Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 14:46
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 03.12.2002

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.

01.11.200202.12.2002
04.12.200202.01.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852111,50111,50-2,19111,50111,5091 00488,20173,50
ALIACHEMBABSYNTHCZ00051126077,807,800,007,807,80005,209,60
ALIACHEMBAASYNTHCZ000509195970,2070,30-0,1470,2070,30392 74052,6083,30
AMMANN CRBAASTVSTCS0005003755255,90263,90+3,12255,90263,9000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000078,00313,00
AVIABAAAVIACS000502075920,6020,600,0020,6020,60714410,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,00+0,44205,00205,00102 050160,00690,10
BIOCELBAABIOCECS0005017953568,10565,00-2,58565,00568,10158 506509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 228,901 228,90+2,491 228,901 228,9000507,101 350,00
BMTBAABMTBOCS0005030758300,00270,00-10,00270,00300,000082,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607156,20165,00-0,24156,20165,00609 63670,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454620,00620,00+9,98620,00620,0000365,50703,00
BRISK TÁBORBAABRITACZ0005074856356,70356,700,00356,70356,7000188,50451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,10625,00-3,86625,00650,1000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009240,00240,00+0,79240,00240,004510 800135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207173,40173,40-0,91173,40173,40203 468108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507123,00115,00-6,50115,00126,300097,00136,60
CIMEX KONCERNBFBINFJICZ000908360638,1038,20+0,2638,1038,200031,7044,40
CONCORDIA INV.IFBFACONIFCZ0008021201227,30230,00+1,18227,30230,0000132,10245,00
CONSUS IFBFACONINCZ000802830547,5047,500,0047,5047,500033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 077,002 077,00+5,212 077,002 077,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 944,002 944,00-2,412 944,002 944,0012 9441 320,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556396,00396,00+0,05396,00396,00103 960290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 150,604 150,60-0,014 150,604 150,6014 1513 070,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,300,00111,30111,300070,20139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156499,00499,00+8,43499,00499,0017788 323325,20499,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607200,80197,00-1,45197,00200,801 016201 593180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175292,5092,50+1,2092,5092,50605 55051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025842,0039,20-6,6639,2042,000035,10121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,0069,00+8,8369,0069,00604 14030,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230091,8089,70-1,4289,1091,807 521680 03369,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051319,00328,00+4,06319,00328,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 600,001 600,000,001 600,001 600,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255945,201 000,00+6,37945,201 000,003231 56268,901 020,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136479,8079,80+0,7579,8079,800030,70114,90
DERMACOLBAADERMACZ0009041653377,80377,80-8,83377,80377,802756198,50510,00
DIMENSIONBFACSIFCZ000910060860,9060,900,0060,9060,900045,0099,00
DKF HOLDINGBFADETKUCZ00090929046,206,200,006,206,20332054,806,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 122,001 160,00+3,571 122,001 160,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353256,40230,90-9,94230,90256,400058,10290,50
ENERGOAQUABAAENRGACS0008419750515,00515,000,00515,00515,0000350,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460475,0075,30+0,9373,7075,3049737 36419,5081,30
ETABAAELEPRCS0005005156105,10106,00+6,10105,10106,00464 87181,00156,30
EUROVIA CSBAASTASZCS0005022854856,70856,70-2,47856,70856,7065 140606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456171,00171,00+0,41171,00171,0000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001629,00628,100,00628,10629,003018 857450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 089,00
FOSFABAAFOSFACZ000509145446,1041,80-9,3241,6046,100031,8089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706460,10460,100,00460,10460,1000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136559 000,009 300,00-3,879 000,009 300,00003 120,009 849,50
GUMOTEXBAAGUMOTCZ0005086751393,00393,000,00393,00393,0000160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 210,002 000,00-9,502 000,002 210,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851515,70515,00-0,32515,00518,004523 199369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 850,101 850,30-1,341 850,101 850,3035 5511 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354520,10531,10+2,11520,10531,1000255,10531,10
HYPOTEČNÍ BANKABACREGICZ0008030509750,00675,00-10,00675,00750,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750137,20137,200,00137,20137,200090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 531,002 531,000,002 531,002 531,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 512,101 512,100,001 512,101 513,005684 6831 209,101 512,10
IF OBCHODUBFAOBCHOCZ00080111031 164,101 164,10+0,091 162,101 164,102529 093997,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908142,10148,00+4,15142,10148,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001510,00510,000,00510,00510,0021 020285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757533,20522,10-2,08522,10533,2063 166211,40566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 430,001 428,00+0,211 428,001 430,0068 576845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904300,50300,500,00300,50300,5000250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753536,50505,10-5,67505,10536,6000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657516,10516,10+9,32516,10516,10230118 70370,10516,10
JČ ENERGETIKABAAJIHENCZ00050770572 173,002 173,00+0,832 173,002 173,0036 5191 131,502 211,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 950,502 950,500,002 950,502 950,50001 415,403 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158387,00387,000,00387,00387,0000220,00411,40
JIHOSTROJBAAJIHSTCS000503636752,5052,500,0052,5052,500035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955261,00261,000,00261,00261,00123 132164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 401,102 401,10+0,042 401,102 401,10001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 472,703 436,40+8,853 436,403 472,701034 6541 951,003 935,00
JUTABAAJUTACS00050261522 206,302 033,10-7,712 032,102 210,1000522,502 203,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 800,001 800,000,001 800,001 800,005398 0001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 002,001 926,10-5,791 926,102 002,001529 8021 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 153,502 052,30-4,152 050,402 153,504901 037 319950,902 141,20
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464463,40463,400,00463,40463,4000272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159707,00707,00-0,73707,00707,0085 656406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351155,00144,10-2,70142,70155,000044,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 045,001 046,00+0,091 044,501 047,002020 914944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,1000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153881,50881,500,00881,50881,501513 223228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251692,60692,60-0,35692,60692,6053 463381,30870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,000,00462,00462,0062 772231,10549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804261,30235,30-4,96235,30261,3000115,20336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 130,001 130,000,001 130,001 130,0000678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,4018,400,0018,4018,400017,1023,00
LIBERTY OSTRAVABAANOVHUCZ000509825172,1072,10+0,6972,1072,10251 80321,1078,00
MADETABAAJIMLECS0008420550376,00376,00-2,33376,00376,00145 264134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 130,001 133,00+0,261 130,001 133,0000920,001 290,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755566,70594,90+4,97566,70594,9000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896098,5098,50-1,5098,5098,500066,30182,90
METALIMEXBAAMETLXCS00084124581 750,001 724,50-1,451 724,501 750,00001 660,402 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1049,80
METROSTAVBAAMESTACZ0005006502184,00181,10-0,49178,10184,600096,30190,00
MILETABAAMILETCS000502745783,4083,40+0,9683,4083,400063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759301,00330,50+9,80301,00330,5000150,00330,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 546,003 707,50+4,643 546,003 707,50001 965,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755333,00333,000,00333,00333,0000102,00350,00
MOTORPALBAAMOTORCZ0005084558266,70266,70+3,21266,70266,700091,60512,20
MSABAAMSACZ0005016501195,40201,00+2,86195,40201,0000179,90274,00
NKT CABLESBAAKABKLCZ0005082255713,00713,000,00713,00713,0053 565370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751733,00733,000,00733,00733,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353727,10700,00-6,22700,00727,103525 312389,10795,00
ODKOLEKBAAODKOLCZ0009064051370,00370,000,00370,00370,0072 590185,00480,00
OKDBAAOKDCZ0005100651104,30104,20+1,46104,20104,3024725 74343,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00865,00-3,78865,00920,0000820,001 250,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355599,00599,00+1,52599,00599,0000230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 080,002 080,000,002 080,002 080,00001 120,002 100,00
OSTROJBAAOSTROCS0008435558124,00121,60-1,93121,60124,00273 30024,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,6056,600,0056,6056,600045,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959234,30234,30-0,04234,30234,3000147,30261,20
O2 C.R.BAATELECCZ0009093209285,30277,00-4,15269,50285,302 917811 679212,00377,50
PANKRÁCBAAPANKRCZ0009033205711,00711,000,00711,00711,0000280,00845,30
PANKRÁCBABPANKRCZ00090789031 360,301 360,300,001 360,301 360,3000396,001 360,30
PARAMOBAAPARAMCZ0005091355412,60410,10-0,58410,10412,6062 466149,50417,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,7095,700,0095,7095,700031,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 200,0011 156,50-2,4711 156,5011 200,00444 7137 310,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,3037,300,0037,3037,301037317,2055,50
PLIVA - LACHEMABAALACHECZ0005096750651,20651,20-1,33651,20651,201651367,10941,90
PLOMABAAZPDCS0008452751315,00310,00-1,58310,00315,0000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650808,00808,000,00808,00808,0064 848502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453704,00671,00-4,10671,00709,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465277,3077,80+0,6477,3077,800033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 334,001 334,000,001 334,001 334,0011 334816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158457,70457,700,00457,70457,7000366,10638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 919,001 910,00-2,521 910,001 919,00611 4781 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 510,002 510,10+0,122 510,002 510,10001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 300,001 300,00-2,251 300,001 300,003950 700936,901 436,40
PRIOR ČRBAAPRICBCS0008457859137,30137,30+15,96137,30137,300082,00275,00
PSVSBAAPRSVOCZ0005111500716,00717,00+0,26716,00717,0000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,9082,00+0,2481,9082,000074,60110,00
RAŠELINABAARASELCZ0009074050290,00290,00-0,51290,00290,00123 480147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 800,000,001 800,001 800,00001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905550,00550,000,00550,00550,0000285,00550,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957360,10325,50-9,60324,10360,1000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455351,00351,000,00351,00351,0000214,00529,00
SČ ARMATURKABAASCARMCS0005003854110,70110,700,00110,70110,700054,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 470,001 550,000,001 470,001 550,00001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 750,902 751,100,002 750,902 751,10001 450,003 430,00
SELGENBAASELGECZ0009033650355,00355,00+1,42355,00355,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356621,10621,10+0,25621,10621,1095 590323,10678,00
SETUZABAASETUZCZ0008460052272,80269,50-1,20269,50272,80102 705192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350390,00390,00+2,60390,00410,00270109 900241,30419,00
SFINXBAASFINXCS0005036458338,80338,800,00338,80338,800090,00338,80
SG - INDUSTRYBFAYSECZ00090877066,906,900,006,906,90005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458288,00288,00-4,47288,00288,00123 456210,70330,00
SLADOVNA HODONICEBAASLADHCZ00084525541 063,001 063,00-9,911 063,001 063,0077 441400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259251,00255,00+1,59251,00255,0000156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 750,001 750,00-0,851 750,001 750,0058 7501 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 684,502 688,10+0,152 684,502 688,101334 9271 407,103 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251700,00700,000,00700,00700,001913 300370,20819,50
SOFTWARE 602BAASOFTWCZ0009092300257,00257,00+9,82257,00257,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952272,90264,00+3,52255,50272,9022057 267184,00270,00
SPOLANABAASPOLACS000842495875,9075,90+0,1375,9075,900064,0088,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858105,20105,400,00105,20105,40535 58189,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753233,40233,400,00233,40233,40102 33446,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 505,001 505,00+1,341 505,001 505,00001 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 361,002 365,50+0,442 361,002 365,50002 012,103 950,00
STROJPLASTBAASTRTACZ000508665212,7012,70+9,4812,7012,70005,8022,70
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050860,50867,50+0,87860,50867,5000392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857187,50187,60+0,05187,50187,600083,10200,00
ŠMERAL BRNOBAASMERACS000502935470,0070,00+4,0170,0070,00856033,0093,00
ŠTI HOLDINGBFASTICZ0009087805703,00746,90+10,00703,00746,9000523,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351786,10810,00+3,04707,60810,0000393,00897,30
TATRABAATATRACS000501845638,0038,00-2,5638,0038,00301 14030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000530,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 031,001 031,000,001 031,001 031,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156433,40433,40+0,04433,40433,4000230,00456,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255577,50577,50+0,03577,50577,502212 705380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950450,00411,300,00411,30450,008034 916236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157901,00905,00+0,55901,00905,0000715,501 179,60
TEPNABAATEPNACS000502685557,5057,50+4,5457,5057,500026,0062,00
TEPNABABTEPNACZ000510930671,2078,30+9,9764,1078,300071,20344,20
TESLA KARLÍNBAATSLKACS000502135166,0066,000,0066,0066,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851423,00423,000,00423,00423,0000328,10550,00
TOMABAATOMACZ000508855973,2073,10-0,1373,1073,20805 85550,70124,80
TONAKBAATONAKCS000500605525,5025,500,0025,5025,500015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TYLEX LETOVICEBAATYLEXCS000500615497,0098,00+2,0897,0098,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 101,101 101,100,001 101,101 101,1044 404544,001 350,00
UNION BANKABAAUNBOCZ0008025004788,90710,20-6,65710,20788,9000710,201 000,00
UNIPETROLBAAUNIPECZ000909150035,2035,00-1,1235,0035,503 213113 28828,0053,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBAAPSZTECS0008458659921,00921,100,00921,00921,1000560,001 169,30
UNITED ENERGYBABPSZTECZ0005113308100,00100,000,00100,00100,000059,10111,10
VČ ENERGETIKABAAVCENGCZ00050769501 765,101 768,00+3,091 765,101 768,00001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,403 064,400,003 064,403 064,40001 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,00-4,74301,00301,0051 505176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585068,3068,200,0068,2068,30181 22852,2092,70
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 MIKULOVBAAVINOMCS0008465159814,10820,10+1,87780,20820,1000400,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,208,200,008,208,20006,0014,00
VLNAPBAAVLNAPCZ000508765055,2055,200,0055,2055,200021,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952185,00185,000,00185,00185,00162 960100,10198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850219,00219,00+7,03219,00219,00204 380160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056155,60155,60+9,96155,60155,60182 801105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353156,10156,100,00156,10156,1000103,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150190,00190,100,00190,00190,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,100,00210,10210,1000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657142,10156,30+8,46128,00156,3000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956169,40169,400,00169,40169,400091,10275,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957141,00155,00+9,85141,00155,0000130,50258,00
VULKANBAAVULKACZ0005100453192,00192,000,00192,00192,00357682,70240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 080,002 080,00-2,802 080,002 080,00510 4001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,1020,10-4,2820,1020,10561 12611,6022,00
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 700,002 810,00+0,352 700,002 810,00001 200,002 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 532,002 532,10+0,482 532,002 532,10001 500,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280529,7029,70+10,0029,7029,700010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352238,50238,500,00238,50238,500096,30281,20
ŽĎASBAAZDASCS0005031152231,00231,00-5,13231,00231,00847221 122148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 040,004 066,00+0,644 040,004 080,001665 0221 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,10402 28432,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959910,00910,000,00910,00910,0000314,80950,00