zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 23:35
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 30.12.2002

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.

29.11.200227.12.2002
31.12.200229.01.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852115,00115,00+0,78115,00115,00212 415108,00173,50
ALIACHEMBABSYNTHCZ00051126077,407,400,007,407,40006,309,60
ALIACHEMBAASYNTHCZ000509195970,5070,60+0,7170,5070,60642357,4083,30
AMMANN CRBAASTVSTCS0005003755271,10271,00-0,07271,00271,106016 262202,10288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000090,00313,00
AVIABAAAVIACS000502075921,2021,200,0021,2021,203063610,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559750,00750,10+0,01750,00750,1000627,301 350,00
BMTBAABMTBOCS0005030758208,00208,000,00208,00208,0000105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607168,30171,20-2,83168,30171,208213 88885,50228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454525,30472,90-5,00472,90525,3000365,50703,00
BRISK TÁBORBAABRITACZ0005074856366,40366,40-4,80366,40366,4041 466201,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509643,50590,10-7,94579,30643,5000480,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009220,00220,000,00220,00220,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207141,20150,10+6,30141,20152,0000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360642,0046,20+10,0042,0046,200031,7051,10
CIMEX KONCERNBFAINFJICZ0009083507145,30145,30+9,90145,30145,30304 35997,00145,30
CONCORDIA INV.IFBFACONIFCZ0008021201232,10232,10-9,01232,10232,1000145,00255,10
CONSUS IFBFACONINCZ000802830546,8046,800,0046,8046,800033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 265,002 265,000,002 265,002 265,0000478,402 265,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 950,002 950,000,002 950,002 950,0012 9501 400,103 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556386,20386,200,00386,20386,2000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 250,004 250,00-1,164 250,004 250,00003 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 ZBROJOVKABAACEZBRCS0005029156444,20444,20-7,45444,20444,2041 777325,20499,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607187,00185,10-0,21185,10189,5034263 333180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175293,3093,300,0093,3093,300051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025836,5036,50-10,7536,5041,200033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345767,8069,00-0,8667,8069,00302 05630,3076,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230090,9091,40+0,7790,5092,005 838534 72669,6098,80
ČKD HRONOVBAACKDHRCZ0005093658178,90192,10+7,37178,90192,1000121,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051323,30323,30-0,03323,30323,3000121,80362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 104,001 104,000,001 104,001 104,0000614,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 020,50984,30-3,54984,301 025,500068,901 020,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136476,0068,50-4,9968,5076,000030,70116,60
DERMACOLBAADERMACZ0009041653513,20513,20-0,03513,20513,2021 026216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,306,300,006,306,30004,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 280,001 280,000,001 280,001 280,0000545,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353271,20271,200,00271,20271,2061 62758,10290,50
ENERGOAQUABAAENRGACS0008419750560,00560,000,00560,00560,0000400,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460475,0075,20-3,5875,0078,501 559120 28022,4081,30
ETABAAELEPRCS000500515698,1098,100,0098,1098,10121 17781,00156,30
EUROVIA CSBAASTASZCS0005022854872,80874,00+0,13872,80875,6000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456150,00162,20+8,13150,00162,2000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001645,00645,000,00645,00645,0000511,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
FOSFABAAFOSFACZ000509145439,9040,10+0,2539,9040,100035,2089,60
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 500,002 500,00+2,042 500,002 500,00410 0001 500,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,10550,10-0,16550,10550,10126 601380,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 921,401 925,00+0,191 730,501 925,00001 000,802 187,30
HOTEL PANORAMABAAPANORCS0008438354560,10560,10+0,01560,10560,1052 801255,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750116,70124,70+9,96116,70124,700090,50218,30
IDEAL STANDARDBAAKEZTECS00084170692 595,502 595,500,002 595,502 595,5000643,502 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 523,201 521,500,001 521,301 525,0016 04024 360 9221 276,901 560,00
IF OBCHODUBFAOBCHOCZ00080111031 170,501 171,00-2,011 170,501 171,006878 8141 030,601 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908140,00129,00-7,85129,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001476,00476,00-4,80476,00476,00157 140330,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757475,00475,00-11,87475,00475,0073 325211,50566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 549,501 549,50-0,031 549,501 549,5034 6491 060,301 581,00
I.EPIC HOLDINGBFAICZCOCZ0009087904247,00247,00+0,32247,00247,00153 705243,10470,50
JÁCHYMOV PMBAALAZJACS0008446753610,00612,00+0,32610,00612,0000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657696,10696,100,00696,10696,10169670,50696,10
JČ ENERGETIKABAAJIHENCZ00050770572 302,502 192,60-0,562 192,502 400,00001 200,102 400,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 452,102 210,00-9,872 210,002 452,10001 500,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,00361,000,00361,00361,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636752,0052,000,0052,0052,001683235,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955262,00262,000,00262,00262,0000165,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 455,002 450,100,002 450,002 455,00001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 400,003 224,00-8,533 224,003 400,00516 8241 951,004 506,00
JUTABAAJUTACS00050261521 957,101 957,10+0,091 957,101 957,1047 828675,502 290,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 650,001 677,80+1,681 650,001 677,80001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 041,002 041,100,002 041,002 041,10001 240,402 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5067,00
KAROSERIABAAAVIABCS0005032150342,20342,20+0,20342,20342,201 038355 20480,20376,10
KDYNIUMBAAKDYNICZ00050236551 794,001 794,000,001 794,001 794,00001 323,202 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 950,101 970,10-1,001 950,102 090,00338686 0131 004,502 141,20
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464455,00455,000,00455,00455,0000272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159727,80726,00-0,24726,00727,8000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351145,00135,70+0,07135,70145,000044,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 068,101 068,10-0,221 068,101 072,904447 107953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,50355,500,00355,50355,5000260,30470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153810,00850,00-5,55810,00850,0000332,401 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251681,50681,500,00681,50681,5000450,50870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00487,40+0,49462,00508,2017287 113250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804221,00243,10+16,03199,00243,1000124,30336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 136,601 136,600,001 136,601 136,6000763,501 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580016,8016,800,0016,8016,800016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825185,2087,00+2,1183,5090,0031927 46521,1087,90
MADETABAAJIMLECS0008420550400,00400,00-5,66400,00400,003012 000144,90424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 175,000,001 175,001 175,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755586,00533,000,00533,00586,0000200,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960100,00100,00+1,52100,00100,0028528 50066,30182,90
METALIMEXBAAMETLXCS00084124581 650,001 650,100,001 650,001 650,10001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005731,1031,100,0031,1031,100029,1049,80
METROSTAVBAAMESTACZ0005006502207,70207,70+4,42207,70207,708918 485106,00207,70
MILETABAAMILETCS000502745783,6083,600,0083,6083,600063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552182,00182,000,00182,00182,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759409,00409,000,00409,00409,0000163,00409,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 700,003 660,20-1,073 660,203 700,001970 1412 414,804 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308500,00500,000,00500,00500,000035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755290,00290,000,00290,00290,0000112,20350,00
MOTORPALBAAMOTORCZ0005084558261,20261,20+1,63261,20261,20184 70296,80512,20
MSABAAMSACZ0005016501203,00203,000,00203,00203,0000187,30274,00
NKT CABLESBAAKABKLCZ0005082255691,70691,70-1,66691,70691,7021 383385,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751800,00800,000,00800,00800,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353613,70627,30+2,21585,30627,3000541,50795,00
ODKOLEKBAAODKOLCZ0009064051350,00350,000,00350,00350,0000185,00480,00
OKDBAAOKDCZ0005100651105,00105,000,00105,00105,00110543,50111,10
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.BAAOSPAPCZ0005010355417,80421,20+1,44417,80421,2000262,10665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,00001 150,902 100,00
OSTROJBAAOSTROCS0008435558121,00121,000,00121,00121,000024,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,7056,700,0056,7056,700045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959235,00235,00-0,08235,00235,007216 920188,00261,20
O2 C.R.BAATELECCZ0009093209239,00241,00+1,26238,10245,001 067257 505212,00377,50
PANKRÁCBAAPANKRCZ0009033205935,001 028,00+9,94935,001 028,0000292,101 028,00
PANKRÁCBABPANKRCZ00090789031 595,001 435,50-10,001 435,501 750,0000460,001 595,00
PARAMOBAAPARAMCZ0005091355412,50412,50-3,16412,50412,502825170,00426,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,50105,500,00105,50105,5010010 55037,00110,80
PHILIP MORRIS ČRBAATABAKCS000841886911 135,0010 850,00-1,0910 850,0011 135,0025274 2607 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,1037,10-0,2637,1037,10802 96817,6055,50
PLIVA - LACHEMABAALACHECZ0005096750778,00778,10+1,84778,00789,1000370,10941,90
PLOMABAAZPDCS0008452751285,00285,000,00285,00285,0000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650826,50826,50+0,02826,50826,5000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453642,30646,80+2,08642,30646,8000400,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465282,0082,000,0082,0082,000035,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 386,001 401,20+1,091 386,001 401,2000902,001 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158470,00480,00+5,24470,00480,003918 480395,20638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 025,602 026,10+0,022 025,602 026,10001 395,102 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 553,002 553,200,002 553,002 553,20001 536,303 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 309,501 293,40-1,221 292,101 309,60001 102,801 436,40
PRIOR ČRBAAPRICBCS0008457859138,80125,10-4,93125,10138,800091,00275,00
PSVSBAAPRSVOCZ0005111500780,20780,200,00780,20780,2000385,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,4081,50+0,2481,4081,500074,60110,00
RAŠELINABAARASELCZ0009074050306,00306,000,00306,00306,0000149,10334,80
RMS MEZZANINEBAAPVTCS00084162511 804,101 804,10+5,991 804,101 804,10001 500,102 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957339,00339,000,00339,00339,0000124,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455351,10351,10-3,99351,10351,1031 053214,00529,00
SČ ARMATURKABAASCARMCS0005003854111,90111,90+0,08111,90111,900076,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 582,501 605,00-2,901 582,501 605,001828 8001 144,701 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 511,102 512,60+0,052 511,102 512,60001 501,003 430,00
SELGENBAASELGECZ0009033650300,00300,00-8,25300,00300,00164 800200,00517,40
SETUZABAASETUZCZ0008460052282,00282,00-4,76282,00282,001282192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350468,10468,10-6,38468,10468,1052 341266,60500,00
SFINXBAASFINXCS0005036458372,00372,000,00372,00372,0072 60490,00372,00
SG - INDUSTRYBFAYSECZ00090877066,506,50+3,176,506,501 3869 0095,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458280,00280,000,00280,00280,0000241,10330,00
SLADOVNA HODONICEBAASLADHCZ0008452554610,00610,000,00610,00610,0000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259287,00287,000,00287,00287,0000166,00440,00
SM ENERGETIKABAASMENGCZ00050783521 800,001 800,00+1,341 800,001 800,00712 6001 211,101 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 733,002 733,000,002 733,002 733,0012 7331 503,103 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251671,00671,00-0,14671,00671,0000420,50819,50
SOFTWARE 602BAASOFTWCZ0009092300235,00235,000,00235,00235,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952271,30275,10+1,77271,30275,1000191,00300,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495854,1060,00-0,1654,1060,000060,0085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285884,0084,00-1,1784,0084,0050646 00484,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753183,40183,400,00165,10201,700048,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 465,001 465,00-2,331 465,001 465,0045 8601 047,101 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 418,802 415,00-0,152 415,002 418,80002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866528,308,30-2,358,308,30005,8020,10
SUBTERRABAASBTERCS0005023050859,50859,50+4,94859,50859,5000392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857190,00190,000,00190,00190,000090,00200,00
ŠMERAL BRNOBAASMERACS000502935450,2050,20-3,8350,2050,200050,2093,00
ŠTI HOLDINGBFASTICZ0009087805713,10713,10+0,01713,10713,104028 524572,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351846,00846,000,00846,00846,0000440,00897,30
TATRABAATATRACS000501845639,8039,80-4,7839,8039,800031,5059,90
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 PÍSEKBAATEPPICZ0005077156406,70433,50+1,00406,70433,5000300,00456,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255586,20586,50+0,03586,20586,503017 592400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950401,70405,60+0,97401,70405,6000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 045,101 075,30+3,191 045,101 075,3000715,501 179,60
TEPNABAATEPNACS000502685532,6029,50-4,8329,5032,600026,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851285,40313,90+16,04270,60313,9000270,50550,00
TOMABAATOMACZ000508855970,8070,80-9,9270,8070,80749667,10124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,100017,5038,00
TRANZABAATRANZCZ0005076356121,40121,400,00121,40121,400026,00121,40
TYLEX LETOVICEBAATYLEXCS0005006154115,50115,500,00115,50115,500050,10150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 250,001 250,200,001 250,001 250,2000544,001 350,00
UNION BANKABAAUNBOCZ0008025004613,90552,70-4,98552,70613,9000552,701 000,00
UNIPETROLBAAUNIPECZ000909150033,1034,50+3,9133,1034,507 601257 14828,0045,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354156,00156,000,00156,00156,000050,00207,10
UNITED ENERGYBABPSZTECZ000511330897,2099,00+1,8597,2099,000060,00111,10
UNITED ENERGYBAAPSZTECS00084586591 015,001 015,000,001 015,001 015,0000600,101 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 820,001 760,10-0,141 760,001 820,00001 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.BAAJIPCZ000500585051,2057,40+9,9651,2057,401306 84252,2092,70
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 MIKULOVBAAVINOMCS0008465159777,50777,500,00777,50777,5000425,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,407,70-4,937,708,402301 9116,2014,00
VLNAPBAAVLNAPCZ000508765060,7060,700,0060,7060,700023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952112,00123,20+9,90100,90123,2000100,30198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850220,00206,70+0,04206,70220,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056131,00144,10+9,91127,20144,1000106,10299,00
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.PŘEROVBAAVOKPRCZ0009046652248,30223,50-9,98223,50248,3000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657147,90147,90-9,48147,90147,905740102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956100,00110,00+10,00100,00110,000091,10234,10
VULKANBAAVULKACZ0005100453192,00192,000,00192,00192,0061 15283,30240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550123,0023,000,0023,0023,000013,1023,00
WIENERBERGER C.P.BAAJICIHCS00084158572 165,002 165,00-0,682 165,002 165,00001 400,502 300,00
YTONGBAAPORBECS00084201623 560,003 560,000,003 560,003 560,00002 100,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065823,1023,10+5,0023,1023,100013,1023,50
ZČ ENERGETIKABAAZCENGCZ00050773542 800,102 800,10+3,512 800,102 800,1025 6001 646,002 850,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,102 510,100,002 510,102 510,10001 511,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280528,6028,70+0,3428,6028,700011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152240,00240,00-4,07240,00240,0000156,00290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 100,004 100,100,004 100,004 100,101457 4001 685,104 121,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,0057,000,0057,0057,000032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000358,00950,00