS000502935461,9061,90+9,9461,9061,900033,0093,00
ŠTI HOLDINGBFASTICZ0009087805737,00739,00+0,54737,00739,0000541,20999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351830,00805,50-2,95805,50830,001613 182393,00897,30
TATRABAATATRACS000501845637,3037,20-0,5337,2037,301726 40130,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550730,00730,000,00730,00730,0042 920530,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 031,001 031,000,001 031,001 031,0066 186262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156390,20390,200,00390,20390,2000230,00456,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255582,00582,10-8,80582,00582,1000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950416,70416,700,00416,70416,7000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157960,00960,00-4,00960,00960,001312 480715,501 179,60
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685555,0055,00-4,3455,0055,00603 30026,0062,00
TESLA KARLÍNBAATSLKACS000502135166,0066,000,0066,0066,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851423,00423,000,00423,00423,0000328,10550,00
TOMABAATOMACZ000508855978,5079,00+0,6378,5079,000050,70124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,100015,0038,00
TRANZABAATRANZCZ0005076356121,00121,10+0,08121,00121,100026,00121,10
TYLEX LETOVICEBAATYLEXCS0005006154110,00110,00+1,85110,00110,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 250,001 250,100,001 250,001 250,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004680,20680,300,00680,20680,3000641,101 000,00
UNIPETROLBAAUNIPECZ000909150033,7034,50+0,2933,7035,301 00134 69228,0047,10
UNIPLET TŘEBÍČBAAUNIPLCS0005005354156,00156,000,00156,00156,000050,00207,10
UNITED ENERGYBAAPSZTECS0008458659957,40957,40+0,02957,40957,4000560,001 169,30
UNITED ENERGYBABPSZTECZ000511330892,2093,10+0,6492,2093,100060,00111,10
VČ ENERGETIKABAAVCENGCZ00050769501 705,101 700,00-3,541 700,001 705,102135 7121 150,301 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 858,902 765,50-3,262 765,502 858,90001 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,00+0,77301,00301,00144 214176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585066,5065,60-3,5260,7066,5027918 37852,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 540,001 540,000,001 540,001 540,0034 620558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159816,30816,30+4,61816,30816,3000400,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,208,200,008,208,20006,0014,00
VLNAPBAAVLNAPCZ000508765059,2059,20+1,7159,2059,200021,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952185,00180,10-2,64180,00185,0000100,30198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850190,10190,10-2,31190,10190,1010019 010160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056141,30141,40-9,93141,30141,4000105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,20110,10-8,40110,10110,2000105,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150194,60194,600,00194,60194,6000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652248,30248,300,00248,30248,3000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657179,00179,00+9,27179,00179,00478 413102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956186,30169,40-9,07169,40186,300091,10250,00
VULKANBAAVULKACZ0005100453192,00192,000,00192,00192,00238482,70240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,7020,700,0020,7020,700011,7022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 132,502 138,10+0,492 132,502 138,10001 262,002 300,00
YTONGBAAPORBECS00084201623 688,503 677,50-0,293 665,503 688,50002 050,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065821,5021,500,0021,5021,500013,1023,50
ZČ ENERGETIKABAAZCENGCZ00050773542 714,602 810,00+2,182 600,002 810,00001 200,002 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 607,602 607,60-0,282 607,602 607,6025 2151 505,302 895,00
ZZN POLABÍBAAZZNNBCZ000909280531,3031,300,0031,3031,300010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152230,00230,000,00228,40230,00194 360148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 075,504 101,00+0,024 075,504 101,0040163 8231 537,704 121,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959870,00870,00-4,39870,00870,008473 080314,80950,00