Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 10:03
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 09.12.2002

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.

08.11.200206.12.2002
10.12.200208.01.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852111,50111,500,00111,50111,5000108,00173,50
ALIACHEMBABSYNTHCZ00051126077,407,40-5,127,407,40725335,209,60
ALIACHEMBAASYNTHCZ000509195970,1070,100,0070,1070,10302 10352,6083,30
AMMANN CRBAASTVSTCS0005003755272,90272,900,00272,90272,9000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,0061 39278,00313,00
AVIABAAAVIACS000502075921,2021,200,0021,2021,200010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOCELBAABIOCECS0005017953566,00566,00-1,56566,00566,003016 980509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 090,001 090,00-11,301 090,001 090,0000507,101 350,00
BMTBAABMTBOCS0005030758243,00243,00-10,00243,00243,0092 18793,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607161,30161,30+1,70161,30161,308714 03370,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454543,90584,80+16,07543,90584,8095 018365,50703,00
BRISK TÁBORBAABRITACZ0005074856366,40366,40-0,10366,40366,4041 466193,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509632,00638,00+0,94632,00638,0000423,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009249,50244,00+2,52244,00249,5000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207174,70174,70-4,69174,70174,70101 747108,60218,30
CIMEX KONCERNBFBINFJICZ000908360635,5035,50-0,2835,5035,500031,7044,40
CIMEX KONCERNBFAINFJICZ0009083507116,60127,70+9,61116,60127,700097,00136,60
CONCORDIA INV.IFBFACONIFCZ0008021201230,30230,20-0,04230,20230,306013 815132,10245,00
CONSUS IFBFACONINCZ000802830547,5047,500,0047,5047,500033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 971,001 900,00-7,991 900,001 971,001427 310478,402 120,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 944,002 944,000,002 944,002 944,00001 340,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556397,10397,60+0,15397,10397,6000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 150,604 150,60-1,774 150,604 150,6014 1513 070,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,40111,40-3,63111,40111,400072,00139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,30472,90+5,01450,30472,9000325,20499,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607190,00190,00-2,11189,00190,00787149 528180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175285,0085,00-8,6085,0085,00161 36051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025839,9039,90+9,9139,9039,900033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,0069,000,0069,0069,00271 86330,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230088,7089,000,0088,3090,004 730422 32669,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051305,00325,50+6,72305,00325,500095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 600,001 600,000,001 600,001 600,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 001,001 001,000,001 001,001 001,001515 01568,901 020,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364106,00116,60+10,0095,50116,600030,70116,60
DERMACOLBAADERMACZ0009041653387,80421,00+9,97387,80421,0000198,50510,00
DIMENSIONBFACSIFCZ000910060875,3075,300,0075,3075,300045,0075,30
DKF HOLDINGBFADETKUCZ00090929046,406,40+3,226,406,40004,806,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 200,001 231,00+2,581 200,001 231,0000433,101 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353271,20241,30-9,96241,30271,200058,10290,50
ENERGOAQUABAAENRGACS0008419750540,00540,00+4,85540,00540,0000350,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460475,3068,00-9,6968,0075,301 522113 17319,5081,30
ETABAAELEPRCS000500515696,8098,10-7,4596,8098,100081,00156,30
EUROVIA CSBAASTASZCS0005022854826,70826,70-5,52826,70826,701827606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456171,00171,000,00171,00171,0000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001629,60629,60-0,07629,60629,6053 148450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
FOSFABAAFOSFACZ000509145442,1042,200,0042,1042,200031,8089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706500,00500,000,00500,00500,0000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136559 850,009 850,000,009 850,009 850,00003 120,009 850,00
GUMOTEXBAAGUMOTCZ0005086751393,00393,000,00393,00393,0000160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 300,002 300,00-1,702 300,002 300,001023 0001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851536,00536,000,00536,00536,00136 968370,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 853,301 853,30+0,051 853,301 853,3011 8531 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354560,10588,10+4,99560,10588,1000255,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509670,00670,000,00670,00670,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750116,70106,60-7,78106,60117,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 531,002 531,000,002 531,002 531,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 512,101 515,00+0,191 512,101 515,003756 0361 209,101 515,00
IF OBCHODUBFAOBCHOCZ00080111031 169,001 170,00+0,421 169,001 170,004653 819997,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908161,00160,50-2,07160,50161,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001510,00511,00+0,19510,00511,0000330,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757505,00511,20-1,00505,00511,2000211,40566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 500,001 505,00+0,331 500,001 505,0000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904271,00278,00-2,11271,00278,0000250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753582,50582,50+4,84582,50582,504522 520406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657600,00607,90+8,09600,00607,90434236 49570,10607,90
JČ ENERGETIKABAAJIHENCZ00050770572 200,002 200,000,002 200,002 200,0024 4001 131,502 211,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 885,602 885,60-2,202 885,602 885,60001 418,403 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,00361,000,00361,00361,0000220,00411,40
JIHOSTROJBAAJIHSTCS000503636751,0051,000,0051,0051,000035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955262,00262,000,00262,00262,0000165,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 500,102 500,100,002 500,102 500,1025 0001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 425,003 425,000,003 425,003 425,00001 951,003 935,00
JUTABAAJUTACS00050261522 240,002 255,00+0,682 240,002 255,0000522,502 255,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 850,001 850,000,001 850,001 850,003870 3001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 005,002 005,000,002 005,002 005,00001 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5073,50
KAROSERIABAAAVIABCS0005032150267,00271,00+1,49267,00271,000071,20376,10
KDYNIUMBAAKDYNICZ00050236551 650,001 650,000,001 650,001 650,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 959,502 029,00+2,121 959,502 029,00201402 617950,902 141,20
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464469,40454,10-3,25444,10469,4000272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159707,00707,000,00707,00707,0053 535406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351155,00144,80+0,69144,80155,000044,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 057,701 057,80-0,951 057,701 068,00224239 119944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,10-4,69355,10355,1041 420250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153793,40793,50-9,07793,40793,5000271,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251695,10695,100,00695,10695,1000419,40870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,000,00462,00462,00167 392231,10549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804280,00243,10-9,96243,10281,1000115,20336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 130,001 130,000,001 130,001 130,0000678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580016,6016,70+0,6016,6016,700016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825176,8074,10+4,6669,3078,501 779137 94821,1078,00
MADETABAAJIMLECS0008420550381,10381,10+1,35381,10381,1072 668134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 160,001 160,000,001 160,001 160,001011 600920,001 290,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755561,00561,000,00561,00561,003419 074192,10715,00
MEOPTA PŘEROVBAAMEOPTCS000500896098,5098,50+1,6598,5098,500066,30182,90
METALIMEXBAAMETLXCS00084124581 750,001 750,000,001 750,001 750,00001 660,402 499,00
METRA BLANSKOBAAMETRACS000501005731,1031,10-7,4431,1031,10541 67929,1049,80
METROSTAVBAAMESTACZ0005006502176,50176,60+3,82176,50177,500096,30190,00
MILETABAAMILETCS000502745786,7083,500,0083,5086,70484 32063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,00479 165135,00250,00
MJM LITOVELBAAZZNSRCS0008434759409,00409,000,00409,00409,0000163,00409,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 620,003 612,00+1,033 612,003 621,001554 2381 965,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755333,00333,000,00333,00333,0000112,20350,00
MOTORPALBAAMOTORCZ0005084558261,20261,50+2,54261,20267,800091,60512,20
MSABAAMSACZ0005016501203,00203,000,00203,00203,0000179,90274,00
NKT CABLESBAAKABKLCZ0005082255722,30717,50-0,05717,50722,3042 884370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751733,00733,000,00733,00733,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353626,70626,70-4,10626,70626,70106 267455,50795,00
ODKOLEKBAAODKOLCZ0009064051370,00370,000,00370,00370,0051 850185,00480,00
OKDBAAOKDCZ0005100651102,80102,80+0,39102,80103,2020921 50443,50111,10
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.BAAOSPAPCZ0005010355530,00570,00+7,54530,00570,0000230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,00-1,442 050,002 050,00001 120,002 100,00
OSTROJBAAOSTROCS0008435558120,20120,00-1,23120,00120,2026631 94624,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,8056,800,0056,8056,800045,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959234,40235,00+0,25234,40235,0000162,10261,20
O2 C.R.BAATELECCZ0009093209269,00270,00+2,93261,60270,0031683 495212,00377,50
PANKRÁCBABPANKRCZ00090789031 361,001 361,00+0,051 361,001 361,0000401,001 361,00
PANKRÁCBAAPANKRCZ0009033205745,00745,10+2,12745,00745,1000280,00845,30
PARAMOBAAPARAMCZ0005091355413,50413,50+0,85413,50413,5000149,50417,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,5090,500,0090,5090,5074373 55731,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 100,0011 132,40-0,6011 000,0011 132,4014155 2977 449,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,3037,20-8,3737,2037,301405 21317,2055,50
PLIVA - LACHEMABAALACHECZ0005096750652,00653,40-1,99652,00653,4000367,10941,90
PLOMABAAZPDCS0008452751307,00307,00+9,83307,00307,00257 675113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650813,10813,10+0,13813,10813,1054 066502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,00609 000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453682,10683,10+0,14682,10683,1000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465280,0080,000,0080,0080,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 334,101 334,100,001 334,101 334,1022 668816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158481,50481,50+3,81481,50481,5000366,10638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,101 900,10-0,231 900,101 900,1035 7001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 512,102 550,00+1,502 512,102 550,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 300,001 350,00+1,871 300,001 350,003445 050936,901 436,40
PRIOR ČRBAAPRICBCS0008457859136,40122,90-4,94122,90136,400082,00275,00
PSVSBAAPRSVOCZ0005111500726,00730,00+0,67726,00730,0000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2081,300,0081,2081,3076868 35274,60110,00
RAŠELINABAARASELCZ0009074050274,40274,50+0,47274,40274,5000147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 800,000,001 800,001 800,00001 413,302 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957329,20329,40+0,39329,20329,4000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455351,00351,00+3,38351,00351,00144 914214,00529,00
SČ ARMATURKABAASCARMCS0005003854111,10111,100,00111,10111,1032335 53654,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 600,101 600,10+3,231 600,101 600,1046 4001 030,201 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 506,302 506,500,002 506,302 506,50001 450,003 430,00
SELGENBAASELGECZ0009033650327,00327,000,00327,00327,0041 308200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356581,00639,10-1,67522,90639,1000323,10678,00
SETUZABAASETUZCZ0008460052282,10282,10-4,76282,10282,10123 385192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350396,00415,00+2,39396,00415,006024 710241,30419,00
SFINXBAASFINXCS0005036458338,80338,800,00338,80338,800090,00338,80
SG - INDUSTRYBFAYSECZ00090877066,206,200,006,206,20005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458286,50286,50-0,52286,50286,5041 146210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554810,00730,00-9,87730,00810,0000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259287,40287,40+9,86287,40287,40236 610156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 750,001 750,00+1,721 750,001 750,00814 0001 200,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 731,002 731,100,002 731,002 731,10001 480,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251667,00667,000,00667,00667,0000375,10819,50
SOFTWARE 602BAASOFTWCZ0009092300261,00261,000,00261,00261,002 861686 640234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952271,10275,00+5,44271,10275,00328 706184,00275,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495871,7071,70+0,5671,7071,70564 01564,0085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858102,30102,30-2,57102,30102,30242 45590,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753222,80215,30-3,36215,30230,000046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 480,001 480,00-1,331 460,001 480,0057 3801 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 380,502 381,60+0,042 380,502 381,60002 012,103 950,00
STROJPLASTBAASTRTACZ000508665216,1016,100,0016,1016,10005,8020,10
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050831,30831,70+0,13831,30831,7000392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857195,00195,00+4,00195,00195,000083,10200,00
ŠMERAL BRNOBAASMERACS000502935455,9051,20-8,4051,2056,000033,0093,00
ŠTI HOLDINGBFASTICZ0009087805727,00727,000,00727,00727,001727541,20999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351830,00830,000,00830,00830,0000393,00897,30
TATRABAATATRACS000501845637,3037,20-0,2637,2037,30491 82530,3059,90
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 PÍSEKBAATEPPICZ0005077156390,20390,20-9,96390,20390,209140 591230,00456,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255579,80580,50+0,15579,80580,5000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950416,70411,300,00411,30416,7000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157954,00957,50+0,36954,00957,5000715,501 179,60
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685557,5057,500,0057,5057,500026,0062,00
TESLA KARLÍNBAATSLKACS000502135166,0066,000,0066,0066,00639635,3071,50
TESLA SEZAMBAATSLSECS0005009851423,00423,000,00423,00423,0000328,10550,00
TOMABAATOMACZ000508855976,5077,000,0076,5077,000050,70124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,100015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TYLEX LETOVICEBAATYLEXCS0005006154104,00105,00+3,96104,00105,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 250,001 250,10+3,221 250,001 250,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004641,00680,10+6,08641,00680,1000641,101 000,00
UNIPETROLBAAUNIPECZ000909150034,2034,50+0,5832,8034,501 70958 85028,0047,10
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00155,00+2,64151,00155,000050,00207,10
UNITED ENERGYBABPSZTECZ000511330892,0092,10+0,1092,0092,100060,00111,10
UNITED ENERGYBAAPSZTECS0008458659950,00951,00+0,08950,00951,0000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 705,001 705,00-1,151 703,001 705,001627 2721 150,301 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,403 064,400,002 912,403 064,40001 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658283,00290,00+3,53283,00308,1000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585066,5068,00-1,5966,5068,00402 70552,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 400,001 400,00-9,361 400,001 400,0068 400558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159819,20819,30+4,99819,20819,3000400,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,208,20+3,798,208,20006,0014,00
VLNAPBAAVLNAPCZ000508765055,4055,400,0055,4055,400021,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952185,00185,000,00185,00185,0000100,30198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850191,30191,30-7,04191,30191,3012022 956160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056156,10156,100,00156,10156,10101 561105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353156,10140,50-9,99140,50156,1000105,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150190,00194,60+2,36190,00194,6000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,100,00210,10210,1000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657165,40165,50+1,28165,40165,5000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956186,30186,300,00186,30186,300091,10250,00
VULKANBAAVULKACZ0005100453192,00192,000,00192,00192,000082,70240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 008,002 008,00-4,382 008,002 008,0048 0321 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,2020,200,0020,2020,200011,7022,00
YTONGBAAPORBECS00084201623 577,003 577,00-3,023 577,003 577,001553 6552 050,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065822,0022,000,0022,0022,000013,1023,50
ZČ ENERGETIKABAAZCENGCZ00050773542 805,002 700,00-3,602 700,002 805,00616 5151 200,002 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 615,002 615,00+1,542 615,002 615,001231 3801 505,302 895,00
ZZN POLABÍBAAZZNNBCZ000909280532,3031,300,0031,3032,300010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152226,30226,70+0,30226,30226,70245 433148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 105,604 111,10+0,264 105,604 111,101041 0891 537,704 121,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959910,00910,000,00910,00910,0000314,80950,00