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 - 12.11.2002

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.

11.10.200211.11.2002
13.11.200212.12.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852144,00144,000,00144,00144,000067,00173,50
ALIACHEMBABSYNTHCZ00051126077,007,100,007,007,102481 7585,209,60
ALIACHEMBAASYNTHCZ000509195973,4073,400,0073,4073,40151 10152,6083,30
AMMANN CRBAASTVSTCS0005003755252,90252,900,00252,90252,9000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000078,00313,00
AVIABAAAVIACS000502075920,6020,70+0,4820,6020,700010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000160,00690,10
BIOCELBAABIOCECS0005017953555,10550,20+3,81550,20555,2000509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 350,001 350,000,001 350,001 350,0000507,101 350,00
BMTBAABMTBOCS0005030758500,00500,000,00500,00500,000082,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607155,90155,50-0,12155,50156,009014 03270,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454673,30551,00-9,98551,00673,3000365,50703,00
BRISK TÁBORBAABRITACZ0005074856386,20386,200,00386,20386,2000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509647,10650,00+0,44647,10650,0000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009253,40253,70+3,21253,40253,7000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207151,30151,30+9,79151,30151,30182 723108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507105,50105,500,00105,50105,500084,00122,60
CIMEX KONCERNBFBINFJICZ000908360635,8035,800,0035,8035,800023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201225,10225,10+0,04225,10225,10204 502118,20245,00
CONSUS IFBFACONINCZ000802830546,7046,700,0046,7046,700033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 033,002 033,000,002 033,002 033,0048 132478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 030,001 030,000,001 030,001 030,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 901,702 901,70-3,172 901,702 901,7012 9021 302,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556387,50388,00+0,02387,50388,00249 309290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 040,104 040,10-2,534 040,104 040,1014 0403 070,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052128,50128,50+4,89128,50128,500070,20139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156407,90407,90+0,14407,90407,9041 632304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607195,00190,30-2,85190,30195,001 120218 306180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752100,00100,000,00100,00100,000051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258100,00100,000,00100,00100,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345762,6069,00+7,4762,6069,001238 05730,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230092,9092,70-0,2188,1093,806 604614 78569,6098,80
ČKD HRONOVBAACKDHRCZ0005093658172,00155,00-9,88155,00172,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051343,50343,50-0,14343,50343,500095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 000,001 000,000,001 000,001 000,0011 00068,901 000,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136441,4037,40-4,8337,4041,400032,30114,90
DERMACOLBAADERMACZ0009041653430,00430,00+4,87430,00430,0000198,50711,00
DIMENSIONBFACSIFCZ000910060848,0048,00-4,1948,0048,000045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,705,700,005,705,701116334,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454813,00820,00+0,86813,00820,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353272,30272,30+0,03272,30272,300058,10290,50
ENERGOAQUABAAENRGACS0008419750569,00567,80+4,56567,80569,0000320,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460473,1072,60-3,2070,2073,4080657 52119,5081,30
ETABAAELEPRCS0005005156105,20105,200,00105,20105,20121 26281,00156,30
EUROVIA CSBAASTASZCS0005022854900,00900,00+0,89900,00900,0054 500606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456162,00170,00+4,93162,00170,0000120,30220,00
FINOP HOLDINGBAAFINOPCZ0008418001620,00620,000,00620,00620,0000450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 210,00
FOSFABAAFOSFACZ000509145445,2047,50+5,0845,2047,500030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706452,30407,10-9,95406,90452,3000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 555,008 555,000,008 555,008 555,00002 854,109 588,80
GUMOTEXBAAGUMOTCZ0005086751450,00428,00-5,01428,00450,0000160,00450,60
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 PRAHABAAFORUMCS0008442851500,00500,00-0,19500,00500,0042 000369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 708,001 810,10+6,031 708,001 810,10001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354490,00490,000,00490,00490,001490255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509444,00444,000,00444,00444,0000373,00868,60
CHEVAK CHEBBAAVOKCHCZ0009061750121,20121,50+0,24121,20121,500090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 516,002 516,000,002 516,002 516,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 490,101 500,00+0,631 490,101 500,00116173 6541 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 150,001 140,70-0,811 140,401 150,004753 676997,001 150,10
II.EPIC HOLDINGBFACZCOICZ0009085908133,00133,000,00133,00133,0000133,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,00500,00-2,91500,00500,00157 500285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757508,70509,00-0,85508,70509,0000211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 302,201 302,200,001 302,201 302,2000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904263,50266,00+1,33263,50266,0000250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753453,50453,60-2,47453,50453,60104 536420,00768,00
JÄKL KARVINÁBAAJAKKACZ0005084657333,10333,20+7,41333,10333,200070,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 190,002 106,10-0,712 106,102 190,0073159 7861 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 842,502 982,50+4,922 842,503 029,00001 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 430,602 430,60-0,022 430,602 430,6012 4311 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 115,003 115,00-5,633 115,003 115,0039 3451 951,003 935,00
JUTABAAJUTACS00050261522 010,102 000,10-0,492 000,102 010,101836 042522,502 010,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 720,101 800,00+4,641 720,101 800,00001 501,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 070,002 070,000,002 070,002 070,0012 1001 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000045,9075,20
KAROSERIABAAAVIABCS0005032150312,00312,000,00312,00312,00164 99243,10376,10
KDYNIUMBAAKDYNICZ00050236551 950,001 755,00-10,001 755,001 950,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 902,301 933,50+1,111 902,101 933,50437834 448950,901 950,10
KORAMO KOLÍNBAAKORACZ0005106104900,70900,700,00900,70900,7000900,701 000,70
KOVOSVITBAAKOSVICS0005004464485,00486,00+0,18485,00486,0000272,10745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159687,50687,50-2,68687,50687,5053 438406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351110,10110,100,00110,10110,10141 54140,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 025,101 025,000,001 025,001 025,108284 056944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,1000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,20900,20+0,02900,20900,203024 900228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251708,00708,000,00708,00708,004733 605380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853482,00482,00+3,87482,00482,0000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804314,90314,900,00314,90314,900096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 130,001 130,000,001 130,001 130,0000678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,6019,600,0019,6019,600017,1023,00
LIBERTY OSTRAVABAANOVHUCZ000509825166,3066,70+0,7565,1066,7034122 52721,1078,00
MADETABAAJIMLECS0008420550390,00418,00+0,84390,00418,0000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 290,00
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 780,201 780,200,001 780,201 780,20001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1049,80
METROSTAVBAAMESTACZ0005006502169,70169,70-4,66169,70169,70488 14696,30190,00
MILETABAAMILETCS000502745779,3079,50+0,2579,3079,500063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552193,80193,800,00193,80193,8000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759244,00244,000,00244,00244,0000150,00296,40
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 525,003 527,00+2,233 525,003 527,00001 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185060,0060,00+0,8460,0060,00503 00025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755321,40321,400,00321,40321,4000102,00321,40
MOTORPALBAAMOTORCZ0005084558250,70251,20-0,03250,70251,305413 55991,60512,20
MSABAAMSACZ0005016501202,00202,000,00202,00202,0014028 700179,90274,00
NKT CABLESBAAKABKLCZ0005082255737,10738,00+0,12737,00740,001611 804370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751704,00704,00+0,57704,00704,0064 224372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353670,00670,000,00670,00670,0000389,10782,10
ODKOLEKBAAODKOLCZ0009064051390,00390,000,00390,00390,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 298,001 230,00-4,201 230,001 298,0000278,101 350,00
OKDBAAOKDCZ0005100651105,00101,00+1,00101,00105,002 008210 68843,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852880,00880,000,00880,00880,006052 800820,001 400,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355622,00622,000,00622,00622,0000230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,00+1,472 050,002 050,00001 120,002 100,00
OSTROJBAAOSTROCS0008435558106,00106,000,00106,00106,000021,20164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,2055,200,0055,2055,200042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959231,20231,20+0,04231,20231,2000147,30256,00
O2 C.R.BAATELECCZ0009093209232,60235,00+1,24220,70235,002 127496 727212,00377,50
PANKRÁCBABPANKRCZ00090789031 335,001 335,30+0,021 335,001 335,3000396,001 335,30
PANKRÁCBAAPANKRCZ0009033205750,10750,000,00750,00750,102619 501280,00822,10
PARAMOBAAPARAMCZ0005091355401,00400,50-2,07400,50401,0052 003149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695893,0094,50-2,0793,0094,500031,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 450,0011 447,00-2,1611 447,0011 450,00891 5977 229,2012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105440,0038,00-5,0038,0040,000017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750601,20601,200,00601,20601,201601367,10941,90
PLOMABAAZPDCS0008452751298,10298,70-0,10298,10298,7000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,005750108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453746,90746,900,00746,90746,9000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465285,1085,00-0,1185,0085,10796 71933,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 315,001 315,000,001 315,001 315,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158493,10493,10+0,02493,10493,10157 397366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 904,601 904,600,001 904,601 904,6011 9051 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 477,102 477,40+0,012 477,102 477,40001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 293,101 330,000,001 293,101 330,0000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859135,00135,100,00135,00135,100082,00275,00
PSVSBAAPRSVOCZ0005111500685,00685,000,00685,00685,0000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115489,2089,20+9,7189,2089,20544667,50110,00
RAŠELINABAARASELCZ0009074050321,10321,10-3,57321,10321,1000147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 700,101 700,10-5,211 700,101 700,1035 1001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957363,60363,60-0,19363,60363,6000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455316,00317,20+0,37316,00317,2000214,00529,00
SČ ARMATURKABAASCARMCS0005003854110,40110,40-0,27110,40110,40101 10454,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 612,501 612,50+3,491 612,501 612,60001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 967,502 967,500,002 967,502 967,50001 450,003 430,00
SELGENBAASELGECZ0009033650334,10334,100,00334,10334,1000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356634,00635,00-0,62634,00635,001610 152323,10678,00
SETUZABAASETUZCZ0008460052281,00281,000,00281,00281,0041 124192,50384,50
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350380,00391,00+11,65380,00391,001 073412 543241,30391,00
SFINXBAASFINXCS0005036458280,00280,000,00280,00280,000090,00280,00
SG - INDUSTRYBFAYSECZ00090877066,105,50-9,835,506,102701 6295,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458286,10286,100,00286,10286,102572210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554804,10821,00+1,98804,10821,0000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259295,00295,00+8,05295,00295,0011533 925156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 700,101 700,100,001 700,101 700,1011 7001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 977,102 980,00+0,092 977,102 980,00001 405,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251745,00735,50+2,15735,50745,5000370,20750,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952250,00235,30+0,85234,40250,0011628 758184,00270,00
SPOLANABAASPOLACS000842495868,3068,400,0068,3068,400064,0093,50
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858120,00120,00+3,44120,00124,902 760331 29889,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753196,80196,800,00196,80196,80101 96846,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 420,001 420,00-7,181 420,001 420,0011 4201 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 550,003 550,000,003 550,003 550,00002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8033,70
SUBTERRABAASBTERCS0005023050850,00850,00-2,16850,00850,001210 200358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857178,90178,900,00178,90178,900083,10200,00
ŠMERAL BRNOBAASMERACS000502935470,2070,20-10,2370,2070,20856233,0093,00
ŠTI HOLDINGBFASTICZ0009087805910,00849,40+0,77849,40910,0000523,001 101,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351841,10841,100,00841,10841,101841393,00897,30
TATRABAATATRACS000501845636,5037,60+4,4436,5037,60933530,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000469,801 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050835,10835,100,00835,10835,1000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156400,20400,200,00400,20400,208330 378230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255553,70553,80+0,01553,70553,8000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950406,70406,70+0,64406,70406,7000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157848,00848,00-5,67848,00848,0065 088715,501 179,60
TEPNABAATEPNACS000502685555,0055,000,0055,0055,000026,0062,00
TEPNABABTEPNACZ0005109306226,00226,00-9,99226,00226,003678226,00344,20
TESLA JIHLAVABAATSLJICS0005072859197,20197,200,00197,20197,2000148,00230,00
TESLA KARLÍNBAATSLKACS000502135144,0044,00-5,7844,0044,00381 67235,3071,50
TESLA SEZAMBAATSLSECS0005009851470,00470,000,00470,00470,0000328,10550,00
TOMABAATOMACZ000508855980,0080,000,0080,0080,00544 32050,70124,80
TONAKBAATONAKCS000500605528,0026,00-7,1426,0028,000015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TYLEX LETOVICEBAATYLEXCS0005006154100,0090,00-10,0090,00100,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 099,001 099,100,001 099,001 099,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150032,8033,00-0,6032,7033,001 08735 58328,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308108,30100,00-7,66100,00108,300059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 114,701 074,00-3,651 074,001 144,0000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 810,001 755,00+0,281 692,601 810,00001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 345,002 345,10-11,792 345,002 345,10001 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658338,00338,00+0,59338,00338,0062 028176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585067,6070,00+2,4867,6070,00946 43252,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 503,001 503,000,001 503,001 503,0011 503558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159725,10725,100,00725,10725,1000400,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,108,50+4,938,108,50005,7014,00
VLNAPBAAVLNAPCZ000508765055,2055,20+0,1855,2055,200020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256306,00306,000,00306,00306,0000260,10550,50
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.BAAVOKHKCZ0009046850212,60212,600,00212,60212,6000176,00252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,10180,100,00180,10180,1000105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353136,80123,20-9,94123,20136,8000100,00210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758180,00171,00-5,00171,00180,000088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150205,00205,000,00205,00205,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,003630156,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657154,70154,70-7,30126,80154,7000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956100,20100,20+9,98100,20100,200091,10275,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957150,10150,100,00150,10150,1000130,50276,00
VULKANBAAVULKACZ0005100453163,10163,100,00163,10163,10581682,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658281,00281,000,00281,00281,0000253,00440,00
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 065,002 065,50+3,272 065,002 065,50001 262,002 300,00
YTONGBAAPORBECS00084201623 541,003 544,00+0,083 541,003 544,00001 850,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 705,102 705,10+0,182 705,102 705,1012 7051 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
ŽĎASBAAZDASCS0005031152254,00254,000,00254,00254,005 3391 393 814148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 961,003 961,00+0,273 961,004 200,001 3135 512 6881 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,00-3,82880,00880,003631 680314,80950,00