zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 22:34
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 18.12.2002

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.

18.11.200217.12.2002
19.12.200217.01.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852114,10114,100,00114,10114,1000108,00173,50
ALIACHEMBABSYNTHCZ00051126077,407,10-4,057,107,402681 9456,009,60
ALIACHEMBAASYNTHCZ000509195971,6071,300,0071,3071,60443 14057,2083,30
AMMANN CRBAASTVSTCS0005003755272,90272,900,00272,90272,90236 277202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000089,60313,00
AVIABAAAVIACS000502075921,2021,200,0021,2021,203370010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,003615204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ00090535591 112,401 112,400,001 001,201 112,4000555,701 350,00
BMTBAABMTBOCS0005030758208,00208,000,00208,00208,003624105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607164,30163,10-0,79163,10164,4011418 64085,50228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454556,90556,90+19,12556,90556,9000365,50703,00
BRISK TÁBORBAABRITACZ0005074856361,20361,20+1,40361,20361,2051 806201,00451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509655,60655,60+0,01655,60655,604831 346480,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009220,00220,000,00220,00220,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207148,60170,00+4,87148,60170,0000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507129,70130,00-9,09129,70130,00607 79197,00143,00
CIMEX KONCERNBFBINFJICZ000908360651,0051,10+0,1951,0051,100031,7051,10
CONCORDIA INV.IFBFACONIFCZ0008021201232,00232,00+0,38232,00232,0010123 432140,00245,00
CONSUS IFBFACONINCZ000802830547,2047,20-0,4247,2047,20502 36033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 050,002 050,00-1,912 050,002 050,003061 500478,402 120,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,004 0003 920 000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 947,003 000,00+1,792 947,003 000,00001 400,103 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556401,00401,000,00401,00401,00104 010290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 220,004 220,000,004 220,004 220,00312 6603 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 ZBROJOVKABAACEZBRCS0005029156444,10444,10-1,35444,10444,10167 106325,20499,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607190,00180,10-3,68180,10190,002 795519 630180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175293,0093,00+1,5293,0093,00121 11651,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025837,1040,80+9,9737,1040,800033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345765,2065,20+0,1565,2065,20362 34730,3075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230091,2090,40-0,9889,9094,008 806800 23269,6098,80
ČKD HRONOVBAACKDHRCZ0005093658157,00155,000,00155,00157,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051323,40324,90+0,15323,40324,905016 178103,90362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 681,201 681,20-10,001 681,201 681,2000563,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 000,901 000,900,001 000,901 000,908484 07668,901 020,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136489,4080,60-9,8480,6089,400030,70116,60
DERMACOLBAADERMACZ0009041653433,40495,50+14,32433,40495,5000205,00510,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,606,50-1,516,506,602501 6334,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 280,001 300,000,001 280,001 300,0000545,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353271,20271,200,00271,20271,200058,10290,50
ENERGOAQUABAAENRGACS0008419750550,00550,00+2,04550,00550,00268147 400396,10610,00
EQUITY HOLDINGBFAAGFIECZ000908460474,2075,00-0,5374,2077,1061046 53320,7081,30
ETABAAELEPRCS000500515698,1098,100,0098,1098,10658981,00156,30
EUROVIA CSBAASTASZCS0005022854854,40872,80+2,15854,40872,8000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456171,00171,000,00171,00171,00183 078120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001645,10645,10+1,91645,10645,102717 418501,50650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
FOSFABAAFOSFACZ000509145439,9040,000,0039,9040,000035,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706460,00460,000,00460,00460,2000340,30741,40
GLOBAL PAYMENTSBAAMUZOCZ00084136559 900,009 900,00-1,039 900,009 900,00003 120,0010 004,00
GUMOTEXBAAGUMOTCZ0005086751450,00450,00+2,01450,00450,00125 400160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 400,002 400,00+1,052 400,002 400,0049 6001 431,202 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851547,00547,000,00543,50547,0084 369380,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 970,001 970,000,001 970,001 970,0011 9701 000,802 187,30
HOTEL PANORAMABAAPANORCS0008438354560,10560,10-4,76560,10560,1063 361255,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750107,70107,80+0,18107,70107,800090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 595,502 595,500,002 595,502 595,5000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 510,001 524,10-0,051 510,001 527,00186283 4041 276,901 525,00
IF OBCHODUBFAOBCHOCZ00080111031 180,501 170,10-0,921 167,101 180,507081 9471 030,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908140,30140,300,00140,30140,3000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001536,50536,50+4,99536,50536,5000330,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757516,80517,40-5,04516,80517,4073 619211,50566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 508,001 555,00+10,441 508,001 555,00812 3681 050,101 581,00
I.EPIC HOLDINGBFAICZCOCZ0009087904245,30243,10-9,29243,10286,0014438 902243,10470,50
JÁCHYMOV PMBAALAZJACS0008446753550,00550,100,00550,00550,1000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657660,10660,10+9,99660,10660,102919 14370,10660,10
JČ ENERGETIKABAAJIHENCZ00050770572 120,602 120,60-5,032 120,602 120,60510 6031 200,102 350,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 730,002 685,00-1,642 685,002 730,00001 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 451,002 451,000,002 451,002 451,001229 4121 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 700,004 055,40-10,004 055,404 700,00001 951,004 506,00
JUTABAAJUTACS00050261521 952,101 955,10-9,481 952,101 955,1000653,502 290,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 700,001 701,00-5,501 700,001 701,002545 5011 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 006,502 040,00+1,832 006,502 040,00001 240,402 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5070,00
KAROSERIABAAAVIABCS0005032150340,00340,000,00340,00340,000078,10376,10
KDYNIUMBAAKDYNICZ00050236551 794,001 794,00+8,071 794,001 794,00001 323,202 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 000,001 918,00-2,591 913,202 092,005211 004 1551 000,102 141,20
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464455,00455,000,00455,00455,00156 825272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159795,00795,00+9,95795,00795,0097 155406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351150,00139,10-4,13137,90150,100044,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 069,001 069,00+0,081 069,001 069,003032 070953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,30355,300,00355,30355,301355253,10470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,00900,000,00900,00900,0000302,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251686,40686,400,00686,40686,4000450,50870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,000,00462,00462,0000231,10549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804260,20234,30-5,94234,30260,2000124,30336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 136,601 136,60-0,291 136,601 136,6000739,501 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580016,8016,800,0016,8016,800016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825183,5085,00+3,0383,5085,0052444 52221,1086,90
MADETABAAJIMLECS0008420550390,00390,00+0,93390,00390,002810 920134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 180,001 180,000,001 180,001 180,001011 800920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755511,20513,40+0,43511,20513,4000200,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896098,5098,500,0098,5098,500066,30182,90
METALIMEXBAAMETLXCS00084124581 610,401 620,10+0,621 610,401 620,10001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005731,1031,100,0031,1031,100029,1049,80
METROSTAVBAAMESTACZ0005006502190,10190,50+0,26190,10190,5000102,00190,50
MILETABAAMILETCS000502745783,6083,600,0083,6083,600063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552181,00182,00+0,55181,00182,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759409,00409,000,00409,00409,0000163,00409,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 626,003 700,00+2,123 626,003 700,0053186 0362 036,604 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755290,00295,00+1,72290,00295,0000112,20350,00
MOTORPALBAAMOTORCZ0005084558263,00263,00-1,38263,00263,00123 15696,80512,20
MSABAAMSACZ0005016501203,10203,100,00203,10203,1000181,20274,00
NKT CABLESBAAKABKLCZ0005082255720,00720,00+6,65720,00720,002518 000385,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751736,00740,00-0,60736,00740,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353581,00581,00+0,08581,00581,0000541,50795,00
ODKOLEKBAAODKOLCZ0009064051351,00351,000,00351,00351,0000185,00480,00
OKDBAAOKDCZ0005100651108,00105,00+1,54104,20108,002 095225 92943,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00920,000,00920,00920,0000820,001 250,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355455,00410,00-9,89410,00455,0000260,10665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,00001 120,502 100,00
OSTROJBAAOSTROCS0008435558121,00121,00+0,83121,00121,00896824,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,8056,800,0056,8056,800045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959235,10235,10-0,04235,10235,10368 464188,00261,20
O2 C.R.BAATELECCZ0009093209256,10255,00-0,89255,00265,001 403360 002212,00377,50
PANKRÁCBABPANKRCZ00090789031 385,001 385,00+4,921 385,001 385,0000458,001 405,00
PANKRÁCBAAPANKRCZ0009033205775,50780,60+0,45704,10780,6000283,00845,30
PARAMOBAAPARAMCZ0005091355405,00405,00-4,70405,00405,002810170,00425,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,30105,50-4,78105,30105,50363 79637,00110,80
PHILIP MORRIS ČRBAATABAKCS000841886910 482,0010 556,40+0,5310 462,7010 659,5069726 5647 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,3037,300,0037,3037,30501 86517,2055,50
PLIVA - LACHEMABAALACHECZ0005096750712,30712,30-3,96712,20712,303625 643370,10941,90
PLOMABAAZPDCS0008452751285,00285,00-0,24285,00285,0000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650820,10822,00+0,24820,10822,0000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453617,60617,00-0,06617,00617,6000400,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465282,0082,000,0082,0082,000033,30117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 386,001 386,000,001 386,001 386,0000880,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158435,00435,10-7,42435,00435,106026 102366,10638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 000,102 000,10-1,232 000,102 000,101631 2311 395,102 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 552,202 552,30+0,012 552,202 552,30001 409,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 350,501 343,00-0,511 343,001 350,50001 051,001 436,40
PRIOR ČRBAAPRICBCS0008457859127,10127,20-4,93127,10127,200091,00275,00
PSVSBAAPRSVOCZ0005111500747,50748,80+0,32747,50748,8000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2081,30-0,1281,2081,300074,60110,00
RAŠELINABAARASELCZ0009074050300,00300,00+4,67300,00300,0082 400148,10333,00
RMS MEZZANINEBAAPVTCS00084162511 800,401 800,400,001 800,401 800,40001 490,202 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957332,90333,10+0,06332,90333,1000124,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455365,70365,700,00365,70365,7000214,00529,00
SČ ARMATURKABAASCARMCS0005003854111,70111,70+0,08111,70111,70555965,80150,00
SČ ENERGETIKABAASEVENCZ00050780551 610,001 610,000,001 610,001 610,001016 1001 087,601 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 509,202 509,80+0,032 509,202 509,80001 450,503 430,00
SELGENBAASELGECZ0009033650327,00327,000,00327,00327,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356609,70596,60-2,14596,60648,0000398,30678,00
SETUZABAASETUZCZ0008460052296,60296,60+4,99296,60296,6000192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350434,30442,60+2,14417,20442,6000253,20442,60
SFINXBAASFINXCS0005036458372,00372,000,00372,00372,0072 60490,00372,00
SG - INDUSTRYBFAYSECZ00090877065,505,40-14,285,405,502 81215 3525,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458301,00301,00+4,87301,00301,0000220,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554610,00610,00+1,66610,00610,0000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259296,80300,00+1,52296,80300,1083 55224 514 157166,00440,00
SM ENERGETIKABAASMENGCZ00050783521 750,001 750,00-1,961 750,001 750,0058 7501 211,101 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 732,002 732,60+0,022 732,002 733,00001 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 UHELNÁBAASOKUHCZ0005103952295,00283,30-5,56283,30295,005214 856191,00300,00
SPOLANABAASPOLACS000842495860,1062,000,0060,1062,000060,1085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285891,0087,00-0,5787,0091,002 150197 53087,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753156,80166,80+6,44156,80166,800048,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 539,901 539,90+4,041 539,901 539,9057 7001 040,101 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 411,202 416,00+0,242 411,202 416,00002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,609,90-6,609,9010,60005,8020,10
SUBTERRABAASBTERCS0005023050806,60808,00+0,37806,60808,1000392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857190,00190,000,00190,00190,000086,00200,00
ŠMERAL BRNOBAASMERACS000502935461,0061,10-9,3461,0061,100049,8093,00
ŠTI HOLDINGBFASTICZ0009087805707,00707,00-5,54707,00707,0042 828562,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351841,00841,00+0,11841,00841,001210 092440,00897,30
TATRABAATATRACS000501845637,8037,800,0037,8037,800031,2059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550731,00732,00+0,13731,00732,0000530,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 031,001 031,000,001 031,001 031,0000300,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156390,20390,20+0,02390,20390,2000291,90456,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255585,10585,20+0,03585,10585,2000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950416,70416,700,00416,70416,7000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 002,001 002,000,001 002,001 002,002020 040715,501 179,60
TEPNABAATEPNACS000502685542,1042,20-5,8042,1042,200026,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135166,0066,000,0066,0066,00533 49835,3071,50
TESLA SEZAMBAATSLSECS0005009851368,70332,00-5,08332,00368,7000328,10550,00
TOMABAATOMACZ000508855978,6079,000,0078,6079,000067,10124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,10441 19216,5038,00
TRANZABAATRANZCZ0005076356121,20121,200,00121,20121,200026,00121,20
TYLEX LETOVICEBAATYLEXCS0005006154115,00115,50+0,43115,00115,500050,10150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 250,001 250,100,001 250,001 250,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004680,20680,30-0,01680,20680,3000641,101 000,00
UNIPETROLBAAUNIPECZ000909150034,1034,200,0034,1034,504 626159 33128,0046,80
UNIPLET TŘEBÍČBAAUNIPLCS0005005354156,00156,000,00156,00156,00121 87250,00207,10
UNITED ENERGYBABPSZTECZ000511330894,2098,00+2,0894,2098,000060,00111,10
UNITED ENERGYBAAPSZTECS00084586591 072,001 074,000,001 072,001 074,0000600,101 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 765,001 765,00+3,211 765,001 765,00001 150,301 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 940,002 940,000,002 940,002 940,00001 500,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,000,00301,00301,0000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585060,4060,40-6,2160,4060,40424253,6092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 466,701 300,00-0,761 200,201 466,7000620,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159780,50780,500,00780,50780,501511 708425,00841,50
VÍTKOVICEBAAVITKOCZ00050985587,707,70-4,937,707,7012 297102 3876,1014,00
VLNAPBAAVLNAPCZ000508765060,7060,700,0060,7060,700023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952180,00162,90-9,60162,20180,1000100,30198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850195,10195,100,00195,10195,105976160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056146,30146,30+16,01146,30146,3000106,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,10110,20+0,09110,10110,2000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150210,00210,00+3,65210,00210,00214 410140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652248,30248,300,00248,30248,3000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657166,60166,60+0,36166,60166,6000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956154,90139,50-17,65139,50154,900091,10240,00
VULKANBAAVULKACZ0005100453192,00192,000,00192,00192,00238483,30240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,1020,40+7,3620,1020,400012,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 200,002 200,00-0,492 102,002 200,001737 2041 277,602 300,00
YTONGBAAPORBECS00084201623 665,503 680,00+3,083 665,503 680,00002 100,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065821,5021,500,0021,5021,500013,1023,50
ZČ ENERGETIKABAAZCENGCZ00050773542 701,002 800,00+3,662 701,002 800,00001 366,102 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 615,102 615,100,002 615,102 615,1012 6151 505,302 895,00
ZZN POLABÍBAAZZNNBCZ000909280526,0026,00-8,7726,0026,000011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152249,50250,00+7,06249,50250,00143 499156,00257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 102,004 102,000,004 102,004 102,001249 2241 660,104 121,00
ŽOS NYMBURKBAAZOSNYCZ000904835162,7062,70+10,0062,7062,70956432,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959950,00915,00-3,68915,00950,0000356,50950,00