zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 20:16
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 14.11.2002

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.

15.10.200213.11.2002
15.11.200216.12.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852129,60129,600,00129,60129,600067,00173,50
ALIACHEMBABSYNTHCZ00051126077,007,00-1,407,007,003602 5205,209,60
ALIACHEMBAASYNTHCZ000509195973,4073,400,0073,4073,40241 76252,6083,30
AMMANN CRBAASTVSTCS0005003755249,40249,40-1,38249,40249,404611 472202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000078,00313,00
AVIABAAAVIACS000502075920,3020,30-0,4920,3020,301326410,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,00+0,44205,00205,0000160,00690,10
BIOCELBAABIOCECS0005017953540,00541,00-2,52540,00541,104222 711509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 350,001 350,000,001 350,001 350,0000507,101 350,00
BMTBAABMTBOCS0005030758500,00500,000,00500,00500,000082,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607159,10159,50+2,24154,80159,508212 94570,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454612,00612,00+5,24612,00612,0031 836365,50703,00
BRISK TÁBORBAABRITACZ0005074856386,20386,200,00386,20386,2000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,00650,000,00650,00650,00149 100420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009246,10246,00-2,95246,00246,105513 533135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207160,00160,00+4,50160,00160,00538 480108,60218,30
CIMEX KONCERNBFBINFJICZ000908360641,3041,30+5,0841,3041,300023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507121,80121,80+9,92121,80121,800084,00122,60
CONCORDIA INV.IFBFACONIFCZ0008021201225,10225,200,00225,10225,2000118,20245,00
CONSUS IFBFACONINCZ000802830546,7046,700,0046,7046,700033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 050,002 050,000,002 050,002 050,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 030,001 030,000,001 030,001 030,001515 450850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 901,702 900,00-3,222 900,002 901,7038 7021 302,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556387,90387,90-0,02387,90387,90218 146290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 267,604 267,60+0,414 267,604 267,60003 070,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,40111,40-3,71111,40111,400070,20139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156427,40427,40+4,98427,40427,402855304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607186,10190,90+0,26186,10190,9036067 476180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175291,3091,300,0091,3091,300051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258100,00100,000,00100,00100,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,1069,10+0,1469,1069,101282930,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230093,1093,70+0,6493,1094,805 751538 94769,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051337,60337,60-0,05337,60337,600095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 010,001 010,00-0,501 010,001 010,001010 10068,901 015,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136437,5033,90-4,7733,9037,500032,30114,90
DERMACOLBAADERMACZ0009041653430,00430,000,00430,00430,0000198,50711,00
DIMENSIONBFACSIFCZ000910060848,0048,000,0048,0048,000045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,705,700,005,705,70382174,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454820,00820,000,00820,00820,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353272,30245,20-9,95245,20272,300058,10290,50
ENERGOAQUABAAENRGACS0008419750567,80567,800,00567,80567,8000320,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460472,3073,10+2,0972,3073,10967 01319,5081,30
ETABAAELEPRCS0005005156105,10105,10-0,09105,10105,10663181,00156,30
EUROVIA CSBAASTASZCS0005022854945,00945,000,00945,00945,0000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456170,00170,000,00170,00170,0000120,30220,00
FINOP HOLDINGBAAFINOPCZ0008418001621,00621,00+0,16621,00621,0031 863450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 210,00
FOSFABAAFOSFACZ000509145445,5045,60-8,2445,5045,600030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706389,20389,20-14,63389,20389,2031 168340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 551,008 551,00-0,048 551,008 551,00868 4082 854,109 588,80
GUMOTEXBAAGUMOTCZ0005086751425,10425,100,00425,10425,1000160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 477,002 477,00+3,202 477,002 477,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851500,10500,00-0,01500,00500,108640 690369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 811,101 811,200,001 811,101 811,20001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354490,00490,000,00490,00490,0031 470255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509444,00444,000,00444,00444,00156 660373,00868,60
CHEVAK CHEBBAAVOKCHCZ0009061750121,60121,90+0,24121,60121,900090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 516,002 516,000,002 516,002 516,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 490,101 500,10+0,671 490,101 500,10116173 6301 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 150,001 201,30+4,461 150,001 202,503844 602997,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908133,00133,000,00133,00133,0000133,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,00530,00+8,60500,00530,0094 680285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757513,00515,000,00513,00515,0000211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 310,101 310,00+0,371 310,001 310,101215 720845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904267,20267,20+0,07267,20267,2038 1759 582 022250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753498,80449,10-9,96449,10498,9000420,00768,00
JÄKL KARVINÁBAAJAKKACZ0005084657399,50399,50+9,03399,50399,50295117 85370,10399,50
JČ ENERGETIKABAAJIHENCZ00050770572 143,502 143,70+1,782 143,502 143,70001 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 844,502 845,00-0,152 844,502 845,00001 405,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158387,00387,00+0,25387,00387,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955280,00280,00+1,67280,00280,0000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 650,002 650,10+5,992 650,002 650,10615 9001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 351,003 351,000,003 351,003 351,00001 951,003 935,00
JUTABAAJUTACS00050261522 000,102 000,100,002 000,102 000,1000522,502 010,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 800,101 800,100,001 800,101 800,1011 8001 501,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 033,002 000,00-4,762 000,002 033,004286 7961 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000045,9075,20
KAROSERIABAAAVIABCS0005032150282,00282,00-9,61282,00282,00133 66643,10376,10
KDYNIUMBAAKDYNICZ00050236551 506,801 506,80-9,691 506,801 506,80001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 964,902 010,40+2,291 957,202 060,402 7375 490 698950,902 010,40
KORAMO KOLÍNBAAKORACZ0005106104900,70900,700,00900,70900,7000900,701 000,70
KOVOSVITBAAKOSVICS0005004464486,00486,000,00486,00486,0000272,10745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159707,00707,000,00707,00707,0000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351133,10133,10+9,90133,10133,108911 84640,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ0008011004965,601 020,00+0,23965,601 020,003333 236944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,1000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,30900,300,00900,30900,302724 308228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251701,00701,00-0,98701,00701,0074 907380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853482,00482,000,00482,00482,0000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804314,90314,90+5,00314,90314,900096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 130,001 243,00+10,001 130,001 243,0000678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,6019,600,0019,6019,600017,1023,00
LIBERTY OSTRAVABAANOVHUCZ000509825165,4070,00+4,1665,4070,1028219 66721,1078,00
MADETABAAJIMLECS0008420550386,70389,40+0,69348,20389,4000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 290,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755501,20501,20+4,24501,20501,20147 017190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960111,00111,00+5,11111,00111,000066,30182,90
METALIMEXBAAMETLXCS00084124581 790,001 790,10+2,871 790,001 790,10001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1049,80
METROSTAVBAAMESTACZ0005006502173,90173,900,00173,80173,900096,30190,00
MILETABAAMILETCS000502745779,5079,500,0079,5079,50755763,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552193,80193,800,00193,80193,8000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759244,00244,000,00244,00244,0000150,00296,40
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 500,003 500,00+1,153 500,003 500,00621 0001 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185065,0060,50-2,4160,5065,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755321,40321,400,00321,40321,4000102,00321,40
MOTORPALBAAMOTORCZ0005084558251,30251,30+0,03251,30251,30143 51891,60512,20
MSABAAMSACZ0005016501202,00202,000,00202,00202,00153 030179,90274,00
NKT CABLESBAAKABKLCZ0005082255737,00709,00-3,79709,00737,00128 564370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751704,10730,00+3,67704,10730,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353660,00660,00+3,69660,00660,001660389,10782,10
ODKOLEKBAAODKOLCZ0009064051390,00390,000,00390,00390,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 205,001 205,00-2,031 205,001 205,0000278,101 350,00
OKDBAAOKDCZ0005100651105,00102,10-2,76102,10105,1048250 51743,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00920,000,00920,00920,0000820,001 400,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355622,00622,000,00622,00622,0000230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,00001 120,002 100,00
OSTROJBAAOSTROCS0008435558107,00107,00+1,90107,00107,00111 17721,20164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,2055,200,0055,2055,200042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959232,20232,20+0,21232,20232,2000147,30256,00
O2 C.R.BAATELECCZ0009093209234,00228,30+0,92228,10234,00560128 956212,00377,50
PANKRÁCBABPANKRCZ00090789031 335,601 338,50+0,211 335,601 338,5000396,001 338,50
PANKRÁCBAAPANKRCZ0009033205803,60806,50+2,33803,60806,5000280,00822,10
PARAMOBAAPARAMCZ0005091355409,00409,000,00409,00409,0000149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958100,00100,00+5,70100,00100,0035035 00031,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 281,0011 281,00-1,8511 281,0011 281,00222 5627 229,2012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105435,6035,60-1,1135,6035,601035617,2055,50
PLIVA - LACHEMABAALACHECZ0005096750601,20601,200,00601,20601,2031 804367,10941,90
PLOMABAAZPDCS0008452751298,10298,10-0,20298,10298,1000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453746,90746,90+4,65746,90746,9000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465276,5077,00+0,6576,5077,001229 34433,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 315,001 315,000,001 315,001 315,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158504,10493,20-2,16493,20504,1000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 884,101 884,10-0,831 884,101 884,1011 8841 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 478,102 478,100,002 478,102 478,10001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 280,001 229,40-3,951 229,401 280,002024 892936,901 436,40
PRIOR ČRBAAPRICBCS0008457859128,30115,60-4,93115,60128,300082,00275,00
PSVSBAAPRSVOCZ0005111500685,00685,000,00685,00685,0000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115492,5092,60+1,7592,5092,600067,50110,00
RAŠELINABAARASELCZ0009074050321,10321,100,00321,10321,1000147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 700,101 800,00+5,871 700,101 800,00001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957400,00400,00+0,02400,00400,003112 400114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455317,20317,40+0,06317,20317,40134 125214,00529,00
SČ ARMATURKABAASCARMCS0005003854110,80110,80+0,36110,80110,800054,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 557,501 555,000,001 555,001 557,5069 3351 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 245,002 958,10-0,322 958,003 245,00001 450,003 430,00
SELGENBAASELGECZ0009033650334,10334,100,00334,10334,1000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356580,10580,10-9,78580,10580,1063 481323,10678,00
SETUZABAASETUZCZ0008460052260,10260,100,00260,00260,10389 883192,50384,50
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350390,00390,00-6,92390,00390,00103 900241,30419,00
SFINXBAASFINXCS0005036458294,00294,00+5,00294,00294,000090,00294,00
SG - INDUSTRYBFAYSECZ00090877066,006,000,006,006,00005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458286,10286,100,00286,10286,1000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554896,80979,10+9,99896,80979,1000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259325,00325,00+9,79325,00325,0051 625156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 747,601 780,10+0,701 747,601 780,10001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 980,002 980,000,002 980,002 980,00411 9201 405,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251770,00720,00-4,00720,00770,00381292 870370,20750,00
SOFTWARE 602BAASOFTWCZ0009092300260,00234,00-10,00234,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952236,10250,000,00235,70250,009823 817184,00270,00
SPOLANABAASPOLACS000842495868,1068,200,0068,1068,20432 93264,0093,50
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,00127,00+1,60125,00127,0011314 31589,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753197,30197,90+0,30197,30197,900046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 420,001 430,00-3,051 420,001 430,0068 5401 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 195,003 195,00-10,003 195,003 195,00002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8033,70
SUBTERRABAASBTERCS0005023050839,10839,10-3,55839,10839,10164135 047358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857179,00179,000,00179,00179,000083,10200,00
ŠMERAL BRNOBAASMERACS000502935470,2082,00+6,4969,3082,100033,0093,00
ŠTI HOLDINGBFASTICZ0009087805856,20870,50-4,34856,20870,5000523,001 101,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351878,10878,100,00878,10878,1000393,00897,30
TATRABAATATRACS000501845640,0036,60-2,6536,6040,00321 23930,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000469,801 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050835,10835,100,00835,10835,1000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156400,20400,200,00400,20400,2000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255553,80553,800,00553,80553,8000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950406,70406,700,00406,70406,7000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157880,00880,000,00880,00880,0087 040715,501 179,60
TEPNABAATEPNACS000502685550,2050,20+0,1950,2050,200026,0062,00
TEPNABABTEPNACZ0005109306183,10183,10-9,98183,10183,105916183,10344,20
TESLA JIHLAVABAATSLJICS0005072859188,10188,10+5,55188,10188,1000148,00230,00
TESLA KARLÍNBAATSLKACS000502135137,7037,70-4,7937,7037,70953 58235,3071,50
TESLA SEZAMBAATSLSECS0005009851470,00470,000,00470,00470,0000328,10550,00
TOMABAATOMACZ000508855975,0075,00+4,1675,0075,001075050,70124,80
TONAKBAATONAKCS000500605528,0028,00-3,4428,0028,000015,0038,00
TRANZABAATRANZCZ0005076356110,00110,00-9,09110,00110,00758 25026,00121,00
TYLEX LETOVICEBAATYLEXCS000500615490,0090,000,0090,0090,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 099,001 099,100,001 099,001 099,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150034,4033,40+0,6033,2034,406 482220 30828,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308100,00100,000,00100,00100,000059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 074,001 052,00-2,041 052,001 074,0000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 700,001 715,00+0,881 700,001 715,00001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 400,002 420,00+0,832 400,002 420,00001 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658321,00312,60-5,64312,60321,00144 435176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585069,2069,200,0069,2069,200052,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 501,501 500,00-0,191 500,001 501,501522 505558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159750,00750,000,00750,00750,0000400,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,208,20+1,238,208,20005,7014,00
VLNAPBAAVLNAPCZ000508765055,2055,200,0055,2055,200020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256306,20306,200,00306,20306,2000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952185,00185,000,00185,00185,000090,10198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850210,00210,00-1,22210,00210,002 946589 230176,00252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,10180,100,00180,10180,1000105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353117,00110,00-5,98108,10117,0000100,00210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758170,10170,100,00170,10170,100088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,00200,00-2,43200,00200,008116 200140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,0000156,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657143,00143,00-5,29117,00143,0000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956110,30110,30+9,97110,30110,300091,10275,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957176,10176,10+6,66176,10176,1000130,50276,00
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.BAEJICIHCZ000511550120,0020,000,0020,0020,001122 24011,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 080,002 085,50+0,262 080,002 085,50001 262,002 300,00
YTONGBAAPORBECS00084201623 545,003 545,00+0,023 545,003 545,00001 850,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 810,102 825,10+4,242 775,002 825,10001 200,002 825,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 490,102 490,100,002 490,102 650,00001 500,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000096,30281,20
ŽĎASBAAZDASCS0005031152247,00254,000,00247,00254,0028 0047 311 363148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 000,003 980,100,003 980,104 000,001871 7011 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,00+1,66915,00915,0000314,80950,00