Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 17:42
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 07.11.2002

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.

08.10.200206.11.2002
08.11.200209.12.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852144,00144,00-1,36144,00144,00456 48067,00173,50
ALIACHEMBABSYNTHCZ00051126077,107,10-2,737,107,101409945,209,60
ALIACHEMBAASYNTHCZ000509195975,1072,20-9,6372,2075,101007 24352,6083,30
AMMANN CRBAASTVSTCS0005003755252,90252,90+0,07252,90252,9000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000078,00313,00
AVIABAAAVIACS000502075920,3020,60+1,9820,3020,700010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000160,00690,10
BIOCELBAABIOCECS0005017953585,00585,000,00585,00585,004023 400509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 350,001 350,000,001 350,001 350,0000472,301 350,00
BMTBAABMTBOCS0005030758500,00500,000,00500,00500,000082,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607143,40143,70+1,77143,40143,700070,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454618,00679,80+10,00618,00679,8000365,50703,00
BRISK TÁBORBAABRITACZ0005074856390,00390,00-0,02390,00390,00197 410177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,00650,000,00650,00650,0000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009223,20223,20-1,67223,20223,2061 339135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207136,80136,80+12,03136,80136,804547108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507105,50105,500,00105,50105,500084,00122,60
CIMEX KONCERNBFBINFJICZ000908360635,8035,800,0035,8035,800023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201224,00224,20+0,04224,00224,207015 684118,20245,00
CONSUS IFBFACONINCZ000802830546,6046,600,0046,6046,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 031,102 033,00+0,142 031,102 033,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 050,001 050,000,001 050,001 050,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 994,502 995,00+0,012 994,502 995,00001 110,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556387,80387,80+0,12387,80387,80155 817290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 040,104 040,10-2,534 040,104 040,10832 3213 070,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052113,30113,30-9,93113,30113,300070,20139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156407,00407,00+0,14407,00407,002814304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607199,50194,000,00194,00199,5043584 611180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175298,20100,00+1,8398,20100,000051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258100,00100,000,00100,00100,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345767,3069,100,0067,3069,101117 64930,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230091,0089,10-2,6289,1091,006 495584 53769,6098,80
ČKD HRONOVBAACKDHRCZ0005093658172,00172,000,00172,00172,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051343,50343,60+3,80343,50343,600095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255959,201 000,00+0,01959,201 000,006057 96068,901 000,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,7045,80-4,7845,8050,700032,30114,90
DERMACOLBAADERMACZ0009041653354,40354,40-2,71354,40354,401354198,50797,30
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,1020010 02045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,705,60+3,705,605,705653 2154,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454812,00812,000,00812,00812,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353267,80267,90+0,41267,80267,900058,10290,50
ENERGOAQUABAAENRGACS0008419750569,00569,000,00569,00569,0000317,60610,00
EQUITY HOLDINGBFAAGFIECZ000908460474,8074,00+5,4170,4074,901 934142 90019,5081,30
ETABAAELEPRCS0005005156105,20105,20-0,09105,20105,200081,00156,30
EUROVIA CSBAASTASZCS0005022854847,10847,10-3,35847,10847,101411 859606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456180,00180,00-7,69180,00180,00132 340120,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001619,00619,00+0,16619,00619,00127 428450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 210,00
FOSFABAAFOSFACZ000509145445,2045,200,0045,2045,200030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706550,00550,00-9,80550,00550,0031 650340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 555,008 555,000,008 555,008 555,00002 511,009 588,80
GUMOTEXBAAGUMOTCZ0005086751400,10415,10+3,74400,10415,1000160,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 300,002 300,000,002 300,002 300,0062142 6001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851542,00542,00+4,23542,00542,0000369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 702,201 703,10-9,071 702,201 703,10001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354490,00490,000,00490,00490,0000255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509395,00373,00-5,56373,00395,0000373,00868,60
CHEVAK CHEBBAAVOKCHCZ0009061750113,10113,10+5,11113,10113,10556690,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 516,002 516,000,002 516,002 516,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 490,101 490,00-0,011 490,001 500,00129193 1511 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 150,001 150,000,001 150,001 150,0055 750997,001 150,00
II.EPIC HOLDINGBFACZCOICZ0009085908133,00133,000,00133,00133,0000133,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001515,00515,000,00515,00515,0000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757513,40513,40+1,88513,40513,4000211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 300,601 300,60+1,881 300,601 300,6022 601845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904260,00261,00+1,75260,00261,303910 174250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753458,30504,10+9,99412,60504,1000420,00768,00
JÄKL KARVINÁBAAJAKKACZ0005084657334,40334,40+0,02334,40334,40144 68270,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 102,102 102,10+0,092 102,102 102,10714 7151 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 949,502 949,500,002 949,502 949,50001 405,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158385,00385,000,00385,00385,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000034,1055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,40275,400,00275,40275,4000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 431,102 431,10+0,042 431,102 431,1037 2931 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 205,003 301,000,003 205,003 301,00001 951,003 935,00
JUTABAAJUTACS00050261522 010,102 010,100,002 010,102 010,1048 040522,502 010,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 735,101 735,20-0,011 735,101 735,20001 501,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 135,002 135,000,002 135,002 135,0036 3001 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050261,0061,000,0061,0061,000045,9075,20
KAROSERIABAAAVIABCS0005032150312,00312,000,00312,00312,000043,10376,10
KDYNIUMBAAKDYNICZ00050236552 020,002 020,000,002 020,002 020,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 877,101 918,30+1,891 877,101 920,90444845 074950,001 950,10
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464538,30538,300,00538,30538,3000272,10745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159666,70667,00+1,29666,70667,0000391,601 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351110,00110,100,00110,00110,100040,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 010,201 025,10+1,481 010,201 025,102525 478944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,10-5,95355,10355,1031 065250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,10900,100,00900,10900,1000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251701,30701,300,00701,30701,3053 507380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853485,60485,60+4,65485,60485,6000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804299,90314,90+5,00299,90314,900096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 251,001 251,000,001 251,001 251,0000678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,6019,600,0019,6019,60801 56817,1024,00
LIBERTY OSTRAVABAANOVHUCZ000509825163,1069,00+4,5463,1069,0019012 85621,1078,00
MADETABAAJIMLECS0008420550391,70390,00-2,50390,00391,70145 472134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 307,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755511,20511,20+1,95511,20511,2000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960111,20111,200,00111,20111,200066,30182,90
METALIMEXBAAMETLXCS00084124581 780,001 780,100,001 780,001 780,10001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1049,80
METROSTAVBAAMESTACZ0005006502169,00169,00-2,53169,00169,00614103 76696,30190,00
MILETABAAMILETCS000502745780,1080,10+1,2680,1080,101296163,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,00275 265135,00250,00
MJM LITOVELBAAZZNSRCS0008434759244,00244,000,00244,00244,0000150,00296,40
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 250,003 380,00+4,003 250,003 450,00159534 0261 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185066,1066,10+0,7666,1066,100025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755292,20292,20+9,15292,20292,205415 779102,00292,20
MOTORPALBAAMOTORCZ0005084558244,50244,50+0,08244,50244,50204 89091,60512,20
MSABAAMSACZ0005016501191,00202,00-2,22191,00202,00244 617162,50274,00
NKT CABLESBAAKABKLCZ0005082255715,10707,50-0,96707,50715,102416 995370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751670,00690,00+2,98670,00690,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353687,80687,80+5,00687,80687,8000389,10782,10
ODKOLEKBAAODKOLCZ0009064051377,80381,10+3,61377,80390,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 284,001 284,000,001 284,001 284,0000278,101 350,00
OKDBAAOKDCZ0005100651100,00100,000,00100,00100,9098398 42643,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00920,00+0,10920,00920,0000820,001 400,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355665,00665,00+3,90665,00665,0000225,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 020,202 020,200,002 020,202 020,20001 120,002 100,00
OSTROJBAAOSTROCS0008435558109,00109,000,00109,00109,00141 52619,90164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,0055,20-1,4255,2056,000042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959231,10231,100,00231,10231,1000147,30256,00
O2 C.R.BAATELECCZ0009093209237,70233,00+1,30230,20241,001 505353 280212,00377,50
PANKRÁCBABPANKRCZ00090789031 334,601 334,60+0,181 334,601 334,6000396,001 334,60
PANKRÁCBAAPANKRCZ0009033205750,10750,10-8,75750,10750,1086 001280,00822,10
PARAMOBAAPARAMCZ0005091355409,00408,50-0,36408,50409,005020 500149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958107,10104,60-2,33104,60107,100031,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 206,6011 459,20+2,3111 205,0011 492,10006 972,3012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105440,0040,000,0040,0040,001 14345 72017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750601,20601,200,00601,20601,2000367,10941,90
PLOMABAAZPDCS0008452751279,10295,000,00279,10295,00154 346113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,001751480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453746,80746,800,00746,80746,8000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465285,2085,20+0,1185,2085,200033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 315,001 315,00-7,391 315,001 315,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158504,50506,00+0,29504,50506,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 909,101 909,10-0,051 909,101 909,1011 9091 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 471,302 471,30+0,012 471,302 471,3012 4711 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 290,101 340,00+0,751 290,101 340,0000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859135,00135,100,00135,00135,100082,00275,00
PSVSBAAPRSVOCZ0005111500760,00760,000,00760,00760,0053 800350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,3081,30-8,9581,3081,30201 62667,50110,00
RAŠELINABAARASELCZ0009074050328,10329,000,00327,10329,0000147,80330,50
RMS MEZZANINEBAAPVTCS00084162511 803,501 768,50+2,811 727,001 803,50001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957315,00315,00-3,66315,00315,00206 300114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455345,00345,00-5,53345,00345,003211 040214,00529,00
SČ ARMATURKABAASCARMCS0005003854110,60110,70+0,09110,60110,700054,30158,90
SČ ENERGETIKABAASEVENCZ00050780551 556,501 556,10+0,121 556,101 556,5034 6691 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 987,502 987,500,002 987,502 987,50001 450,003 430,00
SELGENBAASELGECZ0009033650334,10334,100,00334,10334,102668200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356622,50620,00-1,58620,00625,004226 170323,10678,00
SETUZABAASETUZCZ0008460052281,00281,000,00281,00281,001281192,50386,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350353,60352,90+4,93352,90353,7000241,30385,00
SFINXBAASFINXCS0005036458260,00260,000,00260,00260,000090,00260,00
SG - INDUSTRYBFAYSECZ00090877066,306,80+1,496,306,801 2838 5145,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458286,10286,100,00286,10286,1000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554892,00892,000,00892,00892,0000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259266,90266,90-3,64266,90266,9061 601156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 735,501 660,20-5,941 660,201 740,5046 7961 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 985,002 985,00-0,332 977,102 985,00001 331,703 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251740,00745,00+4,78740,00745,0000370,20750,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,00-0,38260,00260,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952232,30234,00-6,40232,30234,006414 900184,00270,00
SPOLANABAASPOLACS000842495868,5068,50-7,4368,5068,501068564,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858116,00116,00+0,43116,00116,00182 08889,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,70186,80+3,03186,70186,800046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 405,001 439,00+1,181 405,001 439,001521 4491 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 550,003 550,000,003 550,003 550,00002 012,103 950,00
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8033,70
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050835,20835,20-3,73835,20835,201835358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857165,00165,000,00165,00165,00396 43580,50200,00
ŠMERAL BRNOBAASMERACS000502935474,1079,00+6,6174,1080,100033,0093,00
ŠTI HOLDINGBFASTICZ0009087805836,50836,500,00836,50836,5000523,001 101,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351878,10878,100,00878,10878,1000393,00897,30
TATRABAATATRACS000501845639,0039,000,0038,0039,002047 86430,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000453,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050810,00810,10+0,01810,00810,1000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156400,10400,10+4,95400,10400,1000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255553,60553,60+0,01553,60553,6000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950418,90420,00+0,31418,90420,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157899,00915,00+1,77899,00915,0000715,501 179,60
TEPNABABTEPNACZ0005109306309,80309,80-9,99309,80309,8051 549309,80344,20
TEPNABAATEPNACS000502685555,0055,000,0055,0055,00452 47525,0062,00
TESLA JIHLAVABAATSLJICS0005072859197,20197,200,00197,20197,2000148,00230,00
TESLA KARLÍNBAATSLKACS000502135153,2053,20-9,8353,2053,20824 36235,3071,50
TESLA SEZAMBAATSLSECS0005009851470,00470,000,00470,00470,0000328,10550,00
TOMABAATOMACZ000508855988,0087,00-3,3387,0088,0012010 46050,70124,80
TONAKBAATONAKCS000500605529,0029,000,0029,0029,000015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TYLEX LETOVICEBAATYLEXCS0005006154100,00100,000,00100,00100,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 001,301 001,60+0,161 001,301 001,6000544,001 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150035,3034,10+0,2934,1035,301 87364 89928,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308108,30108,300,00108,30108,300059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 114,601 114,70+1,331 114,601 114,7000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 693,501 755,00+3,631 693,501 755,00001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 605,002 605,000,002 605,002 605,00001 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658343,00343,10+2,26343,00343,1000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585068,3070,00+2,6368,3070,001409 79052,2092,70
VHOSBAAVHOSCZ00090472541 050,001 050,000,001 050,001 050,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 503,001 503,000,001 503,001 503,0000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159721,00721,000,00721,00721,001510 815390,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,608,50+3,658,508,60005,7014,00
VLNAPBAAVLNAPCZ000508765050,1050,10-9,4050,1050,101050120,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256323,00305,30-5,47305,30323,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952185,00185,000,00185,00185,000081,30198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850210,00210,00-1,22210,00210,00255 250175,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,10180,100,00180,10180,1000105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353152,00152,000,00152,00152,0000100,00210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758154,70154,70-9,42154,70154,70461988,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150205,00205,000,00205,00205,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,0000156,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657138,10138,00-0,07138,00138,10253 452102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956101,20101,20-7,66101,20101,20202 024101,20275,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957150,10150,100,00150,10150,1000130,50350,00
VULKANBAAVULKACZ0005100453163,10163,100,00163,10163,100082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658309,00284,40+1,20284,40309,006720 506253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 100,502 100,50+4,992 100,502 100,50001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,9020,900,0020,9020,900011,6022,00
YTONGBAAPORBECS00084201623 645,003 645,50+0,013 645,003 645,50001 850,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 850,002 606,10+0,232 606,102 850,0045127 0311 200,002 750,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 430,402 430,600,002 430,402 430,60001 301,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000096,30281,20
ŽĎASBAAZDASCS0005031152257,50257,50+1,37257,50257,5015 4584 036 084148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 950,003 920,20-0,753 920,203 950,00831 4211 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000314,80950,00