Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 20:25
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 02.12.2002

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.

01.11.200229.11.2002
03.12.200201.01.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852114,00114,00+3,63114,00114,000088,20173,50
ALIACHEMBABSYNTHCZ00051126077,807,80+5,407,807,80005,209,60
ALIACHEMBAASYNTHCZ000509195970,2070,40+0,4270,2070,40362 53152,6083,30
AMMANN CRBAASTVSTCS0005003755255,90255,900,00255,90255,9000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000078,00313,00
AVIABAAAVIACS000502075920,6020,60+1,9820,6020,600010,0046,50
BELAGRABAAZZNBRCZ0008449055204,10204,10-0,43204,10204,108016 328160,00690,10
BIOCELBAABIOCECS0005017953565,00580,00+1,75562,30580,004525 663509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 090,001 199,00+10,001 090,001 199,0000507,101 350,00
BMTBAABMTBOCS0005030758300,00300,000,00300,00300,000082,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607167,90165,400,00165,40167,9020534 11070,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454563,70563,70+16,08563,70563,7000365,50703,00
BRISK TÁBORBAABRITACZ0005074856356,70356,70-2,59356,70356,7000188,50451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,10650,100,00650,10650,1000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009240,00238,10+0,04238,10240,00255 972135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207175,00175,000,00175,00175,00183 150108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507136,60123,00-9,95123,00136,600097,00136,60
CIMEX KONCERNBFBINFJICZ000908360638,0038,100,0038,0038,100031,7044,40
CONCORDIA INV.IFBFACONIFCZ0008021201227,10227,30-4,13227,10227,3000132,10245,00
CONSUS IFBFACONINCZ000802830547,5047,500,0047,5047,500033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 974,101 974,10-5,041 974,101 974,10815 793478,402 120,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 017,003 017,00+5,303 017,003 017,00001 320,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556395,60395,80+0,05395,60395,8000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 151,104 151,10-2,904 151,104 151,1028 3023 070,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,30-0,08111,30111,300070,20139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156429,50460,20+12,46429,50460,204721 599325,20472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607207,10199,90-2,24196,90209,502 274465 899180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175291,4091,40-0,4391,4091,40242 19451,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025845,0042,00-6,6642,0045,000035,10121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345763,5063,40-0,1563,3063,501207 60930,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230092,9091,00-0,1089,7092,9018 3371 667 27769,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051315,20315,20+1,67315,20315,20103 15295,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 600,001 600,000,001 600,001 600,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255940,10940,10-1,05940,10940,104037 60468,901 020,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136472,0079,20+10,0064,9079,200030,70114,90
DERMACOLBAADERMACZ0009041653401,20414,40+6,83401,20426,5000198,50510,00
DIMENSIONBFACSIFCZ000910060860,9060,900,0060,9060,900045,0099,00
DKF HOLDINGBFADETKUCZ00090929046,206,200,006,206,202221 3764,806,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 120,001 120,000,001 120,001 120,0011 120358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353256,40256,40+2,02256,40256,4061 53858,10290,50
ENERGOAQUABAAENRGACS0008419750515,00515,000,00515,00515,0000350,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460474,2074,60+0,5373,3074,9088465 27519,5081,30
ETABAAELEPRCS0005005156105,1099,90-5,0399,90105,10909 30381,00156,30
EUROVIA CSBAASTASZCS0005022854878,40878,400,00878,40878,4000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456170,30170,30+8,47170,30170,30122 044120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001628,10628,10+0,01628,10628,1095 653450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 089,00
FOSFABAAFOSFACZ000509145446,1046,100,0046,1046,100031,8089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706446,10460,10+3,13446,10460,1000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136559 000,009 675,00+1,849 000,009 675,00003 120,009 849,50
GUMOTEXBAAGUMOTCZ0005086751393,00393,00+1,81393,00393,0000160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 210,002 210,000,002 210,002 210,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851516,70516,70+0,33516,70516,7042 067369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 875,501 875,50+0,261 875,501 875,5011 8761 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354520,10520,10+0,93520,10520,1000255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509750,00750,00+4,89750,00750,0053 750373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750124,80137,20+9,93124,80137,200090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 531,002 531,00+0,392 531,002 531,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 506,001 512,000,001 506,001 512,5071107 3271 209,101 512,00
IF OBCHODUBFAOBCHOCZ00080111031 165,001 163,00-0,171 106,801 165,005462 532997,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908142,10142,100,00142,10142,1000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001510,00510,000,00510,00510,0073 570285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757533,20533,20-0,03533,20533,2021 066211,40566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 320,001 425,00+6,741 320,001 425,0056 810845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904300,50300,50+0,43300,50300,5000250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753590,30535,50-2,63535,00590,3000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657515,00472,10-8,33472,10515,0015779 91170,10515,00
JČ ENERGETIKABAAJIHENCZ00050770572 150,502 155,10+0,232 150,502 155,10510 7711 131,502 211,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 950,602 950,50+0,012 950,502 950,60001 415,403 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158387,00387,000,00387,00387,0000220,00411,40
JIHOSTROJBAAJIHSTCS000503636752,5052,500,0052,5052,50241 26035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955261,00261,000,00261,00261,0000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 400,102 400,100,002 400,102 400,1012 4001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 157,003 157,000,003 157,003 157,10001 951,003 935,00
JUTABAAJUTACS00050261522 200,002 203,10+0,142 200,002 203,1036 603522,502 203,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 800,001 800,00-4,761 800,001 800,004481 1501 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 044,602 044,60+0,022 044,602 044,6036 1341 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5075,20
KAROSERIABAAAVIABCS0005032150326,00326,000,00326,00326,000055,10376,10
KDYNIUMBAAKDYNICZ00050236551 650,001 650,000,001 650,001 650,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 111,602 141,20+1,422 098,602 151,901 8423 919 983950,902 141,20
KORAMO KOLÍNBAAKORACZ0005106104900,70820,00-8,95820,00900,7000820,001 000,70
KOVOSVITBAAKOSVICS0005004464463,40463,400,00463,40463,4000272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159712,20712,20-0,01712,20712,2053 561406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351155,00148,10+4,22141,50155,000044,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 040,101 045,00+0,481 037,601 060,00132138 626944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,10113 906250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153881,50881,500,00881,50881,5000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251695,10695,10-4,19695,10695,1053 476381,30870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,000,00462,00462,00167 392231,10549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804275,00247,60-9,99247,60275,0000115,20336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 130,001 130,000,001 130,001 130,0000678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,4018,400,0018,4018,401763 23817,1023,00
LIBERTY OSTRAVABAANOVHUCZ000509825171,3071,60-4,4071,3071,60433 06921,1078,00
MADETABAAJIMLECS0008420550376,00385,00+2,66376,00385,0010138 696134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 125,001 130,00+0,441 125,001 130,0000920,001 290,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755566,70566,700,00566,70566,7000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960100,00100,000,00100,00100,00313 10066,30182,90
METALIMEXBAAMETLXCS00084124581 750,001 750,000,001 750,001 750,00001 660,402 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1049,80
METROSTAVBAAMESTACZ0005006502170,50182,00+2,24170,50182,001 050189 64296,30190,00
MILETABAAMILETCS000502745782,6082,60-0,9582,6082,601299163,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759300,00301,00+6,81300,00301,0000150,00301,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 543,003 543,00-0,363 543,003 543,0027 0861 965,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755349,00333,00-4,58333,00349,0000102,00350,00
MOTORPALBAAMOTORCZ0005084558258,40258,40-0,15258,40258,40123 10191,60512,20
MSABAAMSACZ0005016501195,20195,40+0,15195,20195,4000179,90274,00
NKT CABLESBAAKABKLCZ0005082255721,20713,00-1,12713,00721,2042 877370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751733,00733,000,00733,00733,0053 665372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353746,50746,50+0,59746,50746,5032 240389,10795,00
ODKOLEKBAAODKOLCZ0009064051370,00370,000,00370,00370,0000185,00480,00
OKDBAAOKDCZ0005100651105,00102,70-0,38102,70105,0019419 93343,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852899,00899,000,00899,00899,001816 182820,001 250,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355590,00590,000,00590,00590,0052 950230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 080,002 080,000,002 080,002 080,00510 4001 120,002 100,00
OSTROJBAAOSTROCS0008435558124,00124,00-4,24124,00124,00222 72824,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,6056,600,0056,6056,600045,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959234,30234,40+0,04234,30234,4000147,30261,20
O2 C.R.BAATELECCZ0009093209288,10289,00-1,19277,70295,005 6551 627 048212,00377,50
PANKRÁCBAAPANKRCZ0009033205711,00711,000,00711,00711,0000280,00845,30
PANKRÁCBABPANKRCZ00090789031 360,301 360,300,001 360,301 360,3000396,001 360,30
PARAMOBAAPARAMCZ0005091355412,50412,50-0,60412,50412,5052 063149,50417,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,7095,700,0095,7095,700031,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 434,4011 440,00-0,0511 434,4011 440,00222 8747 310,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,3037,300,0037,3037,300017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750660,00660,00+4,23660,00660,002013 200367,10941,90
PLOMABAAZPDCS0008452751315,00315,000,00315,00315,0000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650808,00808,00-8,59808,00808,00108 080502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453710,10699,70-1,47694,90710,1000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465277,3077,300,0077,3077,300033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 334,001 334,000,001 334,001 334,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158402,00457,70+13,85402,00457,7000366,10638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 952,001 959,50-0,251 904,601 959,50001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 507,102 507,00+0,152 507,002 507,101025 0701 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 330,001 330,000,001 330,001 330,0000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859131,40118,40-4,97118,40131,400082,00275,00
PSVSBAAPRSVOCZ0005111500710,10715,10+0,70710,10715,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,8081,80+0,2481,8081,80865474,60110,00
RAŠELINABAARASELCZ0009074050291,40291,50+0,44291,40291,5000147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 752,301 800,00+3,441 752,301 800,00001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905550,00550,000,00550,00550,00450247 500285,00550,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957360,10360,10-9,99360,10360,10207 202114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455328,20351,00+6,91328,20351,0000214,00529,00
SČ ARMATURKABAASCARMCS0005003854110,70110,70+0,27110,70110,70101 10754,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 500,201 550,00+1,631 500,201 550,00812 1011 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 750,902 751,00-8,232 750,902 751,00001 450,003 430,00
SELGENBAASELGECZ0009033650350,00350,00-1,40350,00350,002700200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356577,80619,50+9,99577,80619,5000323,10678,00
SETUZABAASETUZCZ0008460052283,20272,80-5,37272,80283,20308 267192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350380,10380,10-1,27380,10380,103513 304241,30419,00
SFINXBAASFINXCS0005036458308,00338,80+10,00308,00338,800090,00338,80
SG - INDUSTRYBFAYSECZ00090877066,906,90+4,546,906,90005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458301,50301,50+5,05301,50301,5000210,70330,00
SLADOVNA HODONICEBAASLADHCZ00084525541 180,001 180,00+6,501 180,001 180,005362 540400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259271,00251,00-7,38251,00271,0000156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 776,001 765,10-1,931 765,101 776,00610 6341 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 685,002 684,000,002 684,002 685,00001 407,103 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251700,00700,00-9,96700,00700,002014 000370,20819,50
SOFTWARE 602BAASOFTWCZ0009092300234,00234,000,00234,00234,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952253,80255,00+0,71253,80265,00432114 131184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495875,8075,80+0,1375,8075,800064,0088,10
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858105,40105,40+0,28105,40105,40242 53089,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753233,40233,400,00233,40233,400046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 485,001 485,00-0,331 485,001 485,0022 9701 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 351,002 355,00+0,212 351,002 355,00002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665211,6011,60+9,4311,6011,60005,8022,70
SUBTERRABAASBTERCS0005023050860,60860,000,00836,00860,6000392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857187,50187,50+4,16187,50187,500083,10200,00
ŠMERAL BRNOBAASMERACS000502935474,7067,30-9,9067,3074,700033,0093,00
ŠTI HOLDINGBFASTICZ0009087805679,00679,000,00679,00679,0000523,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351786,10786,10-2,42786,10786,1000393,00897,30
TATRABAATATRACS000501845639,0039,00+2,6339,0039,000030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000530,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 030,001 031,00+0,561 025,301 031,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156433,20433,200,00433,20433,2031 300230,00456,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255576,50577,30+0,05576,50577,3000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950411,30411,30+1,98411,30411,303413 984236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157810,00900,00+11,11810,00900,0000715,501 179,60
TEPNABABTEPNACZ000510930671,2071,20-9,9871,2071,20321471,20344,20
TEPNABAATEPNACS000502685555,0055,00-4,3455,0055,001508 25026,0062,00
TESLA KARLÍNBAATSLKACS000502135166,0066,00+2,3266,0066,00639635,3071,50
TESLA SEZAMBAATSLSECS0005009851423,00423,000,00423,00423,0000328,10550,00
TOMABAATOMACZ000508855973,2073,20+9,0973,2073,200050,70124,80
TONAKBAATONAKCS000500605525,5025,500,0025,5025,500015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TYLEX LETOVICEBAATYLEXCS000500615495,0096,00+1,0595,0096,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 101,001 101,100,001 101,001 101,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004845,20760,80-16,11760,80845,2000760,801 000,00
UNIPETROLBAAUNIPECZ000909150035,7035,40+0,2835,4035,702 52789 70428,0053,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBAAPSZTECS0008458659921,00921,10-8,17921,00921,1000560,001 169,30
UNITED ENERGYBABPSZTECZ0005113308100,00100,000,00100,00100,000059,10111,10
VČ ENERGETIKABAAVCENGCZ00050769501 715,001 715,00-5,921 715,001 715,0035 1451 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,403 064,400,003 064,403 064,40001 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00316,00+4,98301,00316,0000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585068,3068,20-0,1468,2068,30402 73052,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 544,701 544,700,001 544,701 544,7000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159780,20805,00+3,20780,20805,009576 103400,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,308,200,008,208,30006,0014,00
VLNAPBAAVLNAPCZ000508765055,2055,200,0055,2055,200021,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256307,10310,00-8,20307,10310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952185,00185,000,00185,00185,0081 480100,10198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850204,50204,600,00204,50204,6000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056141,50141,50-4,96141,50141,506849105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353156,10156,100,00156,10156,1000103,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150190,10190,100,00190,10190,10163 042140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,100,00210,10210,1000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657140,00144,10+3,44140,00144,1000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956154,00169,40+10,00154,00169,400091,10275,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957141,00141,10-0,77141,00141,1000130,50258,00
VULKANBAAVULKACZ0005100453192,00192,000,00192,00192,00596082,70240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,2021,00+3,9620,2021,000011,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 140,002 140,000,002 140,002 140,00001 262,002 300,00
YTONGBAAPORBECS00084201623 688,503 688,500,003 688,503 688,50001 950,503 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065822,0022,000,0022,0022,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 802,102 800,00-0,072 700,002 802,10001 200,002 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 601,102 520,00-3,112 515,002 601,10001 500,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280527,0027,00-10,0027,0027,001504 05010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352238,50238,500,00238,50238,500096,30281,20
ŽĎASBAAZDASCS0005031152243,50243,50+4,50243,50243,5000148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 999,104 040,00+1,023 999,104 050,00170670 0491 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959950,00910,00-4,21910,00950,0000314,80950,00