Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 16:12
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 08.11.2002

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.

09.10.200207.11.2002
11.11.200209.12.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852144,00144,000,00144,00144,000067,00173,50
ALIACHEMBABSYNTHCZ00051126077,107,100,007,107,102161 5345,209,60
ALIACHEMBAASYNTHCZ000509195973,4073,40+1,6673,4073,401073452,6083,30
AMMANN CRBAASTVSTCS0005003755252,90252,900,00252,90252,9000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000078,00313,00
AVIABAAAVIACS000502075920,6020,600,0020,6020,600010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000160,00690,10
BIOCELBAABIOCECS0005017953530,00530,00-9,40530,00530,00126 360509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 350,001 350,000,001 350,001 350,0000472,301 350,00
BMTBAABMTBOCS0005030758500,00500,000,00500,00500,000082,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607157,00143,90+0,13143,90157,00487 45770,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454680,00680,00+0,02680,00680,001680365,50703,00
BRISK TÁBORBAABRITACZ0005074856351,10351,10-9,97351,10351,1000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,00650,000,00650,00650,0000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009223,50223,50+0,13223,50223,50306 705135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207125,30125,30-8,40125,30125,30202 506108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507105,50105,500,00105,50105,500084,00122,60
CIMEX KONCERNBFBINFJICZ000908360635,8035,800,0035,8035,800023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201224,20224,30+0,04224,20224,3000118,20245,00
CONSUS IFBFACONINCZ000802830546,3046,30-0,6446,3046,30401 85233,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 033,102 033,100,002 033,102 033,1048 132478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 030,001 030,00-1,901 030,001 030,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 995,002 996,70+0,052 995,002 996,70001 110,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556387,80387,90+0,02387,80387,9000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 145,104 145,10+2,594 145,104 145,10003 070,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,40111,40-1,67111,40111,400070,20139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156407,60407,30+0,07407,30407,6062 445304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607193,90193,90-0,05193,90193,9020038 780180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752100,00100,000,00100,00100,000051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258100,00100,000,00100,00100,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345770,7072,10+4,3470,7072,100030,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230089,1092,00+3,2589,1092,003 752342 97669,6098,80
ČKD HRONOVBAACKDHRCZ0005093658172,00172,000,00172,00172,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051343,50343,50-0,02343,50343,500095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255960,301 000,000,00960,301 000,00106104 41268,901 000,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136443,5043,50-5,0243,5043,501043532,30114,90
DERMACOLBAADERMACZ0009041653389,80389,80+9,98389,80389,8000198,50797,30
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,705,70+1,785,705,70004,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454812,00812,000,00812,00812,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353267,80272,30+1,64267,80272,300058,10290,50
ENERGOAQUABAAENRGACS0008419750569,00569,000,00569,00569,0000317,60610,00
EQUITY HOLDINGBFAAGFIECZ000908460470,5071,20-3,7870,5074,0067048 23319,5081,30
ETABAAELEPRCS0005005156105,20105,200,00105,20105,200081,00156,30
EUROVIA CSBAASTASZCS0005022854847,10847,100,00847,10847,101847606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456162,00162,00-10,00162,00162,0000120,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001619,00619,000,00619,00619,0063 714450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 210,00
FOSFABAAFOSFACZ000509145445,2045,200,0045,2045,200030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706501,00501,00-8,90501,00501,0000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 555,008 555,000,008 555,008 555,00002 511,009 588,80
GUMOTEXBAAGUMOTCZ0005086751415,10415,100,00415,10415,1000160,00430,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 257,502 257,50-1,842 257,502 257,50001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851500,00500,00-7,74500,00500,00168 270369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 750,001 704,10+0,051 704,101 800,10001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354490,00490,000,00490,00490,001490255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509373,00426,30+14,28373,00426,3000373,00868,60
CHEVAK CHEBBAAVOKCHCZ0009061750118,30118,40+4,68118,30118,400090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 516,002 513,50-0,092 513,502 516,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 490,101 490,100,001 490,101 490,604161 0971 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 150,001 150,100,001 150,001 150,203944 852997,001 150,10
II.EPIC HOLDINGBFACZCOICZ0009085908133,00133,000,00133,00133,0000133,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001515,00515,000,00515,00515,0000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757513,40513,400,00513,40513,4000211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 300,101 300,10-0,031 300,101 300,1045 200845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904261,00261,000,00261,00261,00307 830250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753516,60516,60+2,47516,60516,602512 915420,00768,00
JÄKL KARVINÁBAAJAKKACZ0005084657334,30338,60+1,25310,10338,600070,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 150,002 150,50+2,302 150,002 150,60001 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
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,00301 50034,1055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,40275,400,00275,40275,4000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 431,102 431,100,002 431,102 431,10001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 301,003 202,50-2,983 202,503 301,00825 8221 951,003 935,00
JUTABAAJUTACS00050261522 005,102 005,10-0,242 005,102 005,10918 046522,502 010,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 720,101 720,10-0,871 720,101 720,1059 1201 501,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 150,002 150,00+0,702 150,002 150,00108227 0501 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,00-9,8355,0055,000045,9075,20
KAROSERIABAAAVIABCS0005032150312,00312,000,00312,00312,000043,10376,10
KDYNIUMBAAKDYNICZ00050236552 020,002 020,000,002 020,002 020,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 909,001 931,60+0,691 909,001 940,107821 510 588950,001 950,10
KORAMO KOLÍNBAAKORACZ00051061041 000,70900,70-9,99900,701 000,7000900,701 000,70
KOVOSVITBAAKOSVICS0005004464526,50526,50-2,19526,50526,50147 371272,10745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159667,00702,00+5,24667,00702,0000391,601 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351110,00110,100,00110,00110,100040,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 025,101 025,100,001 025,101 025,10282289 050944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,1000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,10900,100,00900,10900,1000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251701,00701,00-0,04701,00701,0074 907380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853485,60485,600,00485,60485,6000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804314,90314,900,00314,90314,900096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 202,001 202,00-3,911 202,001 202,001012 020678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,6019,600,0019,6019,600017,1024,00
LIBERTY OSTRAVABAANOVHUCZ000509825169,1069,10+0,1469,1069,10704 83721,1078,00
MADETABAAJIMLECS0008420550390,00409,50+5,00390,00409,5000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 307,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755511,20511,200,00511,20511,2000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960111,20111,200,00111,20111,200066,30182,90
METALIMEXBAAMETLXCS00084124581 820,101 820,10+2,241 820,101 820,10001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1049,80
METROSTAVBAAMESTACZ0005006502165,70165,70-1,95165,70165,7012019 88496,30190,00
MILETABAAMILETCS000502745780,1079,30-0,9979,3080,10362 86063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759244,00244,000,00244,00244,0000150,00296,40
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 415,103 415,20+1,043 415,103 415,201240 9821 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185066,1066,100,0066,1066,100025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755292,20321,40+9,99292,20321,4000102,00321,40
MOTORPALBAAMOTORCZ0005084558244,60246,00+0,61244,60246,000091,60512,20
MSABAAMSACZ0005016501202,00202,000,00202,00202,0000162,50274,00
NKT CABLESBAAKABKLCZ0005082255708,00734,00+3,74708,00734,0074 986370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751690,10700,00+1,44690,10700,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353700,00750,00+9,04700,00750,0012794 500389,10782,10
ODKOLEKBAAODKOLCZ0009064051381,10385,70+1,20381,10385,7000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 284,001 284,000,001 284,001 284,0000278,101 350,00
OKDBAAOKDCZ0005100651100,10100,000,00100,00100,10959 50443,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00880,00-4,34880,00920,0000820,001 400,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355665,00636,00-4,36622,00665,0000225,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 020,202 020,200,002 020,202 020,201020 2021 120,002 100,00
OSTROJBAAOSTROCS0008435558103,70103,70-4,86103,70103,70505 18519,90164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,2055,200,0055,2055,200042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959231,10231,100,00231,10231,1000147,30256,00
O2 C.R.BAATELECCZ0009093209234,00238,00+2,14231,20238,001 355321 347212,00377,50
PANKRÁCBABPANKRCZ00090789031 334,601 334,600,001 334,601 334,6000396,001 334,60
PANKRÁCBAAPANKRCZ0009033205787,60787,60+4,99787,60787,6000280,00822,10
PARAMOBAAPARAMCZ0005091355409,00409,00+0,12409,00409,00600240 000149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695899,10100,00-4,3999,10100,0082982 63031,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 242,1011 242,10-1,8911 242,1011 242,1016179 8746 972,3012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105438,0040,000,0038,0040,001003 90017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750601,10601,200,00601,10601,2084 809367,10941,90
PLOMABAAZPDCS0008452751279,20279,20-5,35279,20279,20405105 796113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,00609 000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453746,80746,90+0,01746,80746,9000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465285,2085,200,0085,2085,200033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 315,001 315,000,001 315,001 315,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158506,00506,000,00506,00506,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 909,301 918,30+0,481 909,301 918,30001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 476,202 477,00+0,232 476,202 480,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 292,501 340,000,001 292,501 340,0000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859135,00135,100,00135,00135,100082,00275,00
PSVSBAAPRSVOCZ0005111500760,00760,000,00760,00760,00129 120350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2081,300,0081,2081,300067,50110,00
RAŠELINABAARASELCZ0009074050333,00333,00+1,21333,00333,005016 650147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 771,501 768,600,001 768,501 771,50001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957316,00346,50+10,00316,00346,5000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455345,50345,50+0,14345,50345,50248 292214,00529,00
SČ ARMATURKABAASCARMCS0005003854110,70110,700,00110,70110,700054,30158,90
SČ ENERGETIKABAASEVENCZ00050780551 613,501 613,50+3,681 613,501 613,50001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 987,502 972,50-0,502 972,502 987,50001 450,003 430,00
SELGENBAASELGECZ0009033650334,10334,100,00334,10334,1031 002200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356626,00630,00+1,61626,00630,002515 689323,10678,00
SETUZABAASETUZCZ0008460052281,00281,000,00281,00281,0000192,50386,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350388,00388,00+9,94388,00388,00448173 824241,30388,00
SFINXBAASFINXCS0005036458260,00260,000,00260,00260,000090,00260,00
SG - INDUSTRYBFAYSECZ00090877066,606,60-2,946,606,60005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458286,10286,100,00286,10286,1000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554804,10804,10-9,85804,10804,1086 433400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259293,50266,900,00266,90293,506517 748156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 680,101 745,00+5,101 680,101 745,00712 0111 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 985,002 985,000,002 977,102 985,00001 331,703 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251745,00745,000,00745,00745,0000370,20750,00
SOFTWARE 602BAASOFTWCZ0009092300261,00260,000,00260,00261,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952234,00234,000,00234,00234,009221 528184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495868,3068,40-0,1468,3068,400064,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858115,30115,40-0,51115,30115,4048656 04489,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,80191,30+2,40186,80191,300046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 405,101 405,10-2,351 405,101 405,1022 8101 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
SUBTERRABAASBTERCS0005023050867,60868,10+3,93867,60868,1000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857179,00178,90+8,42178,90179,000080,50200,00
ŠMERAL BRNOBAASMERACS000502935478,9075,60-4,3074,1080,100033,0093,00
ŠTI HOLDINGBFASTICZ0009087805873,30832,50-0,47831,50910,0000523,001 101,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351878,10878,100,00878,10878,1000393,00897,30
TATRABAATATRACS000501845640,0040,00+2,5640,0040,000030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000453,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050810,10831,10+2,59810,10831,1000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156400,10400,20+0,02400,10400,2000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255553,60553,70+0,01553,60553,7000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950420,00420,000,00420,00420,004117 220236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157899,00915,000,00899,00915,0000715,501 179,60
TEPNABABTEPNACZ0005109306278,90278,90-9,97278,90278,903837278,90344,20
TEPNABAATEPNACS000502685555,0055,000,0055,0055,000025,0062,00
TESLA JIHLAVABAATSLJICS0005072859197,20197,200,00197,20197,2000148,00230,00
TESLA KARLÍNBAATSLKACS000502135153,2047,90-9,9647,9053,200035,3071,50
TESLA SEZAMBAATSLSECS0005009851470,00470,000,00470,00470,0000328,10550,00
TOMABAATOMACZ000508855987,0083,50-4,0283,5087,000050,70124,80
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 002,001 002,10+0,041 002,001 002,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150034,0033,90-0,5833,9034,002 54786 50028,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,0020030 20050,00207,10
UNITED ENERGYBABPSZTECZ0005113308108,30108,300,00108,30108,300059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 114,701 114,700,001 114,701 114,7000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 810,001 755,100,001 690,201 810,00001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 605,002 345,00-9,982 345,002 605,001536 2571 333,504 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658337,10337,10-1,74337,10337,1072 360176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585068,3068,30-2,4268,3068,30151 02552,2092,70
VHOSBAAVHOSCZ0009047254950,00950,00-9,52950,00950,001950604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 503,001 503,000,001 503,001 503,0000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159720,00720,00-0,13720,00720,0075 040390,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,708,70+2,358,708,701 1469 9705,7014,00
VLNAPBAAVLNAPCZ000508765055,1055,10+9,9855,1055,100020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256305,30305,300,00305,30305,3000260,10550,50
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.BAAVOKHKCZ0009046850210,00210,000,00210,00210,005010 500175,10252,00
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.NÁCHODBAAVOKNACZ0009057758160,00170,10+9,95160,00170,100088,60260,00
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.TRUTNOVBAAVOKTUCZ0009058657151,80151,80+10,00151,80151,8000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956101,2091,10-9,9891,10101,200091,10275,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957150,10150,100,00150,10150,1000130,50350,00
VULKANBAAVULKACZ0005100453163,10163,100,00163,10163,100082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658298,40298,40+4,92298,40298,4000253,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,9020,900,0020,9020,900011,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 000,002 000,00-4,782 000,002 000,001326 0001 262,002 300,00
YTONGBAAPORBECS00084201623 645,503 645,500,003 645,503 645,50001 850,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,102636713,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 700,002 700,00+3,602 700,002 700,00410 8001 200,002 750,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 430,602 430,700,002 430,602 430,70001 301,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000096,30281,20
ŽĎASBAAZDASCS0005031152257,50257,500,00257,50257,504 9931 303 672148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 963,403 963,40+1,103 963,403 963,40415 8541 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,10402 28432,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000314,80950,00