Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 21:42
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 10.12.2002

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.

08.11.200209.12.2002
11.12.200209.01.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852111,50111,500,00111,50111,50525 798108,00173,50
ALIACHEMBABSYNTHCZ00051126077,407,400,007,407,40005,209,60
ALIACHEMBAASYNTHCZ000509195970,1070,100,0070,1070,10664 62752,6083,30
AMMANN CRBAASTVSTCS0005003755272,90272,900,00272,90272,9000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000078,00313,00
AVIABAAAVIACS000502075921,2021,200,0021,2021,200010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOCELBAABIOCECS0005017953567,50567,50+0,26567,50567,502011 350509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 100,001 100,00+0,911 100,001 100,001011 000507,101 350,00
BMTBAABMTBOCS0005030758243,00219,00-9,87219,00243,000093,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607161,60161,20-0,06161,20161,6014723 72870,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454613,20613,20+4,85613,20613,201613365,50703,00
BRISK TÁBORBAABRITACZ0005074856371,20371,20+1,31371,20371,2000193,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509638,00648,10+1,58638,00648,1000423,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009237,00236,00-3,27223,70237,005512 887135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207174,80174,80+0,05174,80174,80101 748108,60218,30
CIMEX KONCERNBFBINFJICZ000908360635,5035,500,0035,5035,500031,7044,40
CIMEX KONCERNBFAINFJICZ0009083507117,00137,90+7,98117,00137,900097,00137,90
CONCORDIA INV.IFBFACONIFCZ0008021201230,20230,200,00230,20230,20306 906132,10245,00
CONSUS IFBFACONINCZ000802830547,5047,500,0047,5047,500033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 040,002 040,00+7,362 040,002 040,0024 080478,402 120,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,001312 740850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 944,002 944,000,002 944,002 944,00001 340,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556397,70397,80+0,05397,70397,8000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 200,004 115,60-0,844 115,604 200,00129541 7163 070,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,40122,50+9,96111,40122,500072,00139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156451,00450,70-4,69450,40451,003415 325325,20499,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607190,00189,00-0,52189,00190,003 673728 130180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175285,0081,00-4,7077,0085,000051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025839,9040,10+0,5039,9040,100033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,0069,000,0069,0069,00584 00230,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230089,5090,50+1,6889,5091,803 955365 33669,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051325,00325,00-0,15325,00325,00103 25095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 600,001 600,000,001 600,001 600,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 001,001 001,000,001 001,001 001,000068,901 020,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364114,80114,80-1,54114,80114,800030,70116,60
DERMACOLBAADERMACZ0009041653430,00430,00+2,13430,00430,0000198,50510,00
DIMENSIONBFACSIFCZ000910060875,3075,300,0075,3075,300045,0075,30
DKF HOLDINGBFADETKUCZ00090929046,406,400,006,406,40004,806,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 230,001 250,00+1,541 230,001 250,0000433,101 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353260,10234,20-2,94234,20260,100058,10290,50
ENERGOAQUABAAENRGACS0008419750540,00540,000,00540,00540,0000350,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460473,5071,10+4,5570,5078,001 748131 98219,5081,30
ETABAAELEPRCS000500515698,1098,100,0098,1098,100081,00156,30
EUROVIA CSBAASTASZCS0005022854845,00845,00+2,21845,00845,001845606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456171,00171,000,00171,00171,0000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001630,10630,40+0,12630,10630,401811 345450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
FOSFABAAFOSFACZ000509145442,1042,40+0,4742,1042,400031,8089,60
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 340,002 340,00+1,732 340,002 340,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851536,00536,000,00536,00536,00115 896370,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 853,601 921,00+3,651 853,601 921,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354560,10560,10-4,76560,10560,1052 801255,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509670,00670,000,00670,00670,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750106,60106,80+0,18106,60106,800090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 531,002 531,000,002 531,002 531,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 514,801 517,50+0,161 509,301 518,50138209 3861 209,101 517,50
IF OBCHODUBFAOBCHOCZ00080111031 170,001 170,000,001 168,501 170,006677 213997,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908169,00170,00+5,91169,00170,00598101 360128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001519,00519,00+1,56519,00519,00105 190330,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757511,30511,30+0,01511,30511,301511211,40566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 505,001 505,000,001 505,001 505,0046 020845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904285,00271,00-2,51271,00285,0015744 535250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753582,50525,10-9,85524,40582,5000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657562,50570,10-6,21562,50570,102212 41670,10607,90
JČ ENERGETIKABAAJIHENCZ00050770572 185,002 185,00-0,682 185,002 185,003264 3701 131,502 211,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 885,602 885,600,002 885,602 885,60001 418,403 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,00361,000,00361,00361,00124 332220,00411,40
JIHOSTROJBAAJIHSTCS000503636751,0051,000,0051,0051,000035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955262,00262,000,00262,00262,0000165,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 275,602 300,00-8,002 275,602 300,00511 4511 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 425,003 425,000,003 425,003 425,00001 951,003 935,00
JUTABAAJUTACS00050261522 256,002 256,00+0,042 256,002 256,00613 536522,502 256,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 850,001 850,000,001 850,001 850,504990 6521 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
KAROSERIABAAAVIABCS0005032150271,00272,00+0,36271,00272,000071,20376,10
KDYNIUMBAAKDYNICZ00050236551 650,001 650,000,001 650,001 650,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 024,302 094,00+3,202 024,302 102,007651 595 797950,902 141,20
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464454,10454,100,00454,10454,102812 715272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159712,00715,00+1,13712,00715,0000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351135,10137,10-5,31135,10150,0013518 83644,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 056,401 056,30-0,141 056,301 060,008387 784944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,1051 776250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153793,40872,70+9,98793,40872,7000271,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251705,00705,00+1,42705,00705,0053 525419,40870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853448,50462,000,00448,50462,002611 904231,10549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804276,00303,60+24,88248,50303,6000115,20336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 130,001 130,000,001 130,001 130,0022 260678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580016,7016,700,0016,7016,700016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825178,9077,90+5,1275,2085,201 839146 78221,1078,00
MADETABAAJIMLECS0008420550382,00400,60+5,11382,00400,6000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 160,001 175,00+1,291 160,001 175,0000920,001 290,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755561,00561,000,00561,00561,0000192,10715,00
MEOPTA PŘEROVBAAMEOPTCS000500896098,5098,500,0098,5098,500066,30182,90
METALIMEXBAAMETLXCS00084124581 700,101 700,10-2,851 700,101 700,1011 7001 660,402 499,00
METRA BLANSKOBAAMETRACS000501005731,1031,100,0031,1031,100029,1049,80
METROSTAVBAAMESTACZ0005006502171,20171,20-3,05171,20171,20122 05496,30190,00
MILETABAAMILETCS000502745782,8082,80-0,8382,8082,80649763,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,00122 340135,00250,00
MJM LITOVELBAAZZNSRCS0008434759409,00409,000,00409,00409,0000163,00409,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 611,003 610,50-0,043 610,503 611,0030108 3251 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
MOTORPALBAAMOTORCZ0005084558261,50261,500,00261,50261,500091,60512,20
MSABAAMSACZ0005016501203,00203,000,00203,00203,0000179,90274,00
NKT CABLESBAAKABKLCZ0005082255717,90717,500,00717,50717,90107 176370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751733,00733,000,00733,00733,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353603,20603,30-3,73603,20603,30127 239455,50795,00
ODKOLEKBAAODKOLCZ0009064051370,00370,000,00370,00370,002740185,00480,00
OKDBAAOKDCZ0005100651105,70104,20+1,36104,20105,709610 06043,50111,10
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.BAAOSPAPCZ0005010355570,00560,00-1,75551,00570,0000230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,00001 120,002 100,00
OSTROJBAAOSTROCS0008435558108,50120,000,00108,50120,000024,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,8056,800,0056,8056,800045,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959235,00235,20+0,08235,00235,2000162,10261,20
O2 C.R.BAATELECCZ0009093209266,90272,00+0,74266,70272,00603162 676212,00377,50
PANKRÁCBABPANKRCZ00090789031 361,001 360,50-0,031 360,501 496,0000401,001 361,00
PANKRÁCBAAPANKRCZ0009033205759,80759,80+1,97759,80759,8000280,00845,30
PARAMOBAAPARAMCZ0005091355413,50413,500,00413,50413,5000149,50417,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,5090,500,0090,5090,500031,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 000,0011 060,00-0,6510 900,0011 060,0040439 0727 449,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,3037,30+0,2637,3037,301037317,2055,50
PLIVA - LACHEMABAALACHECZ0005096750653,40653,400,00653,40653,401653367,10941,90
PLOMABAAZPDCS0008452751281,00285,00-7,16281,00285,0000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650815,00815,00+0,23815,00815,0043 260502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,00162 400108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453683,40684,10+0,14683,40684,1000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465280,1081,40+1,7580,1081,400033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 353,001 386,00+3,891 353,001 386,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158481,50481,500,00481,50481,5000366,10638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,001 909,10+0,471 900,001 909,103363 0981 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 550,002 550,000,002 550,002 550,00410 2001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 300,001 300,10-3,691 300,001 300,1000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859142,50142,50+15,94142,50142,500082,00275,00
PSVSBAAPRSVOCZ0005111500730,50736,00+0,82730,50736,0000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2081,300,0081,2081,300074,60110,00
RAŠELINABAARASELCZ0009074050275,00276,00+0,54275,00276,0000147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 800,000,001 800,001 800,00001 413,302 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957329,40331,10+0,51329,40331,1000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455351,00351,000,00351,00351,00103 510214,00529,00
SČ ARMATURKABAASCARMCS0005003854111,40111,40+0,27111,40111,40101 11454,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 610,001 610,00+0,611 610,001 610,0058 0501 030,201 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 506,802 507,00+0,012 506,802 507,00001 450,003 430,00
SELGENBAASELGECZ0009033650338,50345,00+5,50338,50345,003612 381200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356571,00514,40-19,51514,40571,002513 426323,10678,00
SETUZABAASETUZCZ0008460052282,20282,20+0,03282,20282,2041 129192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350416,90416,90+0,45416,90416,90156 254241,30419,00
SFINXBAASFINXCS0005036458338,80338,800,00338,80338,800090,00338,80
SG - INDUSTRYBFAYSECZ00090877066,205,80-6,455,706,20005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458288,00288,00+0,52288,00288,00123 456210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554730,00730,000,00730,00730,0000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259289,40289,40+0,69289,40289,40133 762156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 750,001 750,000,001 750,001 750,0058 7501 200,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 731,102 730,900,002 730,902 731,10001 480,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251667,00700,00+4,94667,00700,0000375,10819,50
SOFTWARE 602BAASOFTWCZ0009092300261,00261,000,00261,00261,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952279,00280,00+1,81278,00280,0014640 748184,00280,00
SPOLANABAASPOLACS000842495871,4066,00-7,9466,0071,4054436 64964,0085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858101,0094,80-7,3394,80101,001 012102 13890,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753215,30215,300,00215,30215,300046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 490,001 490,00+0,671 490,001 500,0057 4701 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 382,202 383,30+0,072 382,202 383,30002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665216,1014,50-9,9314,5016,10005,8020,10
SUBTERRABAASBTERCS0005023050764,00764,70-8,05764,00764,703627 525392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857195,00195,000,00195,00195,000083,10200,00
ŠMERAL BRNOBAASMERACS000502935451,2051,200,0051,2051,201051233,0093,00
ŠTI HOLDINGBFASTICZ0009087805728,50730,50+0,48728,50730,5000541,20999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351830,00830,000,00830,00830,001613 280393,00897,30
TATRABAATATRACS000501845637,2037,200,0037,2037,20602 23230,3059,90
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 PÍSEKBAATEPPICZ0005077156390,20390,200,00390,20390,2000230,00456,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255580,30580,30-0,03580,30580,3084 642380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950411,30411,300,00411,30411,3000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157957,50957,500,00957,50957,5000715,501 179,60
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 LETOVICEBAATYLEXCS0005006154105,00105,000,00105,00105,00663046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 250,001 250,100,001 250,001 250,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004680,00680,30+0,02680,00680,3000641,101 000,00
UNIPETROLBAAUNIPECZ000909150034,5034,10-1,1533,5034,504 779162 48928,0047,10
UNIPLET TŘEBÍČBAAUNIPLCS0005005354155,00155,000,00155,00155,000050,00207,10
UNITED ENERGYBABPSZTECZ000511330892,0092,50+0,4392,0092,500060,00111,10
UNITED ENERGYBAAPSZTECS0008458659952,20955,10+0,43952,20955,1000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 760,501 762,50+3,371 760,501 762,50001 150,301 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,402 888,40-5,742 888,403 064,40001 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658290,00290,000,00290,00290,0000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585065,6065,60-3,5265,6065,60503 28052,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 420,101 420,00+1,421 420,001 420,103144 023558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159819,30816,30-0,36780,50819,3000400,00841,50
VÍTKOVICEBAAVITKOCZ00050985587,907,90-3,657,907,90251986,0014,00
VLNAPBAAVLNAPCZ000508765055,4055,400,0055,4055,400021,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952185,00185,000,00185,00185,00203 700100,30198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850199,00199,00+4,02199,00199,009017 910160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056156,00140,60-9,92140,60156,1000105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353133,50133,50-4,98133,50133,6000105,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150194,60194,600,00194,60194,6000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10231,10+9,99210,10231,1000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657164,00164,10-0,84164,00164,1000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956186,30186,300,00186,30186,300091,10250,00
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.BAAJICIHCS00084158572 030,002 030,00+1,092 030,002 030,001020 3001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,2019,00-5,9419,0020,200011,7022,00
YTONGBAAPORBECS00084201623 688,503 688,50+3,113 688,503 688,50002 050,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065822,0021,90-0,4521,9022,000013,1023,50
ZČ ENERGETIKABAAZCENGCZ00050773542 705,102 700,100,002 700,102 705,10513 5061 200,002 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 615,002 615,100,002 615,002 615,10001 505,302 895,00
ZZN POLABÍBAAZZNNBCZ000909280531,3031,300,0031,3031,300010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152228,40228,50+0,79228,40228,5092 056148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 111,104 111,100,004 111,104 111,101041 1111 537,704 121,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959910,00910,000,00910,00910,0000314,80950,00