zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 17:03
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 25.12.2002

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.

Data jsou ze dne 23.12.2002
25.11.200224.12.2002
26.12.200224.01.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852114,10114,100,00114,10114,1000108,00173,50
ALIACHEMBABSYNTHCZ00051126077,407,400,007,407,40006,309,60
ALIACHEMBAASYNTHCZ000509195977,1070,00-0,1470,0077,101057 37857,4083,30
AMMANN CRBAASTVSTCS0005003755271,20271,200,00271,20271,2000202,10288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000090,00313,00
AVIABAAAVIACS000502075921,2021,200,0021,2021,200010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559778,60778,60-9,99778,60778,6000627,301 350,00
BMTBAABMTBOCS0005030758208,00208,000,00208,00208,0000105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607168,10168,20+0,96168,10168,209115 30585,50228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454581,90523,90-4,98523,90581,9000365,50703,00
BRISK TÁBORBAABRITACZ0005074856382,10382,100,00382,10382,1000201,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509638,00646,00+1,25638,00646,0000480,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009220,00220,000,00220,00220,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207160,10155,00-3,18144,10160,1000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360646,1042,00-8,8942,0046,100031,7051,10
CIMEX KONCERNBFAINFJICZ0009083507145,20145,20+10,25145,20145,20507 26097,00145,20
CONCORDIA INV.IFBFACONIFCZ0008021201232,10232,10-4,72232,10232,1081 857145,00245,00
CONSUS IFBFACONINCZ000802830542,5046,60+9,9042,5046,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 261,002 265,00+0,132 261,002 265,0000478,402 265,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 965,602 950,000,002 669,202 965,60001 400,103 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556401,00401,000,00401,00401,0052 005290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 285,004 285,000,004 285,004 285,00003 070,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,300,00111,30111,300072,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,90+12,500,800,90000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156444,20444,20+0,02444,20444,201444325,20499,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607185,10185,00-0,53183,00185,106 3151 159 028180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175293,3093,300,0093,3093,300051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,9040,900,0040,9040,900033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345774,3076,20+9,9574,3076,201 619121 37630,3076,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230093,9090,20-4,1490,1093,902 272207 20469,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00170,50+10,00155,00170,5000121,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051323,40323,40-0,06323,40323,4000121,80362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 225,701 225,70-9,991 225,701 225,70500625 000614,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 000,901 000,900,001 000,901 000,901818 01668,901 020,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136480,0080,100,0080,0080,100030,70116,60
DERMACOLBAADERMACZ0009041653510,00510,00-3,77510,00510,0000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,506,30-3,076,306,503382 1474,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 280,001 280,000,001 280,001 280,0000545,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353271,20271,200,00271,20271,200058,10290,50
ENERGOAQUABAAENRGACS0008419750560,00560,000,00560,00560,0000400,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460476,0073,10-3,8172,0076,0074854 97822,4081,30
ETABAAELEPRCS000500515699,0099,000,0099,0099,000081,00156,30
EUROVIA CSBAASTASZCS0005022854872,80872,800,00872,80872,8000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456171,00155,00-9,35155,00171,0000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001645,10645,00-0,01645,00645,1000511,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
FOSFABAAFOSFACZ000509145439,9040,000,0039,9040,000035,2089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706460,00460,000,00460,00460,0000340,30741,30
GLOBAL PAYMENTSBAAMUZOCZ00084136559 900,009 900,000,009 900,009 900,00003 120,0010 004,00
GUMOTEXBAAGUMOTCZ0005086751451,00451,000,00451,00451,0000160,00451,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 450,002 450,000,002 450,002 450,00001 500,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851551,00551,00+0,16551,00551,0042 204380,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 924,201 924,20+0,011 924,201 924,20001 000,802 187,30
HOTEL PANORAMABAAPANORCS0008438354588,10588,10+4,99588,10588,1000255,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750107,70107,700,00107,70107,700090,50218,30
IDEAL STANDARDBAAKEZTECS00084170692 500,002 511,00+0,442 500,002 511,00512 544643,502 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 532,001 521,50-2,461 521,401 532,004162 5491 276,901 560,00
IF OBCHODUBFAOBCHOCZ00080111031 170,101 170,10+0,121 170,101 170,1022 3401 030,601 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,00500,00-1,96500,00500,001500330,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757490,00490,000,00490,00490,0000211,50566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 555,001 555,00+0,251 555,001 555,0023 1101 060,301 581,00
I.EPIC HOLDINGBFAICZCOCZ0009087904246,20247,00-8,85246,20247,006014 796243,10470,50
JÁCHYMOV PMBAALAZJACS0008446753577,60577,60+4,99577,60577,6052 888406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657598,80650,00-1,51598,80650,003018 98870,50660,10
JČ ENERGETIKABAAJIHENCZ00050770572 302,002 302,10-4,072 302,002 302,10001 200,102 400,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 452,102 452,10-8,412 452,102 452,10001 500,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,00361,000,00361,00361,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636751,6052,00+0,7751,6052,000035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955262,00262,000,00262,00262,0000165,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 451,002 451,10-1,952 451,002 451,10001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 467,403 467,40-5,003 467,403 467,4013 4671 951,004 506,00
JUTABAAJUTACS00050261521 955,001 955,100,001 955,001 955,1000675,502 290,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 535,201 535,20-4,051 535,201 535,2023 0701 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 072,102 041,00-1,502 041,002 072,1022 17544 350 0001 240,402 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5067,00
KAROSERIABAAAVIABCS0005032150341,50341,50+0,35341,50341,500080,20376,10
KDYNIUMBAAKDYNICZ00050236551 794,001 794,000,001 794,001 794,00001 323,202 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 950,001 950,000,001 950,001 950,0047 8001 004,502 141,20
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464455,00455,000,00455,00455,0000272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159727,80727,800,00727,80727,8000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351145,00134,90-0,29134,90145,000044,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 068,101 068,100,001 068,101 072,902931 047953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,50355,500,00355,50355,502711260,30470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,00900,000,00900,00900,0000332,401 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251686,40686,400,00686,40686,4000450,50870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00485,10+5,00462,00485,1000250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804244,80220,50-9,92220,50244,8000124,30336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 136,601 136,60-5,281 136,601 136,6000763,501 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580016,8016,800,0016,8016,800016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825185,1087,90+5,2685,0087,9074264 44021,1087,90
MADETABAAJIMLECS0008420550424,00424,00+3,41424,00424,0000144,90424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 175,00-0,421 175,001 175,0055 875920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755533,00533,00-0,01533,00533,0000200,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896098,5098,50-1,5098,5098,500066,30182,90
METALIMEXBAAMETLXCS00084124581 636,001 636,10+0,371 636,001 636,10001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005731,1031,100,0031,1031,102784029,1049,80
METROSTAVBAAMESTACZ0005006502190,00190,00+2,70190,00190,0012623 940106,00190,50
MILETABAAMILETCS000502745783,6083,600,0083,6083,600063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552181,50181,50-0,27181,50181,50193 449135,00250,00
MJM LITOVELBAAZZNSRCS0008434759409,00409,000,00409,00409,0000163,00409,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 722,503 726,00+2,223 722,503 726,00002 414,804 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308500,00500,00+331,03500,00500,000035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755290,00290,000,00290,00290,0000112,20350,00
MOTORPALBAAMOTORCZ0005084558250,30225,40-4,97225,40250,300096,80512,20
MSABAAMSACZ0005016501203,00203,000,00203,00203,004812187,30274,00
NKT CABLESBAAKABKLCZ0005082255680,00680,00-5,55680,00680,0021 360385,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751800,00800,000,00800,00800,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353583,60584,00+0,06583,60584,0000541,50795,00
ODKOLEKBAAODKOLCZ0009064051351,00351,000,00351,00351,0051 755185,00480,00
OKDBAAOKDCZ0005100651105,00105,00-0,94105,00105,00959 97543,50111,10
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.BAAOSPAPCZ0005010355407,00407,00+10,00407,00407,0000262,10665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 000,002 040,00-0,482 000,002 040,00001 150,902 100,00
OSTROJBAAOSTROCS0008435558121,00121,000,00121,00121,00202 42024,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,8056,70-0,1756,7056,800045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959235,20235,200,00235,20235,2000188,00261,20
O2 C.R.BAATELECCZ0009093209260,00245,00-6,23244,00270,001 198307 966212,00377,50
PANKRÁCBAAPANKRCZ0009033205850,00850,00+9,66850,00850,0000292,10850,00
PANKRÁCBABPANKRCZ00090789031 450,001 450,00+4,691 450,001 450,0000460,001 450,00
PARAMOBAAPARAMCZ0005091355410,00410,00+1,99410,00410,0031 230170,00425,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,30108,80-1,35108,80110,300037,00110,80
PHILIP MORRIS ČRBAATABAKCS000841886911 085,0011 035,50+0,5911 035,5011 110,50007 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,2037,200,0037,2037,200017,6055,50
PLIVA - LACHEMABAALACHECZ0005096750751,30761,00+2,10751,30761,0000370,10941,90
PLOMABAAZPDCS0008452751300,00285,00-5,00285,00300,0000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650825,20825,30+0,03825,20825,3000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453617,20623,10+0,95617,20623,1000400,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465282,0082,10+0,1282,0082,100035,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 386,001 386,000,001 386,001 386,0000902,001 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158445,10445,100,00445,10445,103816 914395,20638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 000,102 000,10-1,252 000,102 000,1012 0001 395,102 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 553,002 553,000,002 553,002 553,00001 536,303 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 298,701 317,50+1,431 298,701 317,50001 102,801 436,40
PRIOR ČRBAAPRICBCS0008457859153,70138,50-9,88138,50153,700091,00275,00
PSVSBAAPRSVOCZ0005111500756,20761,20+0,66756,10761,2000385,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2081,30-0,3681,2081,300074,60110,00
RAŠELINABAARASELCZ0009074050305,00305,00-8,90305,00305,00123 660149,10334,80
RMS MEZZANINEBAAPVTCS00084162511 620,001 620,00-10,001 620,001 620,0069 7201 500,102 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957336,00367,40+9,34336,00367,4000124,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455365,70365,700,00365,70365,709 0073 170 464214,00529,00
SČ ARMATURKABAASCARMCS0005003854111,80111,800,00111,80111,800076,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 590,501 652,50+2,951 590,501 652,50001 144,701 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 510,802 510,900,002 510,802 510,90001 501,003 430,00
SELGENBAASELGECZ0009033650327,00327,000,00327,00327,0000200,00517,40
SETUZABAASETUZCZ0008460052296,10296,10+0,03296,10296,1000192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350499,00500,00+3,41499,00500,001 651825 470266,60500,00
SFINXBAASFINXCS0005036458372,00372,000,00372,00372,000090,00372,00
SG - INDUSTRYBFAYSECZ00090877065,706,20+8,775,706,20005,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458287,10287,100,00287,10287,1000241,10330,00
SLADOVNA HODONICEBAASLADHCZ0008452554610,00610,000,00610,00610,0000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259287,00287,000,00287,00287,0000166,00440,00
SM ENERGETIKABAASMENGCZ00050783521 751,001 751,10+0,061 751,001 751,10610 5061 211,101 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 733,002 732,60-0,012 732,602 733,00001 503,103 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251671,00671,00-8,08671,00671,00106 710420,50819,50
SOFTWARE 602BAASOFTWCZ0009092300235,00235,000,00235,00235,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952300,20300,20+0,03300,20300,2024774 149191,00300,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495860,1060,100,0060,1060,100060,1085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285887,1087,10-4,2887,1087,10453 92087,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753166,80166,800,00166,80166,800048,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 500,001 495,10+1,021 495,101 505,00001 047,101 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 416,702 417,80+0,042 416,702 417,80002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866528,608,10-5,818,108,90005,8020,10
SUBTERRABAASBTERCS0005023050816,80818,10+0,92816,80818,1000392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857190,00190,000,00190,00190,000090,00200,00
ŠMERAL BRNOBAASMERACS000502935452,2052,200,0052,2052,20736551,2093,00
ŠTI HOLDINGBFASTICZ0009087805707,00707,000,00707,00707,0000572,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351846,00846,000,00846,00846,0000440,00897,30
TATRABAATATRACS000501845641,9041,90+0,2341,9041,9028431,5059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550766,00766,000,00766,00766,0000530,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 031,001 031,000,001 031,001 031,0000301,101 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156390,20390,200,00390,20390,2000300,00456,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255585,50586,00+0,08585,50586,0000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950410,70410,70-0,14410,70410,703213 142236,80484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 020,001 035,10+1,771 020,001 035,1000715,501 179,60
TEPNABAATEPNACS000502685536,1032,60-4,9532,6036,100026,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135167,9063,00-7,3563,0067,900035,3071,50
TESLA SEZAMBAATSLSECS0005009851316,20284,70-5,00284,70316,2000284,70550,00
TOMABAATOMACZ000508855980,0080,00+1,7880,0080,00504 00067,10124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,100017,5038,00
TRANZABAATRANZCZ0005076356121,30121,40+0,08121,30121,400026,00121,40
TYLEX LETOVICEBAATYLEXCS0005006154115,50115,500,00115,50115,500050,10150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 250,001 250,100,001 250,001 250,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004680,20612,30-9,99612,30680,2000612,301 000,00
UNIPETROLBAAUNIPECZ000909150033,7033,50-2,0433,2034,203 963134 45628,0045,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354156,00156,000,00156,00156,000050,00207,10
UNITED ENERGYBABPSZTECZ000511330898,2098,50-0,5098,2098,500060,00111,10
UNITED ENERGYBAAPSZTECS00084586591 001,001 004,00+0,191 001,001 004,0000600,101 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 700,001 700,00-3,401 700,001 700,0046 8001 150,301 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,403 064,400,003 064,403 064,40001 616,604 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,000,00301,00301,0000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585066,9058,00-4,6055,0066,901 04560 50853,6092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 520,001 520,000,001 520,001 520,0000652,401 626,00
VÍNO MIKULOVBAAVINOMCS0008465159805,30805,30+3,20805,30805,3000425,00841,50
VÍTKOVICEBAAVITKOCZ00050985587,707,80-6,027,707,801 0307 9346,2014,00
VLNAPBAAVLNAPCZ000508765060,7060,700,0060,7060,700023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952123,30123,40-9,53123,30123,4000100,30198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850220,00209,10-4,95209,10220,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056144,80130,50-9,87130,50144,8000106,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,20110,200,00110,20110,2000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150202,50202,600,00202,50202,6000140,60236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652248,30248,300,00248,30248,3000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657164,00164,10-0,12164,00164,1000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956105,00105,00-9,56105,00105,000091,10234,10
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.BAAJICIHCS00084158572 170,602 180,00-0,452 170,002 180,00001 400,502 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,0023,00+3,6021,8023,000013,1023,00
YTONGBAAPORBECS00084201623 560,003 560,000,003 560,003 560,00002 100,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065821,5021,500,0021,5021,500013,1023,50
ZČ ENERGETIKABAAZCENGCZ00050773542 850,002 720,00-4,562 701,002 850,00001 646,002 850,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,102 510,100,002 510,102 510,10001 511,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280526,0026,000,0026,0026,000011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152278,00278,00-4,13278,00278,0000156,00290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 100,104 100,100,004 100,104 100,10520 5011 685,104 121,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,0057,00-8,2157,0057,000032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000358,00950,00