zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 20:15
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 17.12.2002

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.

15.11.200216.12.2002
18.12.200216.01.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852114,10114,100,00114,10114,10101 141108,00173,50
ALIACHEMBABSYNTHCZ00051126077,407,400,007,407,40322376,009,60
ALIACHEMBAASYNTHCZ000509195971,6071,30-0,2771,3071,60503 57157,2083,30
AMMANN CRBAASTVSTCS0005003755272,90272,900,00272,90272,9000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000089,60313,00
AVIABAAAVIACS000502075921,2021,200,0021,2021,200010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOCELBAABIOCECS0005017953614,00614,00+4,06614,00614,007344 822509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 112,401 112,40-5,551 112,401 112,4000555,701 350,00
BMTBAABMTBOCS0005030758208,00208,000,00208,00208,0000105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607164,40164,40+0,18164,20164,4011018 07185,50228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454519,30467,50-9,97467,50519,4000365,50703,00
BRISK TÁBORBAABRITACZ0005074856352,50356,20+6,64352,50356,2000201,00451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509655,00655,50+0,15655,00655,5000480,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009220,00220,000,00220,00220,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207162,10162,10-1,75162,10162,10101 621108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507143,00143,00+6,71143,00143,00273 86197,00143,00
CIMEX KONCERNBFBINFJICZ000908360651,0051,00+4,9351,0051,0030415 50431,7051,00
CONCORDIA INV.IFBFACONIFCZ0008021201231,10231,100,00231,10231,1081 849140,00245,00
CONSUS IFBFACONINCZ000802830547,4047,40+0,4247,4047,400033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 081,002 090,00+0,432 081,002 090,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 947,002 947,000,002 947,002 947,00001 400,103 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556401,00401,000,00401,00401,00956382 407290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 150,104 220,00+1,684 150,104 220,00625 1803 070,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,300,00111,30111,300072,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156422,10450,20+6,65422,10450,2000325,20499,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607191,00187,00-0,90187,00191,0032561 715180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175291,4091,60+0,6591,4091,6060850 61051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025837,1037,100,0037,1037,100033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345765,1065,10-5,6565,1065,10301 95330,3075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230092,9091,30-1,5191,1094,7010 010933 78669,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,00243 720100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051323,90324,40-0,03323,90324,4000103,90362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 868,001 868,00+6,131 868,001 868,00502937 736563,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 001,001 001,00+0,041 001,001 001,000068,901 020,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136489,4089,40-4,9989,4089,40151 34130,70116,60
DERMACOLBAADERMACZ0009041653430,00433,40+0,79430,00473,0000205,00510,00
DIMENSIONBFACSIFCZ000910060880,0080,00+2,9680,0080,001008 00045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,606,600,006,606,602781 8354,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 280,001 300,00+1,561 280,001 300,0000545,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353261,20271,20+3,78261,20271,200058,10290,50
ENERGOAQUABAAENRGACS0008419750539,00539,00+10,00539,00539,003820 482396,10610,00
EQUITY HOLDINGBFAAGFIECZ000908460476,1075,40-0,3975,4077,001 484113 46720,7081,30
ETABAAELEPRCS000500515698,1098,100,0098,1098,100081,00156,30
EUROVIA CSBAASTASZCS0005022854870,00854,40-1,79854,00870,0000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456171,00171,000,00171,00171,0000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001632,50633,000,00632,50633,002113 289501,50650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
FOSFABAAFOSFACZ000509145439,4040,00+1,2639,4040,000035,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706460,00460,00-8,00460,00460,0062 760340,30741,40
GLOBAL PAYMENTSBAAMUZOCZ000841365510 004,0010 004,00+1,5610 004,0010 004,00660 0243 120,0010 004,00
GUMOTEXBAAGUMOTCZ0005086751401,00441,10+10,00401,00441,1000160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 375,002 375,000,002 375,002 375,00001 431,202 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851542,50547,00+0,55542,50550,002714 800380,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 970,001 970,000,001 970,001 970,00001 000,802 187,30
HOTEL PANORAMABAAPANORCS0008438354588,10588,10+4,99588,10588,1014175 435255,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509670,00640,00-4,47640,00670,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750107,50107,60+0,27107,50107,600090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 595,502 595,500,002 595,502 595,5000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 520,501 525,00+0,951 520,501 530,00169257 9031 276,901 525,00
IF OBCHODUBFAOBCHOCZ00080111031 181,001 181,000,001 181,001 181,206070 8661 030,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908140,30140,30+0,21140,30140,3000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001511,00511,000,00511,00511,0073 577330,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757516,80544,90+4,54516,80544,9000211,50566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 701,501 408,00-10,941 408,001 701,50308515 8441 050,101 581,00
I.EPIC HOLDINGBFAICZCOCZ0009087904256,00268,00+4,68256,00268,5000250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753550,10550,10+5,60550,10550,1052 751406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657600,10600,100,00600,10600,10280173 00370,10639,40
JČ ENERGETIKABAAJIHENCZ00050770572 325,502 233,00-4,972 233,002 400,00001 200,102 350,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 750,002 730,00-0,722 730,002 750,00001 421,003 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,00361,000,00361,00361,0000220,00411,40
JIHOSTROJBAAJIHSTCS000503636751,5051,500,0051,5051,500035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955262,00262,000,00262,00262,0000165,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 451,002 451,00+0,032 451,002 451,00717 1571 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 506,004 506,00+4,494 506,004 506,002311 051 0061 951,004 506,00
JUTABAAJUTACS00050261522 160,002 160,00-0,092 160,002 160,0036 480653,502 290,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 800,001 800,00-2,171 800,001 800,002240 6001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 003,202 003,20-0,142 003,202 003,2024 0061 240,402 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5070,00
KAROSERIABAAAVIABCS0005032150340,00340,000,00340,00340,000078,10376,10
KDYNIUMBAAKDYNICZ00050236551 660,001 660,00+0,581 660,001 660,00001 323,202 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 006,901 969,00-1,771 958,302 008,901 3882 744 2481 000,102 141,20
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464455,00455,000,00455,00455,009141 860272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159723,00723,00-0,50723,00723,0053 615406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351145,10145,10+0,41145,10145,10152 17744,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 069,001 068,10-0,031 068,101 069,003537 401953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,30355,30+0,02355,30355,301355253,10470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,00900,000,00900,00900,0000302,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251681,40686,40+0,73681,40686,4000450,50870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,000,00462,00462,0000231,10549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804276,60249,10-12,96249,10276,6000124,30336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 136,601 140,00+0,291 136,601 140,0000739,501 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580016,8016,800,0016,8016,800016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825184,0082,50+0,3682,2089,802 919258 89821,1086,90
MADETABAAJIMLECS0008420550382,00386,40-3,40382,00386,40145 379134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 180,001 180,000,001 180,001 180,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755506,00511,20+1,02506,00511,2000200,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896098,5098,50-1,5098,5098,500066,30182,90
METALIMEXBAAMETLXCS00084124581 533,201 610,10+5,231 533,201 610,10001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005731,1031,100,0031,1031,100029,1049,80
METROSTAVBAAMESTACZ0005006502184,50190,00+3,26184,50190,0000102,00190,00
MILETABAAMILETCS000502745783,6083,600,0083,6083,600063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552181,00181,00+0,55181,00181,0091 629135,00250,00
MJM LITOVELBAAZZNSRCS0008434759409,00409,000,00409,00409,0000163,00409,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 623,003 623,00+0,363 623,003 623,001450 7222 036,604 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755290,00290,000,00290,00290,0000112,20350,00
MOTORPALBAAMOTORCZ0005084558266,70266,70+0,11266,70266,700096,80512,20
MSABAAMSACZ0005016501203,10203,100,00203,10203,10183 656181,20274,00
NKT CABLESBAAKABKLCZ0005082255783,80675,10-6,23675,10783,802821 710385,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751744,50744,50+0,60744,50744,5064 467372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353580,50580,50+0,08580,50580,501581541,50795,00
ODKOLEKBAAODKOLCZ0009064051351,00351,000,00351,00351,0000185,00480,00
OKDBAAOKDCZ0005100651103,40103,40-0,28103,40103,40772443,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00920,00+6,35920,00920,0000820,001 250,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355455,00455,000,00455,00455,0000260,10665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,00001 120,502 100,00
OSTROJBAAOSTROCS0008435558117,30120,000,00117,30120,000024,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,8056,800,0056,8056,800045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959235,20235,200,00235,20235,2000188,00261,20
O2 C.R.BAATELECCZ0009093209270,00257,30-4,38256,10271,503 442900 167212,00377,50
PANKRÁCBABPANKRCZ00090789031 320,001 320,00-6,041 320,001 320,001013 200458,001 405,00
PANKRÁCBAAPANKRCZ0009033205775,60777,10+0,51775,60777,1000283,00845,30
PARAMOBAAPARAMCZ0005091355425,00425,00+3,65425,00425,0000170,00425,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,50110,80+5,02105,50110,800037,00110,80
PHILIP MORRIS ČRBAATABAKCS000841886910 850,0010 500,00-3,2210 500,0010 850,0054573 6507 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,3037,300,0037,3037,300017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750701,00741,70+5,80701,00741,7000370,10941,90
PLOMABAAZPDCS0008452751285,70285,70-7,83285,70285,709025 713113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650818,60820,00+0,20818,60820,0000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,00324 800108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453617,40617,40+0,04617,40617,4021 235400,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465282,0082,000,0082,0082,000033,30117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 258,001 386,000,001 258,001 386,0000880,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158470,00470,000,00470,00470,0000366,10638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 000,102 025,10+1,252 000,102 025,10001 395,102 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 551,802 551,900,002 551,802 551,90001 409,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 350,001 350,000,001 350,001 350,0022 7001 051,001 436,40
PRIOR ČRBAAPRICBCS0008457859148,50133,80-9,89133,80148,500091,00275,00
PSVSBAAPRSVOCZ0005111500746,40746,40+0,04746,40746,401511 196350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2081,40+0,1281,2081,400074,60110,00
RAŠELINABAARASELCZ0009074050273,10286,60+4,90273,10286,6000148,10333,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 800,40+0,021 800,001 857,00001 490,202 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957332,90332,90+0,06332,90332,9082 663124,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455365,70365,70+4,15365,70365,7000214,00529,00
SČ ARMATURKABAASCARMCS0005003854111,60111,600,00111,60111,60555865,80150,00
SČ ENERGETIKABAASEVENCZ00050780551 649,501 610,00-1,191 610,001 650,001829 6131 087,601 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 508,602 508,80+0,012 508,602 508,80001 450,503 430,00
SELGENBAASELGECZ0009033650327,00327,000,00327,00327,0041 308200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356605,10609,70+0,76597,90609,70161100 577398,30678,00
SETUZABAASETUZCZ0008460052282,50282,50-4,75282,50282,502565192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350411,10433,30+5,42411,10433,3000253,20433,30
SFINXBAASFINXCS0005036458372,00372,000,00372,00372,000090,00372,00
SG - INDUSTRYBFAYSECZ00090877065,806,30+8,625,806,30005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458287,00287,000,00287,00287,0016246 178220,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554600,00600,000,00600,00600,0021 200400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259318,00295,50-1,50294,00318,0000166,00440,00
SM ENERGETIKABAASMENGCZ00050783521 750,001 785,00+0,561 750,001 785,001526 6001 211,101 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 745,102 732,00-0,472 731,602 745,10001 480,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251730,00730,000,00730,00730,0000389,00819,50
SOFTWARE 602BAASOFTWCZ0009092300235,00235,000,00235,00235,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952300,00300,00+6,19300,00300,00309 000191,00300,00
SPOLANABAASPOLACS000842495862,0062,00+3,1662,0062,00201 24060,1085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285896,6087,50-9,1387,5096,603 539334 24887,50129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753152,80156,70-5,60152,80156,700048,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 480,001 480,00-2,631 480,001 480,0045 9201 040,101 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 410,002 410,00+0,322 410,002 410,0024 8202 012,103 950,00
STROJPLASTBAASTRTACZ000508665211,4010,60-7,0110,6011,40005,8020,10
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050803,00805,00+0,31803,00805,1000392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857190,00190,000,00190,00190,000086,00200,00
ŠMERAL BRNOBAASMERACS000502935467,4067,40+9,9567,4067,400049,8093,00
ŠTI HOLDINGBFASTICZ0009087805748,50748,50+9,27748,50748,5000562,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351835,50840,00-2,07835,50840,0000440,00897,30
TATRABAATATRACS000501845638,0037,80+0,8037,8039,500031,2059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550730,00731,00+0,13730,00731,0000530,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 031,001 031,000,001 031,001 031,0000300,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156390,10390,10-0,02390,10390,1093 511291,90456,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255584,20585,00+0,17584,20585,0000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950416,70416,700,00416,70416,7000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 002,001 002,000,001 002,001 002,0000715,501 179,60
TEPNABAATEPNACS000502685544,7044,80-9,6744,7049,700026,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135166,0066,000,0066,0066,002 335138 93335,3071,50
TESLA SEZAMBAATSLSECS0005009851388,50349,80-4,99349,80388,5000328,10550,00
TOMABAATOMACZ000508855979,0079,000,0079,0079,00971167,10124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,100016,5038,00
TRANZABAATRANZCZ0005076356121,20121,200,00121,20121,200026,00121,20
TYLEX LETOVICEBAATYLEXCS0005006154115,00115,000,00115,00115,000050,10150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 250,101 250,100,001 250,101 250,1045 000544,001 350,00
UNION BANKABAAUNBOCZ0008025004680,20680,40+0,01680,20680,4000641,101 000,00
UNIPETROLBAAUNIPECZ000909150034,7034,20-1,4434,2034,704 072139 54328,0046,80
UNIPLET TŘEBÍČBAAUNIPLCS0005005354156,00156,000,00156,00156,000050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 072,001 074,00+2,771 072,001 074,0000600,101 169,30
UNITED ENERGYBABPSZTECZ000511330897,0096,00-1,0394,2097,000060,00111,10
VČ ENERGETIKABAAVCENGCZ00050769501 710,001 710,00-3,111 710,001 710,00813 6801 150,301 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 940,002 940,000,002 940,002 940,00001 500,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,000,00301,00301,00226 622176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585064,4064,400,0064,4064,400053,6092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 345,201 310,00-9,651 310,001 345,204560 006620,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159780,50780,50-4,38780,50780,501511 708425,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,208,10-1,218,108,20006,1014,00
VLNAPBAAVLNAPCZ000508765060,7060,70+0,8360,7060,700023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952180,00180,20+0,05180,00180,2000100,30198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850190,00195,10+2,63190,00195,1000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056126,00126,10-9,92126,00140,1000106,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,10110,100,00110,10110,10353 854110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150202,50202,60+3,95202,50202,6000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652248,30248,300,00248,30248,3000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657179,00166,00-2,23166,00179,0000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956169,40169,400,00152,50169,400091,10240,00
VULKANBAAVULKACZ0005100453192,00192,000,00192,00192,000083,30240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 211,002 211,00+0,502 211,002 211,002248 6421 277,602 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,0019,000,0017,2019,000012,6022,00
YTONGBAAPORBECS00084201623 570,003 570,00-2,603 570,003 570,0044151 3602 100,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065821,5021,500,0021,5021,500013,1023,50
ZČ ENERGETIKABAAZCENGCZ00050773542 701,002 701,000,002 701,002 701,00001 366,102 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 615,102 615,100,002 615,102 615,10001 505,302 895,00
ZZN POLABÍBAAZZNNBCZ000909280528,5028,500,0028,5028,501504 27511,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152228,00233,50-6,22228,00233,50347 767156,00257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 102,004 102,00+0,014 025,004 102,002496 9081 660,104 121,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,000,0057,0057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959950,00950,00+4,39950,00950,0000356,50950,00