zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 0:39
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 27.11.2002

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.

28.10.200226.11.2002
28.11.200227.12.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852110,00110,00-6,77110,00110,00161 76071,10173,50
ALIACHEMBABSYNTHCZ00051126077,407,400,007,407,40005,209,60
ALIACHEMBAASYNTHCZ000509195970,2070,20-3,4370,2075,00795 81052,6083,30
AMMANN CRBAASTVSTCS0005003755256,90256,90-1,90256,90256,907017 983202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,0081 85678,00313,00
AVIABAAAVIACS000502075920,2020,30+0,4920,2020,30771 55810,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000160,00690,10
BIOCELBAABIOCECS0005017953531,00533,20-3,92531,00533,20147 447509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 080,001 080,00+0,841 080,001 080,0000507,101 350,00
BMTBAABMTBOCS0005030758300,00300,000,00300,00300,000082,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607161,20166,70+6,11161,20166,706811 08070,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454597,50537,90-9,97537,90597,5000365,50703,00
BRISK TÁBORBAABRITACZ0005074856361,20363,40-2,10361,20363,4000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,10650,100,00650,10650,1000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009248,50248,60+0,04248,50248,6000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207174,50174,50+0,11174,50174,504698108,60218,30
CIMEX KONCERNBFBINFJICZ000908360640,5040,60+0,2440,5040,600024,1044,40
CIMEX KONCERNBFAINFJICZ0009083507115,70116,50-4,11115,70116,500084,00135,00
CONCORDIA INV.IFBFACONIFCZ0008021201236,50237,10+0,42236,50237,1000118,20245,00
CONSUS IFBFACONINCZ000802830547,5047,50+0,2147,5047,500033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 076,002 085,00+0,672 076,002 085,00816 626478,402 120,00
CZECH PROPERTYBFAIFBOCZ0009086807920,00920,000,00920,00920,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 010,003 010,000,003 010,003 010,00001 320,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556395,10395,50+0,12395,10395,5000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 150,104 151,10+0,024 150,104 151,102291 3163 070,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052128,50115,70-9,96115,70128,500070,20139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156418,00418,00+2,07418,00418,0083 344325,20472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607201,70197,60-2,08197,60201,7011021 980180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175291,6091,80+0,2191,6091,800051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025855,4051,60-6,8551,6055,400035,10121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345763,5063,50+0,6363,5063,50181 14330,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230093,0092,90-1,1792,5094,404 302401 60769,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051320,00320,00-5,32320,00320,00103 20095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 600,001 600,000,001 600,001 600,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 000,00995,00+0,50995,001 000,000068,901 020,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136459,6059,60+9,9659,6059,600030,70114,90
DERMACOLBAADERMACZ0009041653428,30428,30+0,18428,30428,3000198,50510,00
DIMENSIONBFACSIFCZ000910060860,9060,900,0060,9060,900045,0099,00
DKF HOLDINGBFADETKUCZ00090929046,206,20+1,636,206,201671 0354,806,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 120,001 120,000,001 120,001 120,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353240,50240,50+9,96240,50240,500058,10290,50
ENERGOAQUABAAENRGACS0008419750515,00515,000,00515,00515,0000320,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460474,1075,10+1,3474,1075,2070752 97319,5081,30
ETABAAELEPRCS0005005156105,20105,200,00105,20105,200081,00156,30
EUROVIA CSBAASTASZCS0005022854861,20870,00-3,33861,20870,0000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456153,00153,000,00153,00153,0000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001628,00628,000,00628,00628,0000450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 089,00
FOSFABAAFOSFACZ000509145446,1046,100,0046,1046,100031,8089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706446,90446,10-0,13446,10446,906026 790340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136559 770,009 770,00+9,929 770,009 770,00548 8503 120,009 770,00
GUMOTEXBAAGUMOTCZ0005086751393,00393,000,00393,00393,0000160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 450,002 450,00+4,882 450,002 450,001434 3001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851510,00510,10+1,79510,00510,202412 243369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 812,001 901,000,001 812,001 901,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354495,90495,90+9,98495,90495,902992255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509638,50638,50+8,88638,50638,5000373,00868,60
CHEVAK CHEBBAAVOKCHCZ0009061750113,20113,50+0,35113,20113,500090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 516,002 516,000,002 516,002 516,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 507,001 506,10-0,121 505,601 508,1070105 4821 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 168,001 160,000,001 151,701 168,00111129 089997,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908142,10142,100,00142,10142,1000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001510,00510,000,00510,00510,0063 060285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757533,40533,400,00533,40533,4000211,40566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 314,601 297,30+8,551 297,301 314,60911 710845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904272,00272,00+0,29272,00272,0061 632250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753555,00555,00+9,98555,00555,0000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657440,10481,30+9,36440,10481,3010346 98870,10481,30
JČ ENERGETIKABAAJIHENCZ00050770572 211,502 211,80+4,182 211,502 211,80001 131,502 211,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 950,002 950,000,002 950,002 950,00001 405,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158387,00387,10+0,02387,00387,1000220,00411,40
JIHOSTROJBAAJIHSTCS000503636752,5052,500,0052,5052,500035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955270,00270,000,00270,00270,0000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 250,102 400,10+2,542 250,102 400,10001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 352,603 353,60+0,603 352,603 353,60001 951,003 935,00
JUTABAAJUTACS00050261522 032,102 032,10-7,632 032,102 032,10612 193522,502 200,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 890,101 890,100,001 890,101 890,103564 7501 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 050,002 050,00-0,192 050,002 050,0036 1501 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5075,20
KAROSERIABAAAVIABCS0005032150312,10312,10+9,50312,10312,10103 12145,50376,10
KDYNIUMBAAKDYNICZ00050236551 556,801 640,50+5,591 556,801 640,50001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 066,302 134,30+3,452 015,302 141,401 4473 050 224950,902 134,30
KORAMO KOLÍNBAAKORACZ0005106104900,70900,700,00900,70900,7000900,701 000,70
KOVOSVITBAAKOSVICS0005004464463,40463,400,00463,40463,4000272,10668,80
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159707,00707,000,00707,00707,0000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351148,60150,10+5,62148,60150,100042,20155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 034,501 038,00+0,331 034,501 038,002222 816944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,1000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153763,30839,60+3,98687,10839,6000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251701,00701,00+3,16701,00701,0053 505380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,000,00462,00462,0041 848210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804295,00275,10-6,77275,10295,1000106,10336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 130,001 130,000,001 130,001 130,0000678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,3018,300,0018,3018,300017,1023,00
LIBERTY OSTRAVABAANOVHUCZ000509825169,7073,00+5,1869,7073,102 253164 46021,1078,00
MADETABAAJIMLECS0008420550388,50388,50+5,85388,50388,5000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 121,00+0,081 120,001 121,0000920,001 290,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755561,00561,00+9,74561,00561,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960103,30103,30+6,49103,30103,300066,30182,90
METALIMEXBAAMETLXCS00084124581 730,401 725,00+3,891 725,001 750,00001 660,402 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1049,80
METROSTAVBAAMESTACZ0005006502176,00176,00+1,20176,00176,0014625 69696,30190,00
MILETABAAMILETCS000502745782,3082,40+0,9882,3082,400063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759244,00244,000,00244,00244,0000150,00296,40
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 555,003 557,00+0,193 555,003 557,00001 965,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755349,00349,000,00349,00349,0000102,00350,00
MOTORPALBAAMOTORCZ0005084558250,00250,00-9,12250,00250,006516 25091,60512,20
MSABAAMSACZ0005016501200,20200,20+4,70200,20200,2000179,90274,00
NKT CABLESBAAKABKLCZ0005082255721,20721,20+0,52721,20721,2053 606370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751733,00733,000,00733,00733,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353767,90770,10+4,49767,90770,10360282 600389,10795,00
ODKOLEKBAAODKOLCZ0009064051410,00410,000,00410,00410,0083 280185,00480,00
OKDBAAOKDCZ0005100651101,80101,80-3,04101,80103,0054855 99643,50111,10
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.BAAOSPAPCZ0005010355600,70604,80+4,00600,70604,8000230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 080,002 080,000,002 080,002 080,00001 120,002 100,00
OSTROJBAAOSTROCS0008435558132,60132,60+2,87132,60132,600023,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,0056,30+0,5356,0056,300042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959234,10234,10-10,37234,10234,104936147,30261,20
O2 C.R.BAATELECCZ0009093209266,90288,00+9,50263,00289,005 7411 566 170212,00377,50
PANKRÁCBAAPANKRCZ0009033205761,00761,00-9,97761,00761,008060 880280,00845,30
PANKRÁCBABPANKRCZ00090789031 359,801 360,30+0,031 359,801 360,3000396,001 360,30
PARAMOBAAPARAMCZ0005091355411,00411,00+1,48411,00411,0000149,50417,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,1095,70+0,6395,1095,700031,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 120,0011 353,40+0,2911 120,0011 353,4033368 0437 229,2012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105438,1038,100,0038,1038,100017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750622,50626,80+0,72622,50626,8000367,10941,90
PLOMABAAZPDCS0008452751320,00320,000,00320,00320,0000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650883,90900,50+5,32883,90900,502017 877502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453706,40707,30+0,14706,40707,3000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465274,1074,10-3,7674,1074,10503 70533,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 334,001 334,000,001 334,001 334,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158480,50506,00+5,30435,00506,0000366,10638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 904,501 904,50-2,801 904,501 904,5011 9051 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 500,302 502,30+0,072 500,302 502,30001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 330,001 330,000,001 330,001 330,0000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859145,50145,50+16,02145,50145,500082,00275,00
PSVSBAAPRSVOCZ0005111500688,00690,20+0,31688,00690,2000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115486,2081,50-5,4581,5086,300067,50110,00
RAŠELINABAARASELCZ0009074050286,00286,00+10,00286,00286,00185 148147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 652,301 652,50+1,581 652,301 652,50001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905541,60541,60+9,99541,60541,6000285,00541,60
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957420,00420,000,00420,00420,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455322,00326,000,00322,00326,00185 836214,00529,00
SČ ARMATURKABAASCARMCS0005003854110,70110,70-0,09110,70110,700054,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 550,201 575,00+1,611 550,201 575,00001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 997,502 997,600,002 997,502 997,60001 450,003 430,00
SELGENBAASELGECZ0009033650350,00350,00-3,97350,00350,002700200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356568,80568,80-8,69568,80568,8052 844323,10678,00
SETUZABAASETUZCZ0008460052268,60268,60-0,92268,60268,60143 760192,50380,10
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350382,50383,10+0,15382,50383,1000241,30419,00
SFINXBAASFINXCS0005036458308,00308,000,00308,00308,000090,00308,00
SG - INDUSTRYBFAYSECZ00090877066,906,900,006,906,90005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458301,50301,50+4,68301,50301,5000210,70330,00
SLADOVNA HODONICEBAASLADHCZ00084525541 003,001 005,00+0,271 003,001 005,0000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259283,00266,10-5,97262,00283,0000156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 800,001 800,00-0,021 800,001 801,001527 0031 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 981,302 981,300,002 981,302 981,3025 9631 407,103 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251725,00819,50+10,00725,00819,5000370,20819,50
SOFTWARE 602BAASOFTWCZ0009092300234,00234,000,00234,00234,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952250,00250,00+0,40250,00250,0041 000184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495871,2071,200,0071,2071,20749864,0093,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858103,40102,50+0,29102,10112,001 038112 64589,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753226,70226,70+2,48226,70226,70102 26746,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 480,001 450,00-2,021 450,001 480,002739 2401 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 307,202 310,00+0,302 307,202 310,00002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866528,908,90+9,878,908,90005,8033,30
SUBTERRABAASBTERCS0005023050786,00786,40-9,00786,00786,405644 034392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857187,50187,500,00187,50187,500083,10200,00
ŠMERAL BRNOBAASMERACS000502935480,0080,00+10,6580,0080,00432033,0093,00
ŠTI HOLDINGBFASTICZ0009087805715,00753,20+5,78715,00753,2000523,001 100,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351791,40791,50-0,10791,40791,5000393,00897,30
TATRABAATATRACS000501845638,1038,10+0,2638,1038,10702 66730,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000530,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050932,101 025,20+9,98932,101 025,2000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156450,60450,60+0,13450,60450,605524 783230,00456,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255575,30576,40+0,19575,30576,4000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950430,10431,40+0,30430,10431,4000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157900,00900,00-5,26900,00900,002623 400715,501 179,60
TEPNABABTEPNACZ000510930687,8087,80-9,9487,8087,800087,80344,20
TEPNABAATEPNACS000502685555,0055,00-4,3455,0055,00949526,0062,00
TESLA KARLÍNBAATSLKACS000502135160,0060,00+7,5260,0060,0025015 00035,3071,50
TESLA SEZAMBAATSLSECS0005009851423,00423,00-9,09423,00423,0000328,10550,00
TOMABAATOMACZ000508855973,6073,60-1,6073,6073,600050,70124,80
TONAKBAATONAKCS000500605525,3025,300,0025,3025,300015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TYLEX LETOVICEBAATYLEXCS000500615492,0092,000,0092,0092,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 300,001 101,10-8,971 101,101 300,0067 402544,001 350,00
UNION BANKABAAUNBOCZ0008025004868,00868,00+9,99868,00868,0000789,001 000,00
UNIPETROLBAAUNIPECZ000909150035,4035,00-1,1235,0035,607 897277 79828,0056,10
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 007,601 007,60+0,351 007,601 007,601212 091560,001 169,30
UNITED ENERGYBABPSZTECZ0005113308100,00100,000,00100,00100,000059,10111,10
VČ ENERGETIKABAAVCENGCZ00050769501 705,001 705,00-2,571 705,001 705,0046 8201 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,403 064,400,003 064,403 064,40001 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,000,00301,00301,00175 117176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585074,8072,00+5,8872,0074,8022216 04652,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 391,501 391,50+10,001 391,501 391,5000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159760,00762,00+0,32760,00762,0000400,00841,50
VÍTKOVICEBAAVITKOCZ00050985587,907,70-6,097,707,904 75937 1945,7014,00
VLNAPBAAVLNAPCZ000508765057,6057,600,0057,6057,600020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256306,10307,00-8,79306,10307,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952185,00185,000,00185,00185,0000100,10198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850197,70208,60+5,51197,70208,6000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,10+0,05162,10180,1000105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353156,10156,100,00156,10156,1000103,00210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758169,00169,00+4,70169,00169,008614 53492,50260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150190,00191,30+0,63190,00191,3000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,100,00210,10210,1000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657137,70154,000,00137,70154,0000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956154,00154,000,00154,00154,00577091,10275,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957181,00168,90-1,57168,90181,0000130,50270,00
VULKANBAAVULKACZ0005100453192,00192,000,00192,00192,000082,70240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,0020,20+1,0020,0020,200011,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 200,002 200,00+8,902 200,002 200,003372 6001 262,002 300,00
YTONGBAAPORBECS00084201623 576,003 576,00+0,443 576,003 576,00310 7281 850,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065821,9023,50+7,3021,9023,500013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 900,102 800,00+5,222 800,002 900,10720 1011 200,002 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,102 601,00+3,622 510,102 601,00001 500,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280530,0030,000,0030,0030,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352238,50238,500,00238,50238,500096,30281,20
ŽĎASBAAZDASCS0005031152226,00230,00+4,02226,00230,007517 110148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 999,103 999,60+0,083 999,103 999,601247 9901 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,00-3,82880,00880,0010088 000314,80950,00