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 - 11.12.2002

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.

11.11.200210.12.2002
12.12.200210.01.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852111,50111,500,00111,50111,5000108,00173,50
ALIACHEMBABSYNTHCZ00051126077,407,400,007,407,40725335,209,60
ALIACHEMBAASYNTHCZ000509195970,6070,60+0,7170,6070,60642452,6083,30
AMMANN CRBAASTVSTCS0005003755272,90272,900,00272,90272,9000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000078,00313,00
AVIABAAAVIACS000502075921,2021,200,0021,2021,201021210,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOCELBAABIOCECS0005017953575,00575,00+1,32575,00575,002916 675509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 090,001 090,00-0,901 090,001 090,0000507,101 350,00
BMTBAABMTBOCS0005030758219,00208,00-5,02208,00219,000093,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607163,20163,30+1,30163,20163,308814 36770,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454552,00552,00-9,98552,00552,0031 656365,50703,00
BRISK TÁBORBAABRITACZ0005074856371,20371,200,00371,20371,2000193,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509648,10650,00+0,29648,10650,0000423,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009250,00236,50+0,21235,00250,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207171,30175,00+0,11171,30177,5000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507117,00117,70-14,64117,00117,700097,00137,90
CIMEX KONCERNBFBINFJICZ000908360635,6039,00+9,8535,6039,000031,7044,40
CONCORDIA INV.IFBFACONIFCZ0008021201231,00231,00+0,34231,00231,0000132,10245,00
CONSUS IFBFACONINCZ000802830547,5047,60+0,2147,5047,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 050,002 065,00+1,222 050,002 065,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 649,702 948,00+0,132 649,702 948,0038 5461 340,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556398,00398,00+0,05398,00398,0000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 150,004 150,00+0,834 150,004 150,00416 6003 070,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,801 1979580,401,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,20111,20-9,22111,20111,20707 78472,00139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156405,80405,80-9,96405,80405,8052 029325,20499,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607192,00194,10+2,69192,00194,203 320642 001180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175281,0081,000,0081,0081,00604 86051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,1036,60-8,7236,6040,100033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345766,5069,000,0066,5069,00392 66930,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230091,9092,60+2,3291,0093,9013 5691 265 97869,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051324,80324,80-0,06324,80324,8072 27495,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 600,001 600,000,001 600,001 600,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 001,001 001,000,001 001,001 001,00201199 99568,901 020,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364126,20104,00-9,40104,00126,2020923 77830,70116,60
DERMACOLBAADERMACZ0009041653430,00430,000,00430,00430,0000198,50510,00
DIMENSIONBFACSIFCZ000910060875,3075,300,0075,3075,300045,0075,30
DKF HOLDINGBFADETKUCZ00090929046,406,50+1,566,406,502361 5234,806,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 250,001 250,000,001 250,001 250,0000433,101 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353247,10222,50-4,99222,50247,100058,10290,50
ENERGOAQUABAAENRGACS0008419750513,00513,00-5,00513,00513,0000350,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460472,2074,00+4,0772,2075,008 583643 18319,5081,30
ETABAAELEPRCS0005005156107,50107,50+9,58107,50107,50151 61381,00156,30
EUROVIA CSBAASTASZCS0005022854875,00875,00+3,55875,00875,0000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456171,00171,000,00171,00171,0000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001631,00631,00+0,09631,00631,0031 893450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,002020 000990,001 000,00
FOSFABAAFOSFACZ000509145442,3039,10-7,7838,0042,300031,8089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706500,00500,000,00500,00500,0000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136559 850,009 850,000,009 850,009 850,00003 120,009 850,00
GUMOTEXBAAGUMOTCZ0005086751400,00400,00+1,78400,00400,002800160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 340,002 340,000,002 340,002 340,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851536,10541,00+0,93536,10541,00189 723370,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 853,501 853,50-3,511 853,501 853,5011 8541 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354560,10560,100,00560,10560,1063 361255,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509670,00670,000,00670,00670,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750106,80107,00+0,18106,80107,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 531,002 531,000,002 531,002 531,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 515,001 512,40-0,331 512,101 515,0072108 9071 209,101 517,50
IF OBCHODUBFAOBCHOCZ00080111031 170,101 175,00+0,421 170,101 175,002023 451997,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908153,00153,00-10,00153,00153,009013 770128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001511,00511,00-1,54511,00511,001511330,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757514,00516,80+1,07514,00516,8084 129211,40566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 541,001 541,00+2,391 541,001 541,001015 410845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904256,00256,00-5,53256,00256,0000250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753520,00590,00+12,35520,00590,0000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657566,20595,10+4,38566,20595,109153 57670,10607,90
JČ ENERGETIKABAAJIHENCZ00050770572 203,102 203,00+0,822 203,002 203,101328 6401 131,502 211,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 885,602 885,600,002 885,602 885,60001 418,403 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,00361,000,00361,00361,0000220,00411,40
JIHOSTROJBAAJIHSTCS000503636751,0051,000,0051,0051,000035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955262,00262,000,00262,00262,00123 144165,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 301,002 500,10+8,702 301,002 500,10001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 425,003 425,000,003 425,003 425,00001 951,003 935,00
JUTABAAJUTACS00050261522 261,302 265,10+0,402 261,302 265,1000522,502 265,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 850,001 840,00-0,541 840,001 850,004685 0401 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
KAROSERIABAAAVIABCS0005032150272,00273,00+0,36272,00273,000071,20376,10
KDYNIUMBAAKDYNICZ00050236551 650,001 650,000,001 650,001 650,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 108,502 095,60+0,072 079,802 116,101 2252 573 953950,902 141,20
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464454,10454,100,00454,10454,1073 179272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159722,30723,00+1,11722,30723,0000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351139,50125,70-8,31125,70139,500044,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 057,401 068,10+1,111 057,401 068,103234 078944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,1000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153793,40900,00+3,12793,40900,0000271,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251697,60697,60-1,04697,60697,6074 883419,40870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,000,00462,00462,0000231,10549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804260,00315,70+3,98260,00315,7000115,20336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 130,001 130,000,001 130,001 130,0000678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580016,7016,700,0016,7016,700016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825178,0086,90+11,5578,0086,902 497213 51221,1086,90
MADETABAAJIMLECS0008420550382,00382,00-4,64382,00382,001382134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 175,000,001 175,001 175,0000920,001 290,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755506,00506,00-9,80506,00506,0084 048192,10715,00
MEOPTA PŘEROVBAAMEOPTCS000500896096,9096,90-1,6296,9096,90181 74466,30182,90
METALIMEXBAAMETLXCS00084124581 750,101 750,10+2,941 750,101 750,10001 660,402 499,00
METRA BLANSKOBAAMETRACS000501005731,1031,100,0031,1031,100029,1049,80
METROSTAVBAAMESTACZ0005006502182,00184,00+7,47182,00184,00826151 92096,30190,00
MILETABAAMILETCS000502745783,5083,60+0,9683,5083,600063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759409,00409,000,00409,00409,0000163,00409,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 705,503 705,50+2,633 705,503 705,50001 965,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755300,00300,00-9,90300,00300,00206 000112,20350,00
MOTORPALBAAMOTORCZ0005084558261,50261,500,00261,50261,50307 84591,60512,20
MSABAAMSACZ0005016501203,00203,000,00203,00203,0000179,90274,00
NKT CABLESBAAKABKLCZ0005082255717,90717,90+0,05717,90717,901718370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751733,00733,000,00733,00733,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353566,00566,00-6,18566,00566,0000455,50795,00
ODKOLEKBAAODKOLCZ0009064051370,00370,000,00370,00370,0041 480185,00480,00
OKDBAAOKDCZ0005100651103,80105,10+0,86103,80105,1019019 77943,50111,10
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.BAAOSPAPCZ0005010355505,00505,00-9,82505,00505,001505230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,00001 120,002 100,00
OSTROJBAAOSTROCS0008435558117,20117,20-2,33117,20117,20404 68824,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,8056,800,0056,8056,801690945,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959235,20235,200,00235,20235,2000162,10261,20
O2 C.R.BAATELECCZ0009093209268,10268,10-1,43266,70272,00434117 163212,00377,50
PANKRÁCBABPANKRCZ00090789031 320,001 320,00-2,971 320,001 320,002026 400401,001 361,00
PANKRÁCBAAPANKRCZ0009033205700,00700,00-7,87700,00700,001812 600280,00845,30
PARAMOBAAPARAMCZ0005091355410,00417,00+0,84410,00417,003715 422149,50417,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,5090,500,0090,5090,50242 17231,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 050,0011 146,80+0,7811 050,0011 146,8012133 1817 449,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,3037,300,0037,3037,301867117,2055,50
PLIVA - LACHEMABAALACHECZ0005096750657,40657,80+0,67657,40657,8042 630367,10941,90
PLOMABAAZPDCS0008452751285,00285,000,00285,00285,0000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650816,10817,00+0,24816,10817,0000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,00101 500108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453684,20684,00-0,01684,00684,205436 937383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465281,4081,50+0,1281,4081,500033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 386,001 386,000,001 386,001 386,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158499,00467,00-3,01467,00499,0000366,10638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 954,601 954,60+2,381 954,601 954,60001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 550,202 550,30+0,012 550,202 550,30001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 300,101 300,100,001 300,101 300,1067 801936,901 436,40
PRIOR ČRBAAPRICBCS0008457859128,30130,10-8,70128,30130,100082,00275,00
PSVSBAAPRSVOCZ0005111500736,00738,00+0,27736,00738,0000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2081,300,0081,2081,300074,60110,00
RAŠELINABAARASELCZ0009074050273,10280,00+1,44273,10280,0000147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 800,000,001 800,001 800,00001 413,302 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957331,10331,100,00331,10331,1000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455351,00351,000,00351,00351,0041 404214,00529,00
SČ ARMATURKABAASCARMCS0005003854111,50111,50+0,08111,50111,500054,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 690,001 690,00+4,961 690,001 690,0061103 0901 030,201 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 507,202 507,40+0,012 507,202 507,40001 450,003 430,00
SELGENBAASELGECZ0009033650350,00350,00+1,44350,00350,0062 100200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356590,70590,70+14,83590,70590,70158 861323,10678,00
SETUZABAASETUZCZ0008460052282,20282,200,00282,20282,20102 822192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350388,30388,30-6,86388,30388,304015 532241,30419,00
SFINXBAASFINXCS0005036458338,80338,800,00338,80338,800090,00338,80
SG - INDUSTRYBFAYSECZ00090877065,705,70-1,725,705,70603425,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458301,00301,00+4,51301,00301,0000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554660,00660,00-9,58660,00660,0000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259289,50289,400,00289,40289,504111 867156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 800,001 775,00+1,421 775,001 800,00001 200,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 731,002 731,50+0,022 731,002 731,50001 480,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251730,00730,00+4,28730,00730,00139 490375,10819,50
SOFTWARE 602BAASOFTWCZ0009092300261,00261,000,00261,00261,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952280,00280,000,00278,00280,003610 064184,00280,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495861,0061,00-7,5761,0061,005 764351 60461,0085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285894,7095,00+0,2194,7095,004 468406 65690,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753193,80193,80-9,98193,80193,80477546,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 480,001 480,00-0,671 480,001 480,0022 9601 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 384,202 385,30+0,082 384,202 385,30002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,5013,80-4,8213,8015,30005,8020,10
SUBTERRABAASBTERCS0005023050768,10840,90+9,96768,10840,901411 336392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857195,00195,000,00195,00195,000083,10200,00
ŠMERAL BRNOBAASMERACS000502935456,3056,30+9,9656,3056,300033,0093,00
ŠTI HOLDINGBFASTICZ0009087805731,00735,00+0,61731,00735,0000541,20999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351830,00830,000,00830,00830,0043 320393,00897,30
TATRABAATATRACS000501845637,4037,40+0,5337,4037,401194 45130,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00730,00-9,98730,00811,002216 870530,001 210,00
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.BAATEPSTCZ0005077255638,30638,30+9,99638,30638,302012 766380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950416,70416,70+1,31416,70416,7000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 000,001 000,00+4,431 000,001 000,005757 000715,501 179,60
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685557,5057,500,0057,5057,500026,0062,00
TESLA KARLÍNBAATSLKACS000502135166,0066,000,0066,0066,001279235,3071,50
TESLA SEZAMBAATSLSECS0005009851423,00423,000,00423,00423,0000328,10550,00
TOMABAATOMACZ000508855976,5078,50+1,9476,5078,50634 88550,70124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,100015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TYLEX LETOVICEBAATYLEXCS0005006154107,00108,00+2,85107,00108,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 250,101 250,100,001 250,101 250,101012 501544,001 350,00
UNION BANKABAAUNBOCZ0008025004680,20680,300,00680,20680,3000641,101 000,00
UNIPETROLBAAUNIPECZ000909150034,9034,40+0,8734,4034,906 436221 97628,0047,10
UNIPLET TŘEBÍČBAAUNIPLCS0005005354155,00156,00+0,64155,00156,000050,00207,10
UNITED ENERGYBAAPSZTECS0008458659957,20957,20+0,21957,20957,2000560,001 169,30
UNITED ENERGYBABPSZTECZ000511330892,2092,500,0092,2092,500060,00111,10
VČ ENERGETIKABAAVCENGCZ00050769501 760,501 762,500,001 760,501 762,50001 150,301 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 888,402 858,90-1,022 858,902 888,40001 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658296,10298,70+3,00296,10298,70267 718176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585066,5068,00+3,6566,5068,00895 98352,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 540,001 540,00+8,451 540,001 540,0000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159780,30780,30-4,41780,30780,3021 561400,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,208,20+3,798,208,20006,0014,00
VLNAPBAAVLNAPCZ000508765055,4058,20+5,0555,4058,200021,00103,20
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.BAAVOKHKCZ0009046850194,50194,60-2,21194,50194,6000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056157,00157,00+11,66157,00157,0000105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353120,20120,20-9,96120,20120,2000105,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150194,60194,600,00194,60194,6000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652231,10248,30+7,44225,80248,3000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657163,30163,80-0,18163,30163,8000102,60184,00
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.BAEJICIHCZ000511550119,0020,70+8,9419,0020,700011,7022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 116,002 127,60+4,802 116,002 127,60001 262,002 300,00
YTONGBAAPORBECS00084201623 688,503 688,500,003 688,503 688,50002 050,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065821,5021,50-1,8221,5021,500013,1023,50
ZČ ENERGETIKABAAZCENGCZ00050773542 701,002 750,00+1,842 701,002 750,00001 200,002 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 615,102 615,100,002 615,102 615,10001 505,302 895,00
ZZN POLABÍBAAZZNNBCZ000909280531,3031,300,0031,3031,302006 26010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152230,00230,00+0,65230,00230,0061 380148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 111,104 100,00-0,274 100,004 111,102186 1291 537,704 121,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,10502 85532,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959910,00910,000,00910,00910,0000314,80950,00