Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 17:43
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 05.12.2002

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.

05.11.200204.12.2002
06.12.200206.01.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852111,50111,500,00111,50111,50424 68388,20173,50
ALIACHEMBABSYNTHCZ00051126077,807,800,007,807,80005,209,60
ALIACHEMBAASYNTHCZ000509195970,2070,300,0070,2070,301391352,6083,30
AMMANN CRBAASTVSTCS0005003755269,50272,90+3,41269,50272,9000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000078,00313,00
AVIABAAAVIACS000502075921,2021,20+2,9121,2021,200010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000160,00690,10
BIOCELBAABIOCECS0005017953567,00567,00-0,73567,00567,0095 103509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 228,901 228,900,001 228,901 228,9000507,101 350,00
BMTBAABMTBOCS0005030758270,00270,000,00270,00270,0061 62082,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607158,20165,000,00158,20165,00629 89270,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454589,00530,20-4,99530,20589,0000365,50703,00
BRISK TÁBORBAABRITACZ0005074856333,50333,50-6,50333,50333,5000188,50451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,00567,80-11,07567,80650,005332 148420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009237,10237,10-0,37237,10237,10307 113135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207180,00180,00+1,69180,00180,00183 240108,60218,30
CIMEX KONCERNBFBINFJICZ000908360635,3035,50+1,1335,3035,500031,7044,40
CIMEX KONCERNBFAINFJICZ0009083507126,50126,50+10,00126,50126,50506 32597,00136,60
CONCORDIA INV.IFBFACONIFCZ0008021201230,10230,10+0,04230,10230,104510 355132,10245,00
CONSUS IFBFACONINCZ000802830547,5047,500,0047,5047,500033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 065,002 065,00+3,252 065,002 065,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0021 960850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 944,002 944,000,002 944,002 944,00001 320,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556396,10396,20+0,05396,10396,2000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 275,504 275,500,004 275,504 275,50003 070,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052128,40128,40+4,90128,40128,400070,20139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156409,40409,40-9,04409,40409,40104 094325,20499,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607194,20196,20+1,08193,70196,20890172 819180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175293,2093,30+0,1093,2093,300051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025833,0033,00-9,8333,0033,00752 47533,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,0069,00-7,2569,0069,00513 51930,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230089,1089,90+1,6984,9091,804 177378 28669,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051327,40327,40-0,12327,40327,40289 16795,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 600,001 600,000,001 600,001 600,00914 400488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 001,001 001,00+7,041 001,001 001,000068,901 020,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136496,4096,40+9,9296,4096,400030,70114,90
DERMACOLBAADERMACZ0009041653381,20382,80+0,41381,20382,8000198,50510,00
DIMENSIONBFACSIFCZ000910060866,9070,20+4,9366,9070,200045,0099,00
DKF HOLDINGBFADETKUCZ00090929046,306,300,006,306,301116994,806,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 160,001 180,00+1,721 160,001 180,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353267,90268,00+0,03267,90268,000058,10290,50
ENERGOAQUABAAENRGACS0008419750541,00541,00+5,04541,00541,0021 082350,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460475,5075,00+0,1375,0079,102 279172 03419,5081,30
ETABAAELEPRCS0005005156105,00105,00-0,1994,60105,001 468153 98481,00156,30
EUROVIA CSBAASTASZCS0005022854860,00850,00-2,92850,00860,005042 680606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456171,00171,000,00171,00171,0000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001629,00629,00+0,07629,00629,003220 128450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 089,00
FOSFABAAFOSFACZ000509145441,9042,000,0041,9042,000031,8089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706500,00500,000,00500,00500,0000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136559 675,009 675,000,009 675,009 675,00003 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 340,002 340,00+5,882 340,002 340,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851531,00532,00+2,09531,00532,00179 039369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 851,701 851,70-2,561 851,701 851,7011 8521 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354538,50538,50+1,39538,50538,501539255,10538,50
HYPOTEČNÍ BANKABACREGICZ0008030509650,00650,00-3,70650,00650,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750123,50117,30-5,09117,30123,500090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 551,002 531,000,002 531,002 551,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 512,101 512,100,001 512,101 512,1080120 9681 209,101 512,10
IF OBCHODUBFAOBCHOCZ00080111031 164,601 166,60+0,211 164,601 168,004855 951997,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908149,00149,000,00149,00149,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001535,00535,000,00535,00535,0000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757527,80527,80+1,09527,80527,8000211,40566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 390,001 500,00+4,091 390,001 500,00811 812845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904270,50270,50-0,18270,50270,50154 058250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753505,10505,100,00505,10505,10105 051406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657473,40529,10+11,83473,40529,10476244 39770,10529,10
JČ ENERGETIKABAAJIHENCZ00050770572 183,002 183,000,002 183,002 183,00001 131,502 211,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 950,502 950,600,002 950,502 950,60001 415,403 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,00361,00-6,71361,00361,00186 498220,00411,40
JIHOSTROJBAAJIHSTCS000503636751,3050,10-4,5750,1051,301155 80435,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955262,00262,00+0,34262,00262,0000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 500,102 500,10+2,292 500,102 500,1037 5001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 425,003 425,00+0,733 425,003 425,00001 951,003 935,00
JUTABAAJUTACS00050261522 036,102 036,100,002 036,102 036,10612 217522,502 203,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 850,001 840,00+2,221 800,001 850,003768 4501 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 005,002 005,00-3,022 005,002 005,00001 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5075,20
KAROSERIABAAAVIABCS0005032150295,00295,00-5,44295,00295,00267 67055,10376,10
KDYNIUMBAAKDYNICZ00050236551 650,001 650,000,001 650,001 650,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 990,002 014,20+0,761 990,002 035,009151 852 653950,902 141,20
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464463,40422,60-8,80422,00463,4000272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159707,00707,000,00707,00707,0064 242406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351155,00145,100,00143,60155,000044,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 051,001 055,00+0,951 051,001 055,003233 679944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,10103 551250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153793,40793,40-6,65793,40793,4064 760228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251722,60722,600,00722,60722,6000381,30870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,000,00462,00462,0083 696231,10549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804245,50245,50+9,79245,50245,50122 946115,20336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 130,001 130,000,001 130,001 130,0022 260678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,4018,400,0018,4018,400017,1023,00
LIBERTY OSTRAVABAANOVHUCZ000509825175,1072,30+0,1372,0075,102 755199 14121,1078,00
MADETABAAJIMLECS0008420550385,00385,00+0,99385,00385,002770134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 150,001 160,00+2,381 150,001 160,0000920,001 290,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755594,90594,900,00594,90594,9000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896098,5098,500,0098,5098,500066,30182,90
METALIMEXBAAMETLXCS00084124581 750,001 750,10+0,051 750,001 750,10001 660,402 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1049,80
METROSTAVBAAMESTACZ0005006502170,00170,00-4,00170,00170,00366 12096,30190,00
MILETABAAMILETCS000502745783,5083,50+0,1183,5083,500063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759381,90381,90+9,99381,90381,9000150,00381,90
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 601,003 581,50+0,393 560,103 601,002899 9311 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
MOTORPALBAAMOTORCZ0005084558255,00255,00-4,38255,00255,00174 33591,60512,20
MSABAAMSACZ0005016501203,00203,00+0,34203,00203,0000179,90274,00
NKT CABLESBAAKABKLCZ0005082255717,50717,50+0,34717,50717,50107 175370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751733,00733,000,00733,00733,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353652,10652,10-7,89652,10652,10159 782389,10795,00
ODKOLEKBAAODKOLCZ0009064051370,00370,000,00370,00370,0000185,00480,00
OKDBAAOKDCZ0005100651103,50103,30+0,29103,30103,50879 00143,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852865,00865,000,00865,00865,0000820,001 250,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355580,10580,00-1,69580,00580,103922 621230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 080,002 080,000,002 080,002 080,00001 120,002 100,00
OSTROJBAAOSTROCS0008435558123,00123,00+0,81123,00123,0011614 26824,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,8056,800,0056,8056,800045,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959234,30234,400,00234,30234,4000147,30261,20
O2 C.R.BAATELECCZ0009093209263,00271,30+3,15261,60280,001 869509 569212,00377,50
PANKRÁCBAAPANKRCZ0009033205690,00690,000,00690,00690,0000280,00845,30
PANKRÁCBABPANKRCZ00090789031 360,301 360,300,001 360,301 360,3000396,001 360,30
PARAMOBAAPARAMCZ0005091355410,10410,00-0,02410,00410,10104 101149,50417,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,7090,00-6,0590,0095,700031,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 323,3011 292,50+0,8211 250,0011 323,30007 310,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105440,6040,60+3,8340,6040,600017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750651,30652,00+0,12651,30652,0000367,10941,90
PLOMABAAZPDCS0008452751307,10307,10-0,93307,10307,10319 520113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650810,20810,30+0,03810,20810,3000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,00497 350108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453681,40681,40+0,04681,40681,4000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465278,8079,00+0,6378,8079,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 334,001 334,000,001 334,001 334,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158463,80463,800,00463,80464,3000366,10638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,001 900,00+5,551 900,001 900,0011 9001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 510,302 510,400,002 510,302 510,40001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 350,001 325,100,001 270,401 350,0000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859143,50143,50+16,00143,50143,50304 30582,00275,00
PSVSBAAPRSVOCZ0005111500718,20719,10+0,12718,20719,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,7082,30+0,2481,7082,30151 22974,60110,00
RAŠELINABAARASELCZ0009074050270,00273,00+2,24270,00273,0000147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 800,000,001 800,001 800,00001 413,302 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957326,00327,00+0,30326,00327,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455351,00351,00-3,99351,00351,0062 106214,00529,00
SČ ARMATURKABAASCARMCS0005003854111,00111,00+0,54111,00111,00555554,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 599,001 550,000,001 550,001 599,004266 9621 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 505,002 505,10-8,942 505,002 505,10001 450,003 430,00
SELGENBAASELGECZ0009033650350,00350,000,00350,00350,0082 800200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356614,90614,90+10,00614,90614,9021 230323,10678,00
SETUZABAASETUZCZ0008460052282,10282,10+3,71282,10282,10185 078192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350388,10388,10-0,48388,10388,10207 762241,30419,00
SFINXBAASFINXCS0005036458338,80338,800,00338,80338,800090,00338,80
SG - INDUSTRYBFAYSECZ00090877066,806,800,006,806,80005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458301,50301,500,00301,50301,5000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554865,00865,00-9,63865,00865,0000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259256,00256,00+0,39256,00256,0071 792156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 765,001 760,000,001 760,001 765,001628 2001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 730,702 730,700,002 730,602 730,80001 407,103 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251667,00671,00+0,90667,00671,0000370,20819,50
SOFTWARE 602BAASOFTWCZ0009092300289,90289,90+2,80289,90289,9000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952260,00260,10-4,72260,00260,10205 201184,00273,00
SPOLANABAASPOLACS000842495871,2071,20-5,8271,2071,201285464,0088,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858102,20102,60+0,39102,20105,001 041109 19689,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753215,60215,60+2,61215,60215,6061 29446,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 470,101 490,00+0,671 470,101 490,00001 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 375,002 375,20+0,172 375,002 375,20002 012,103 950,00
STROJPLASTBAASTRTACZ000508665215,2015,20+9,3515,2015,20005,8022,70
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050842,50842,500,00842,50842,5000392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857187,50187,50+4,16187,50187,500083,10200,00
ŠMERAL BRNOBAASMERACS000502935464,2057,80-9,9657,8064,300033,0093,00
ŠTI HOLDINGBFASTICZ0009087805802,00804,00+1,37802,00804,0000523,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351810,00810,000,00810,00810,0000393,00897,30
TATRABAATATRACS000501845637,3037,30-1,8437,3037,30301 11930,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000530,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 031,001 031,000,001 031,001 031,0044 124262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156433,40433,400,00433,40433,4000230,00456,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255578,30579,00+0,13578,30579,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950411,20411,20-7,94411,20411,20156 168236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157950,50951,00+4,96950,50951,0000715,501 179,60
TEPNABAATEPNACS000502685557,5057,500,0057,5057,500026,0062,00
TEPNABABTEPNACZ000510930686,1086,10+9,9686,1086,100071,20344,20
TESLA KARLÍNBAATSLKACS000502135166,0066,000,0066,0066,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851423,00423,000,00423,00423,0000328,10550,00
TOMABAATOMACZ000508855975,2075,10+2,8775,1075,201219 09350,70124,80
TONAKBAATONAKCS000500605527,0027,00+5,8827,0027,000015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TYLEX LETOVICEBAATYLEXCS0005006154101,00101,000,00101,00101,00101 01046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 101,001 101,100,001 101,001 101,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004711,50641,10-4,97640,50711,5000641,101 000,00
UNIPETROLBAAUNIPECZ000909150034,5034,50-0,5734,1035,502 37683 23828,0053,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ000511330891,0092,00+1,0991,0092,000059,10111,10
UNITED ENERGYBAAPSZTECS0008458659912,10940,00+2,01912,10940,0000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 725,001 725,00+0,231 725,001 725,00610 3501 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,403 064,400,003 064,403 064,40001 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,10+4,69301,00301,104413 246176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585069,1063,30-7,8663,1069,1038526 06352,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 482,401 544,700,001 482,401 544,70710 751558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159780,20780,20-2,48780,20780,2064 681400,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,208,20+2,508,208,20006,0014,00
VLNAPBAAVLNAPCZ000508765055,3055,40+0,1855,3055,400021,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952180,00180,00-2,70180,00180,00407 200100,10198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850219,00208,50-4,79208,50219,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056156,10156,100,00156,10156,106937105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353156,10156,100,00156,10156,1000103,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150190,00190,10-0,05190,00190,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,100,00210,10210,1000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657160,30164,60+9,95160,30164,607011 479102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956169,40169,400,00169,40169,400091,10275,00
VULKANBAAVULKACZ0005100453192,00192,000,00192,00192,00238482,70240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 951,001 952,00-2,401 951,001 952,002039 0301 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,2020,200,0020,2020,2051210 34211,6022,00
YTONGBAAPORBECS00084201623 688,503 688,50+3,113 688,503 688,50001 950,503 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065822,0022,000,0022,0022,001002 20013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 800,002 800,00-1,062 800,002 800,0025 6001 200,002 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 565,002 565,10+0,392 565,002 565,10001 500,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280531,2031,30+0,3231,2031,300010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352238,50238,500,00238,50238,500096,30281,20
ŽĎASBAAZDASCS0005031152225,30225,30+1,03225,30225,3092 028148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 100,004 121,00+0,634 100,004 121,001249 2841 537,704 121,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959870,00870,00-4,39870,00870,0043 480314,80950,00