Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 17:46
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 11.11.2002

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.

11.10.200208.11.2002
12.11.200211.12.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852144,00144,000,00144,00144,000067,00173,50
ALIACHEMBABSYNTHCZ00051126077,107,100,007,107,104323 0675,209,60
ALIACHEMBAASYNTHCZ000509195973,2073,400,0073,2073,40392 86152,6083,30
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
BIOCELBAABIOCECS0005017953530,00530,000,00530,00530,00105 300509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 350,001 350,000,001 350,001 350,0000507,101 350,00
BMTBAABMTBOCS0005030758500,00500,000,00500,00500,000082,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607169,90155,70+8,20155,70169,9010016 20970,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454612,10612,10-9,98612,10612,1063 673365,50703,00
BRISK TÁBORBAABRITACZ0005074856386,20386,20+9,99386,20386,2000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509647,10647,10-0,44647,10647,1000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009245,80245,80+9,97245,80245,80307 374135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207137,80137,80+9,97137,80137,80182 480108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507105,50105,500,00105,50105,500084,00122,60
CIMEX KONCERNBFBINFJICZ000908360635,8035,800,0035,8035,800023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201225,00225,00+0,31225,00225,0011225 200118,20245,00
CONSUS IFBFACONINCZ000802830546,7046,70+0,8646,7046,70783 64333,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 033,102 033,100,002 033,102 033,1000478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 030,001 030,000,001 030,001 030,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 996,702 996,700,002 996,702 996,70001 302,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556387,90387,900,00387,90387,9000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 145,104 145,100,004 145,104 145,10003 070,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,40122,50+9,96111,40122,500070,20139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156407,30407,300,00407,30407,60208 147304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607193,00195,90+1,03182,30195,9034265 339180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752100,00100,000,00100,00100,000051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258100,00100,000,00100,00100,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345770,0064,20-10,9564,2070,001027 07030,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230092,1092,90+0,9792,0093,4013 9481 292 46569,6098,80
ČKD HRONOVBAACKDHRCZ0005093658172,00172,000,00172,00172,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051343,50344,00+0,14343,50344,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 000,001 000,000,00962,601 000,00165162 90268,901 000,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136443,5039,30-9,6539,3043,500032,30114,90
DERMACOLBAADERMACZ0009041653410,00410,00+5,18410,00410,0000198,50711,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,10402 00445,00100,00
DKF HOLDINGBFADETKUCZ00090929045,705,700,005,705,70004,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454812,00813,00+0,12812,00813,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353272,20272,20-0,03272,20272,2041 08958,10290,50
ENERGOAQUABAAENRGACS0008419750543,00543,00-4,56543,00543,0042 172320,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460472,7075,00+5,3372,7075,0034425 53219,5081,30
ETABAAELEPRCS0005005156105,20105,200,00105,20105,200081,00156,30
EUROVIA CSBAASTASZCS0005022854891,70892,00+5,30891,70892,0000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456162,00162,000,00162,00162,0000120,30220,00
FINOP HOLDINGBAAFINOPCZ0008418001620,00620,00+0,16620,00620,0000450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 210,00
FOSFABAAFOSFACZ000509145445,2045,200,0045,2045,200030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706452,10452,10-9,76452,10452,1062 713340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 555,008 555,000,008 555,008 555,00002 854,109 588,80
GUMOTEXBAAGUMOTCZ0005086751450,60450,60+8,55450,60450,60253114 002160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 257,502 257,500,002 257,502 257,50001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851501,00501,00+0,20500,50501,00136 512369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 705,201 707,00+0,171 705,201 707,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354490,00490,000,00490,00490,002980255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509444,00444,00+4,15444,00444,0000373,00868,60
CHEVAK CHEBBAAVOKCHCZ0009061750121,20121,20+2,36121,20121,200090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 516,002 516,00+0,092 516,002 516,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 490,101 490,50+0,021 490,101 490,504262 5881 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 150,001 150,100,001 150,001 150,105563 251997,001 150,10
II.EPIC HOLDINGBFACZCOICZ0009085908133,00133,000,00133,00133,0000133,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001515,00515,000,00515,00515,0000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757513,40513,400,00513,40513,4052 567211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 302,001 302,20+0,161 302,001 302,2000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904262,50262,50+0,57262,50262,50307 875250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753516,60465,10-9,96465,10516,7000420,00768,00
JÄKL KARVINÁBAAJAKKACZ0005084657310,20310,20-8,38310,20310,2092 79270,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 121,202 121,20-1,362 121,202 121,2048 4851 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 029,002 842,50-3,622 842,003 029,00001 405,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158385,00385,000,00385,00385,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000035,3055,10
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 205,003 301,00+3,073 200,003 301,00001 951,003 935,00
JUTABAAJUTACS00050261522 010,102 010,10+0,242 010,102 010,1000522,502 010,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 720,001 720,100,001 720,001 720,10001 501,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 070,002 070,00-3,722 070,002 070,001225 2001 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000045,9075,20
KAROSERIABAAAVIABCS0005032150312,00312,000,00312,00312,000043,10376,10
KDYNIUMBAAKDYNICZ00050236551 950,001 950,00-3,461 950,001 950,001835 1001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 902,501 912,20-1,001 902,301 912,301 2072 304 012950,901 950,10
KORAMO KOLÍNBAAKORACZ0005106104900,70900,700,00900,70900,7000900,701 000,70
KOVOSVITBAAKOSVICS0005004464485,10485,10-7,86485,10485,10146 791272,10745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159706,50706,50+0,64706,50706,5053 533406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351110,10110,100,00110,10110,10303 30340,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 027,201 025,100,001 025,101 122,409599 392944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,1000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,00900,00-0,01900,00900,0065 400228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251708,00708,00+0,99708,00708,0000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853464,00464,00-4,44464,00464,00209 280210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804314,90314,900,00314,90314,900096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 130,001 130,00-5,991 130,001 130,0000678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,6019,600,0019,6019,600017,1023,00
LIBERTY OSTRAVABAANOVHUCZ000509825165,4066,20-4,1965,3066,2071346 96721,1078,00
MADETABAAJIMLECS0008420550390,00414,50+1,22390,00414,5000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0055 600920,001 290,00
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 820,101 780,20-2,191 780,201 820,10001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1049,80
METROSTAVBAAMESTACZ0005006502176,70178,00+7,42176,70178,00918162 56996,30190,00
MILETABAAMILETCS000502745779,3079,300,0079,3079,300063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00193,80-0,61193,80195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759244,00244,000,00244,00244,0000150,00296,40
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 450,003 450,00+1,013 450,003 450,00413 8001 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185059,8059,50-9,9859,5059,80754 46325,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755321,40321,400,00321,40321,4000102,00321,40
MOTORPALBAAMOTORCZ0005084558251,20251,30+2,15251,20251,300091,60512,20
MSABAAMSACZ0005016501202,00202,000,00202,00202,0071 414179,90274,00
NKT CABLESBAAKABKLCZ0005082255741,20737,10+0,42737,10741,201511 096370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751700,00700,000,00700,00700,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353670,00670,00-10,66670,00670,0032 010389,10782,10
ODKOLEKBAAODKOLCZ0009064051388,90390,00+1,11388,90390,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 298,001 284,000,001 284,001 298,0000278,101 350,00
OKDBAAOKDCZ0005100651100,00100,000,0098,10100,0034133 81143,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852880,00880,000,00880,00880,0000820,001 400,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355636,00622,00-2,20622,00636,0000230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 020,202 020,200,002 020,202 020,20001 120,002 100,00
OSTROJBAAOSTROCS0008435558106,00106,00+2,21106,00106,00232 43821,20164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,2055,200,0055,2055,200042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959231,10231,100,00231,10231,1081 849147,30256,00
O2 C.R.BAATELECCZ0009093209235,60232,10-2,47232,10236,0039692 868212,00377,50
PANKRÁCBABPANKRCZ00090789031 334,501 335,00+0,021 334,501 335,0000396,001 335,00
PANKRÁCBAAPANKRCZ0009033205750,00750,00-4,77750,00750,0086 000280,00822,10
PARAMOBAAPARAMCZ0005091355409,00409,000,00409,00409,0000149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695893,0096,50-3,5093,00101,300031,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 700,0011 700,00+4,0711 700,0011 700,00111 7007 229,2012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105440,0040,000,0040,0040,000017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750601,20601,200,00601,20601,2000367,10941,90
PLOMABAAZPDCS0008452751298,10299,00+7,09298,10299,0000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453746,90746,900,00746,90746,9000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465285,1085,10-0,1185,1085,10322 72333,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 315,001 315,000,001 315,001 315,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158493,00493,00-2,56493,00493,0083 944366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 918,301 904,50-0,711 904,501 918,30611 4551 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 477,002 477,100,002 477,002 477,10001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 292,501 330,00-0,741 292,501 330,0000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859135,00135,100,00135,00135,100082,00275,00
PSVSBAAPRSVOCZ0005111500685,00685,00-9,86685,00685,0000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2081,300,0081,2081,300067,50110,00
RAŠELINABAARASELCZ0009074050333,00333,000,00333,00333,00103 330147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 769,301 793,60+1,411 769,301 793,60001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957346,50364,30+5,13311,00364,3000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455315,30316,00-8,53315,30316,0000214,00529,00
SČ ARMATURKABAASCARMCS0005003854110,70110,700,00110,70110,700054,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 558,101 558,10-3,431 558,101 558,1023 1161 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 967,502 967,50-0,162 967,502 967,50001 450,003 430,00
SELGENBAASELGECZ0009033650334,10334,100,00334,10334,1000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356630,00639,00+1,42630,00639,005534 776323,10678,00
SETUZABAASETUZCZ0008460052281,00281,000,00281,00281,00113 091192,50384,50
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350393,50350,20-9,74350,20393,501 061411 614241,30388,00
SFINXBAASFINXCS0005036458260,00280,00+7,69260,00280,000090,00280,00
SG - INDUSTRYBFAYSECZ00090877066,106,10-7,576,106,10603665,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458286,10286,100,00286,10286,1000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554804,10805,00+0,11804,10805,0075 631400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259300,30273,00+2,28273,00300,303810 865156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 760,001 700,20-2,561 680,101 760,0069120 5021 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 977,102 977,10-0,262 977,102 977,101029 7711 405,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251720,00720,00-3,35720,00720,00107 200370,20750,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952233,60233,30-0,29233,30233,60204 670184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495868,3068,400,0068,3068,400064,0093,50
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,00116,00+0,51115,80125,009 2391 153 84589,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753196,70196,80+2,87196,70196,800046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 405,101 530,00+8,881 405,101 530,00519791 6971 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
SUBTERRABAASBTERCS0005023050868,10868,80+0,08868,10868,8000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857178,90178,900,00178,90178,900083,10200,00
ŠMERAL BRNOBAASMERACS000502935475,5078,20+3,4375,5078,200033,0093,00
ŠTI HOLDINGBFASTICZ0009087805910,00842,90+1,24842,90910,0000523,001 101,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351841,10841,10-4,21841,10841,1075 888393,00897,30
TATRABAATATRACS000501845636,0036,00-10,0036,0036,001243230,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000469,801 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050835,10835,10+0,48835,10835,1000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156400,20400,200,00400,20400,2000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255553,70553,700,00553,70553,7000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950404,10404,10-3,78404,10404,10156 062236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157915,00899,00-1,74899,00915,0000715,501 179,60
TEPNABABTEPNACZ0005109306251,10251,10-9,96251,10251,1041 004251,10344,20
TEPNABAATEPNACS000502685555,0055,000,0055,0055,000026,0062,00
TESLA JIHLAVABAATSLJICS0005072859197,20197,200,00197,20197,2000148,00230,00
TESLA KARLÍNBAATSLKACS000502135147,9046,70-2,5046,7051,800035,3071,50
TESLA SEZAMBAATSLSECS0005009851470,00470,000,00470,00470,0000328,10550,00
TOMABAATOMACZ000508855980,0080,00-4,1980,0080,00201 60050,70124,80
TONAKBAATONAKCS000500605529,0028,00-3,4428,0029,000015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TYLEX LETOVICEBAATYLEXCS0005006154100,00100,000,00100,00100,00550046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 002,001 099,10+9,671 002,001 099,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150033,9033,20-2,0632,9033,901 86062 36028,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00151,000,00138,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308108,30108,300,00108,30108,30566 06559,10111,10
UNITED ENERGYBAAPSZTECS00084586591 114,701 114,700,001 114,701 114,7000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 750,001 750,00-0,291 750,001 750,001017 5001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 351,002 658,80+13,382 345,002 658,80001 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658338,00336,00-0,32336,00338,003411 438176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585068,3068,300,0068,3068,30211 43452,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 503,001 503,000,001 503,001 503,0000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159725,10725,10+0,70725,10725,1000400,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,108,10-6,898,108,101 0008 1005,7014,00
VLNAPBAAVLNAPCZ000508765055,1055,100,0055,1055,100020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256305,30306,00+0,22305,30306,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952185,00185,000,00185,00185,000090,10198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850212,60212,60+1,23212,60212,6000176,00252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,10180,100,00180,10180,1000105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353136,80136,80-10,00136,80136,8000100,00210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758180,00180,00+5,82180,00180,00173 06088,60260,00
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.TRUTNOVBAAVOKTUCZ0009058657136,70166,90+9,94136,70166,9000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ000905795691,1091,100,0091,1091,100091,10275,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957150,10150,100,00150,10150,1000130,50276,00
VULKANBAAVULKACZ0005100453163,10163,100,00163,10163,100082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658281,00281,00-5,83281,00281,0041 124253,00440,00
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 000,002 000,000,002 000,002 000,0048 0001 262,002 300,00
YTONGBAAPORBECS00084201623 541,003 541,00-2,863 541,003 541,00001 850,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 700,102 700,100,002 607,002 700,10001 200,002 750,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 430,702 430,700,002 430,702 430,70001 500,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000096,30281,20
ŽĎASBAAZDASCS0005031152254,00254,00-1,35254,00254,007 0571 842 547148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 966,403 950,10-0,333 950,103 966,40415 8331 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000314,80950,00