zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 6:42
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 21.11.2002

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.

22.10.200220.11.2002
22.11.200223.12.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852131,00131,00-8,39131,00131,00253 27568,10173,50
ALIACHEMBAASYNTHCZ000509195967,1075,90+3,6867,1075,9015411 48652,6083,30
ALIACHEMBABSYNTHCZ00051126077,107,100,007,107,101801 2785,209,60
AMMANN CRBAASTVSTCS0005003755268,50268,50+4,92268,50268,5000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,00+0,17232,00232,000078,00313,00
AVIABAAAVIACS000502075920,1020,20+0,4920,1020,200010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000160,00690,10
BIOCELBAABIOCECS0005017953547,40547,60-3,92547,40547,606937 778509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 350,001 350,000,001 350,001 350,0000507,101 350,00
BMTBAABMTBOCS0005030758333,10333,10-3,33333,10333,100082,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607159,10161,20+1,31159,10161,207111 31770,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454601,70601,70+10,00601,70601,7000365,50703,00
BRISK TÁBORBAABRITACZ0005074856366,70366,700,00366,70366,7000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,10650,100,00650,10650,1000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009234,90235,00-9,96234,90235,0019846 528135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207181,80176,80+2,13176,80182,0000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360639,1042,90+9,7139,1042,900023,9043,00
CIMEX KONCERNBFAINFJICZ0009083507127,90115,40-9,77115,30127,900084,00127,90
CONCORDIA INV.IFBFACONIFCZ0008021201225,10225,100,00225,10225,10306 753118,20245,00
CONSUS IFBFACONINCZ000802830546,4046,40-0,6446,4046,40401 85633,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 066,002 070,00+0,192 066,002 070,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 030,001 020,00-0,971 020,001 030,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 010,003 010,000,003 010,003 010,00001 320,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556392,50392,60+0,35392,50392,6000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 100,104 150,00+1,214 100,104 150,00624 7503 070,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,40111,40-3,71111,40111,400070,20139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,700,000,700,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156434,90409,20+0,07409,10434,90166 701325,20472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607191,10190,00-0,05188,10192,4027953 048180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175293,0093,000,0093,0093,00242 23251,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025872,1065,70-9,8765,7072,1018012 78628,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,0069,000,0069,0069,001137 79730,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230093,0094,00+0,3293,0095,005 519519 63169,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051338,00338,00+4,00338,00338,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 020,101 020,10+0,991 020,101 020,100068,901 020,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136440,9040,90+9,9440,9040,900030,70114,90
DERMACOLBAADERMACZ0009041653412,20419,80-6,71412,20419,8041 656198,50510,00
DIMENSIONBFACSIFCZ000910060855,4055,400,0055,4055,400045,0099,00
DKF HOLDINGBFADETKUCZ00090929045,805,800,005,805,80004,806,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454909,00999,10+9,91909,00999,1000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353198,80218,00+15,71179,10218,000058,10290,50
ENERGOAQUABAAENRGACS0008419750540,50540,50-3,53540,50540,506032 430320,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460475,0075,00-6,2575,0075,1045333 98819,5081,30
ETABAAELEPRCS0005005156105,20105,200,00105,20105,200081,00156,30
EUROVIA CSBAASTASZCS0005022854950,00950,000,00950,00950,0000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456170,00153,00-10,00153,00170,0000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001621,00621,00+0,12621,00621,00159 315450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 089,00
FOSFABAAFOSFACZ000509145446,1046,10-9,0746,1046,10418430,2089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706462,80379,10-9,11378,80462,8000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 800,008 800,000,008 800,008 800,00003 120,009 588,80
GUMOTEXBAAGUMOTCZ0005086751400,00400,00-11,11400,00400,0000160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 450,002 450,000,002 450,002 450,002049 0001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851501,10529,00+5,77501,10529,0010153 401369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 823,201 823,20+0,061 823,201 823,20001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354501,20515,10+3,02501,20515,1000255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509481,00529,10+10,00481,00529,1000373,00868,60
CHEVAK CHEBBAAVOKCHCZ0009061750123,80123,800,00123,80123,800090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 516,002 516,000,002 516,002 516,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 503,601 506,00+0,051 503,601 506,00176264 8951 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 167,101 168,10+0,391 167,101 168,103540 877997,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908130,10130,100,00130,10130,1000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001544,00544,00+1,68544,00544,0000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757514,00516,70+0,52514,00516,7000211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 312,201 312,20-0,291 312,201 312,2022 624845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904270,00270,00+0,89270,00270,0000250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753463,30463,30+14,05463,30463,3000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657480,00400,10-9,90400,10480,008137 65170,10444,10
JČ ENERGETIKABAAJIHENCZ00050770572 121,302 121,40-1,362 121,302 121,40510 6071 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 949,602 949,50+2,762 949,502 949,60001 405,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,40411,400,00411,40411,4000220,00411,40
JIHOSTROJBAAJIHSTCS000503636752,5052,500,0052,5052,500035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955270,00270,00-3,64270,00270,006317 010164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 689,002 500,10-1,572 500,102 689,002052 4881 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 247,703 244,20+0,063 244,203 247,70001 951,003 935,00
JUTABAAJUTACS00050261522 000,102 000,200,002 000,102 000,2000522,502 010,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 925,001 925,00+4,051 925,001 925,0096177 6001 501,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 060,102 060,10+0,292 060,102 060,1036 1801 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000045,9075,20
KAROSERIABAAAVIABCS0005032150313,30313,300,00313,30313,3092 82045,10376,10
KDYNIUMBAAKDYNICZ00050236551 404,301 411,00+0,641 404,301 411,10001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 027,102 061,90+1,682 027,102 084,301 1972 471 568950,902 080,30
KORAMO KOLÍNBAAKORACZ0005106104900,70900,700,00900,70900,7000900,701 000,70
KOVOSVITBAAKOSVICS0005004464412,00412,10+0,24412,00412,1000272,10745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159707,00707,000,00707,00707,0000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351134,10134,10-5,62134,10134,10152 01240,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 050,001 050,000,001 034,001 050,009699 680944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,1000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153837,40753,80-4,99753,80837,4000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251731,00731,00+0,06731,00731,0000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,000,00462,00462,0000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804275,00275,00-0,03275,00275,006016 50096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 140,001 140,000,001 140,001 140,0000678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,3018,30+0,5418,3018,300017,1023,00
LIBERTY OSTRAVABAANOVHUCZ000509825168,4068,500,0068,3068,50906 15721,1078,00
MADETABAAJIMLECS0008420550354,00354,00+0,11354,00354,00217 434134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 290,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755561,00561,000,00561,00561,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896096,9096,90-6,2896,9096,90222 13266,30182,90
METALIMEXBAAMETLXCS00084124581 731,201 731,20+4,151 731,201 731,20001 662,102 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1049,80
METROSTAVBAAMESTACZ0005006502161,10161,10+0,68161,10161,10243 86696,30190,00
MILETABAAMILETCS000502745780,1080,100,0080,1080,100063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759244,00244,000,00244,00244,0000150,00296,40
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 540,103 540,100,003 540,103 540,10001 965,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755350,00349,00-0,28349,00350,0000102,00350,00
MOTORPALBAAMOTORCZ0005084558272,50275,60+2,03272,50275,600091,60512,20
MSABAAMSACZ0005016501199,90199,900,00199,90199,9000179,90274,00
NKT CABLESBAAKABKLCZ0005082255713,00713,00+0,33713,00713,001611 408370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751733,00733,00+0,27733,00733,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353723,50795,00+9,82722,00795,002518 216389,10795,00
ODKOLEKBAAODKOLCZ0009064051391,00391,00-8,85391,00391,002820185,00480,00
OKDBAAOKDCZ0005100651104,0095,10-8,6495,10104,0032032 40243,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00920,000,00920,00920,0000820,001 260,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355625,90625,90-0,17625,90625,9000230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,001020 5001 120,002 100,00
OSTROJBAAOSTROCS0008435558126,00125,00+0,72125,00126,00405 03623,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,2056,00+1,4455,2056,000042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959235,20235,20+0,08235,20235,2081 882147,30256,00
O2 C.R.BAATELECCZ0009093209249,00261,00+5,36249,00264,103 188820 920212,00377,50
PANKRÁCBAAPANKRCZ0009033205844,00844,00+0,26844,00844,0000280,00844,00
PANKRÁCBABPANKRCZ00090789031 356,901 356,90+0,251 356,901 356,9000396,001 356,90
PARAMOBAAPARAMCZ0005091355401,10408,00+1,72401,10415,00197 850149,50417,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,7095,700,0095,7095,700031,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 823,4011 900,00+1,6811 823,4011 900,0014166 3707 229,2012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105438,2038,20+2,9638,2038,20934417,2055,50
PLIVA - LACHEMABAALACHECZ0005096750600,60601,20-9,07600,60601,2053 005367,10941,90
PLOMABAAZPDCS0008452751350,00350,00+3,76350,00350,001350113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650753,10753,30+0,03753,10753,3000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,00253 750108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453642,60669,90+3,06642,60669,9000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465277,0077,000,0077,0077,00503 85033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 315,001 333,00+1,361 315,001 333,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158455,00455,00-7,14455,00455,003013 650366,10650,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 960,001 959,50-0,021 904,501 960,00001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 482,802 482,80-0,042 482,802 482,8049 9311 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 320,001 320,00+1,531 320,001 320,0000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859126,60126,60+9,99126,60126,600082,00275,00
PSVSBAAPRSVOCZ0005111500685,00685,000,00685,00685,00106 850350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115491,0091,000,0091,0091,00756 82567,50110,00
RAŠELINABAARASELCZ0009074050260,50260,50-7,22260,50260,5082 084147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 780,601 791,50+4,691 780,601 791,50001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957361,10397,20+9,99361,10397,2000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455317,10317,10-0,03317,10317,102634214,00529,00
SČ ARMATURKABAASCARMCS0005003854110,80110,800,00110,80110,800054,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 535,001 575,00+1,611 535,001 575,00001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 036,503 036,500,003 036,503 036,50001 450,003 430,00
SELGENBAASELGECZ0009033650350,00350,00+7,36350,00350,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356581,60582,10-5,54581,60582,10105 819323,10678,00
SETUZABAASETUZCZ0008460052273,40273,40+2,01273,40273,4071 914192,50380,10
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350365,10365,00-7,00365,00365,10207 301241,30419,00
SFINXBAASFINXCS0005036458308,00308,000,00308,00308,000090,00308,00
SG - INDUSTRYBFAYSECZ00090877066,906,90+4,546,906,90005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458288,00301,50-4,28288,00301,5000210,70330,00
SLADOVNA HODONICEBAASLADHCZ00084525541 001,401 068,00+5,741 001,401 068,003838 453400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259296,00296,10-1,30296,00296,109126 941156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 887,001 800,00-1,911 800,001 887,001629 6711 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 982,002 982,000,002 982,002 982,00001 405,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251720,00720,10-7,67720,00720,101611 521370,20780,00
SOFTWARE 602BAASOFTWCZ0009092300234,00234,000,00234,00234,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952250,00250,00-6,36250,00250,0082 000184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495871,2071,30+0,2871,2071,300064,0093,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,00125,000,00125,00127,001 132141 51889,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753217,60217,600,00217,60217,600046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 490,001 490,000,001 490,001 490,0034 4701 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 536,302 536,300,002 536,302 536,30002 012,103 950,00
STROJPLASTBAASTRTACZ00050866528,107,60-6,177,608,10005,8033,70
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050801,10801,10+1,40801,10801,103024 033360,50964,50
ŠKODA PRAHABAASKOPHCS0005006857178,50178,500,00178,50178,500083,10200,00
ŠMERAL BRNOBAASMERACS000502935480,1077,10-3,7466,4080,100033,0093,00
ŠTI HOLDINGBFASTICZ0009087805786,00786,000,00786,00786,0000523,001 100,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351878,60878,600,00878,60878,6000393,00897,30
TATRABAATATRACS000501845639,8037,200,0037,2039,801515 96030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000530,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050840,00840,00+0,08840,00840,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156430,10430,10+4,87430,10430,1000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255558,10558,10+0,16558,10558,104022 324380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950407,20407,200,00407,20407,2000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157915,00915,000,00915,00915,0000715,501 179,60
TEPNABAATEPNACS000502685557,5057,500,0057,5057,500026,0062,00
TEPNABABTEPNACZ0005109306108,30108,30-9,97108,30108,3000108,30344,20
TESLA KARLÍNBAATSLKACS000502135150,4051,10+1,3850,4051,100035,3071,50
TESLA SEZAMBAATSLSECS0005009851470,00470,000,00470,00470,0000328,10550,00
TOMABAATOMACZ000508855980,4080,40+9,9880,4080,400050,70124,80
TONAKBAATONAKCS000500605525,2025,20-10,0025,2025,200015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TYLEX LETOVICEBAATYLEXCS000500615492,0092,000,0092,0092,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 099,001 099,100,001 099,001 099,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004937,60937,60-3,34843,90937,6000930,001 000,00
UNIPETROLBAAUNIPECZ000909150033,9034,60+2,6733,9035,5017 934626 50828,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308100,00100,000,00100,00100,000059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 050,001 050,00+0,521 050,001 050,001414 700560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 700,001 700,00-0,051 700,001 700,0023 4001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,403 064,400,003 064,403 064,40001 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658302,00302,00-5,38302,00302,0000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585068,5068,50-0,7268,5068,500052,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 504,001 504,00-1,051 504,001 504,003045 120558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159794,00799,00+0,62794,00799,0000400,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,008,00-1,238,008,005 01740 1365,7014,00
VLNAPBAAVLNAPCZ000508765057,6057,600,0057,6057,600020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256336,80336,80+9,99336,80336,8000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952180,10185,000,00180,10185,0000100,10198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850174,30191,70+16,04157,00191,7000165,20252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,000,00180,00180,0000105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353138,70138,70+6,69138,70138,7000103,00210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758160,00160,00-5,32160,00160,00101 60088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,00200,100,00200,00200,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,100,00210,10210,1000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657137,70154,00+1,78137,70154,0000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956133,40133,400,00133,40133,400091,10275,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957167,40167,50-1,58167,40167,5000130,50270,00
VULKANBAAVULKACZ0005100453179,40163,100,00163,10179,400082,70240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 111,002 111,000,002 111,002 111,00001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,5019,500,0019,5019,500011,6022,00
YTONGBAAPORBECS00084201623 572,503 572,50-2,723 572,503 572,50001 850,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065817,0017,00+9,6717,0017,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 730,002 730,000,002 730,002 730,0038 1901 200,002 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 500,102 500,000,002 500,002 500,10001 500,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280530,0030,000,0030,0030,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352238,50238,500,00238,50238,500096,30281,20
ŽĎASBAAZDASCS0005031152215,30215,50+1,41215,30216,604910 569148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 000,004 000,00+0,494 000,004 000,00624 0001 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000314,80950,00