Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 15:32
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 13.12.2002

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.

13.11.200212.12.2002
16.12.200213.01.2003
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
ALIACHEMBAASYNTHCZ000509195971,3070,70-0,4270,7071,30201 42052,6083,30
AMMANN CRBAASTVSTCS0005003755272,90272,900,00272,90272,9000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000078,00313,00
AVIABAAAVIACS000502075921,2021,200,0021,1021,203267810,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOCELBAABIOCECS0005017953590,00590,00+1,89590,00590,007343 070509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 070,801 070,80-0,851 070,801 070,8022 142507,101 350,00
BMTBAABMTBOCS0005030758208,00208,000,00208,00208,000093,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607164,20163,900,00163,90164,20609 84370,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454576,80576,80+16,07576,80576,8000365,50703,00
BRISK TÁBORBAABRITACZ0005074856371,10371,10-0,02371,10371,102742193,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509653,50654,00+0,15653,50654,0000423,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009250,00233,80+0,21233,80250,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207171,50175,00+2,94171,50175,0000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507130,10118,00-4,37117,60130,100097,00137,90
CIMEX KONCERNBFBINFJICZ000908360644,2044,20+9,9544,2044,200031,7044,40
CONCORDIA INV.IFBFACONIFCZ0008021201231,00231,000,00231,00231,0000132,10245,00
CONSUS IFBFACONINCZ000802830547,6047,70+0,2147,6047,700033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 070,002 070,00-0,042 070,002 070,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 948,002 948,000,002 948,002 948,00001 340,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556398,10401,00+0,75398,10401,0000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 200,104 200,10+1,204 200,104 200,10003 070,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,300,00111,30111,300072,00139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156427,10422,10+3,76422,10427,2000325,20499,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607189,00186,00-2,10186,00189,502 097392 709180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175298,0098,00+9,9898,0098,000051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025837,1037,100,0037,1037,100033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,6069,600,0069,6069,601283530,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230092,0094,40+4,1990,3094,409 901924 17569,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,00304 650100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051324,90324,90-3,98324,90324,900095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 600,001 600,00+11,111 600,001 600,002336 800488,101 939,40
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 - INTRANSBAAINTRACS0008201364109,9099,00-12,9299,00109,900030,70116,60
DERMACOLBAADERMACZ0009041653430,00430,00+5,26430,00430,0031 290198,50510,00
DIMENSIONBFACSIFCZ000910060877,7077,700,0077,7077,700045,0077,70
DKF HOLDINGBFADETKUCZ00090929046,606,60+1,536,606,60754954,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 280,001 280,000,001 280,001 280,0000433,101 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353258,20258,200,00258,20258,20251658,10290,50
ENERGOAQUABAAENRGACS0008419750486,00486,00-5,26486,00486,002512 150350,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460475,8075,80+1,6075,8075,8014210 76419,5081,30
ETABAAELEPRCS000500515699,0099,00+0,9199,0099,00201 98081,00156,30
EUROVIA CSBAASTASZCS0005022854840,00840,00-1,17840,00840,0065 040606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456171,00171,000,00171,00171,0000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001632,10632,10+0,15632,10632,1000450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
FOSFABAAFOSFACZ000509145439,3039,30+5,6439,3039,30519731,8089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706500,00500,000,00500,00500,0000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136559 850,009 850,000,009 850,009 850,00003 120,009 850,00
GUMOTEXBAAGUMOTCZ0005086751400,50400,50+0,12400,50400,5052 003160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 380,002 380,00+3,472 380,002 380,0049 5201 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851543,00543,00+0,35543,00543,0042 172370,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 934,001 970,00+2,541 934,001 970,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354560,10560,100,00560,10560,1021 120255,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509670,00670,000,00670,00670,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750107,20107,20+0,09107,20107,200090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 531,002 531,000,002 531,002 531,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 490,101 522,00+0,661 490,101 522,0082124 6331 209,101 522,00
IF OBCHODUBFAOBCHOCZ00080111031 181,001 181,00+0,511 181,001 181,0078 267997,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908152,00160,00+5,26152,00160,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001511,00511,00+0,09511,00511,0073 577330,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757521,20521,20+0,42521,20521,2000211,40566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 520,501 520,50-1,451 520,501 520,5057 603845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904256,00256,00-4,65256,00256,0000250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753520,00520,90+0,15520,00520,90284142 000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657597,00639,40+20,39597,00639,40240148 17570,10639,40
JČ ENERGETIKABAAJIHENCZ00050770572 226,102 226,00+0,222 226,002 226,101022 2601 131,502 226,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 885,102 885,100,002 885,102 885,10001 418,403 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,00361,000,00361,00361,0000220,00411,40
JIHOSTROJBAAJIHSTCS000503636751,1051,50+0,7851,1051,500035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955262,00262,000,00262,00262,0000165,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 411,102 411,10+3,342 411,102 411,10512 0561 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 920,003 920,00+4,063 920,003 920,0013 9201 951,003 935,00
JUTABAAJUTACS00050261522 290,002 290,00+0,832 290,002 290,004697 740522,502 290,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 840,001 840,000,001 840,001 840,002342 5501 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 006,102 006,100,002 006,102 006,1036 0181 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5073,50
KAROSERIABAAAVIABCS0005032150312,00312,00+4,17312,00312,000071,20376,10
KDYNIUMBAAKDYNICZ00050236551 650,001 650,000,001 650,001 650,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 086,602 037,20-1,641 975,702 097,90436903 365950,902 141,20
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464455,00455,000,00455,00455,0000272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159726,70726,700,00726,70726,7000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351131,40131,40+9,95131,40131,400044,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 070,001 068,10+1,321 068,101 070,00146156 024944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,20+0,02355,00355,20238 168250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,00900,000,00900,00900,0000271,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251645,10675,00+4,63586,00675,0000419,40870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,000,00462,00462,0000231,10549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804286,10286,10+9,99286,10286,1000115,20336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 033,301 033,30-8,551 033,301 033,301010 333678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580016,8016,800,0016,8016,800016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825180,1080,10-2,3180,0080,201 11889 65121,1086,90
MADETABAAJIMLECS0008420550382,00382,000,00382,00382,00145 348134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 180,001 180,000,001 180,001 180,0000920,001 290,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755506,00506,00-0,01506,00506,0000192,10715,00
MEOPTA PŘEROVBAAMEOPTCS000500896098,5098,500,0098,5098,500066,30182,90
METALIMEXBAAMETLXCS00084124581 700,001 700,00-3,131 700,001 700,004271 4001 660,402 499,00
METRA BLANSKOBAAMETRACS000501005731,1031,100,0031,1031,100029,1049,80
METROSTAVBAAMESTACZ0005006502184,00184,00+4,42184,00184,00544100 09696,30190,00
MILETABAAMILETCS000502745783,6083,600,0083,6083,60325163,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759409,00409,000,00409,00409,0000163,00409,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 610,003 593,00-0,523 593,003 610,001035 9981 965,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755300,00300,000,00300,00300,0000112,20350,00
MOTORPALBAAMOTORCZ0005084558263,00263,00+0,26263,00263,000091,60512,20
MSABAAMSACZ0005016501203,00203,000,00203,00203,0000179,90274,00
NKT CABLESBAAKABKLCZ0005082255652,00662,00-5,42652,00662,002113 792370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751736,00736,00-0,54736,00736,0064 416372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353567,00567,000,00567,00567,00169 072455,50795,00
ODKOLEKBAAODKOLCZ0009064051351,00351,000,00351,00351,0000185,00480,00
OKDBAAOKDCZ0005100651104,80103,40-1,61103,40104,8029530 60143,50111,10
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.BAAOSPAPCZ0005010355505,00505,00-9,09505,00505,0000230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,00001 120,002 100,00
OSTROJBAAOSTROCS0008435558117,30117,20-2,33117,20117,30394 57324,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,8056,800,0056,8056,800045,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959243,00243,00+3,31243,00243,0000162,10261,20
O2 C.R.BAATELECCZ0009093209268,30273,00+2,20268,30276,301 197325 163212,00377,50
PANKRÁCBABPANKRCZ00090789031 330,001 382,50-0,251 330,001 382,5000401,001 386,00
PANKRÁCBAAPANKRCZ0009033205768,50768,60+1,13768,50768,6000280,00845,30
PARAMOBAAPARAMCZ0005091355410,00410,000,00410,00410,0041 640149,50417,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695892,10100,40+9,0192,10100,400031,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 160,2010 970,10-2,2610 970,1011 160,2035385 6757 449,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,2037,20-0,5337,2037,202489317,2055,50
PLIVA - LACHEMABAALACHECZ0005096750723,30723,300,00723,30723,301723367,10941,90
PLOMABAAZPDCS0008452751344,40344,40+9,85344,40344,4041 378113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650818,10818,10+0,12818,10818,1032 454502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453616,80617,10+0,09616,80617,1000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465281,5081,500,0081,5081,50865233,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 386,001 386,000,001 386,001 386,0011 386816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158499,00499,00+6,85499,00499,0052 495366,10638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 932,501 934,00+1,781 919,601 934,005561 067 5771 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 550,802 551,50+0,032 550,802 551,50001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 300,101 350,00+1,491 300,101 350,001620 852936,901 436,40
PRIOR ČRBAAPRICBCS0008457859142,10128,00-9,92128,00142,100082,00275,00
PSVSBAAPRSVOCZ0005111500744,00745,50+0,72744,00745,5000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,3081,300,0081,3081,30865074,60110,00
RAŠELINABAARASELCZ0009074050273,10273,10-2,46273,10273,10164 370147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 800,000,001 800,001 800,00001 413,302 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957331,50331,500,00331,50331,5000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455351,10351,10+9,99351,10351,10196 671214,00529,00
SČ ARMATURKABAASCARMCS0005003854111,60111,600,00111,60111,60202 23254,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 600,001 610,00+0,311 600,001 610,00507743 7691 030,201 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 508,002 508,10+0,022 508,002 551,00001 450,003 430,00
SELGENBAASELGECZ0009033650353,00353,00+0,85353,00353,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356649,00612,00+15,10612,00649,0000323,10678,00
SETUZABAASETUZCZ0008460052282,00282,00-0,10282,00282,00185 076192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350406,60407,00+0,24406,60407,0000241,30419,00
SFINXBAASFINXCS0005036458338,80338,800,00338,80338,800090,00338,80
SG - INDUSTRYBFAYSECZ00090877065,705,80-3,335,705,80005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458301,00301,00-4,44301,00301,0000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554600,00600,000,00600,00600,0000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259277,50279,00-3,59277,50279,0000156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 750,501 750,50-1,651 750,501 750,5023 5011 200,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 732,002 740,00+0,252 731,602 740,00001 480,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251730,00730,000,00730,00730,0000375,10819,50
SOFTWARE 602BAASOFTWCZ0009092300235,00235,000,00235,00235,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952282,30282,50-0,17282,30282,50329 036184,00283,00
SPOLANABAASPOLACS000842495860,4073,80+9,9860,4073,804 480270 59261,0085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285896,6096,60+0,9496,6096,60181 73990,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753201,30181,20-9,98181,20201,300046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 480,001 480,000,001 480,001 480,0011 4801 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 386,802 401,00+0,602 386,802 511,00002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665213,1012,10-7,6312,1013,10005,8020,10
SUBTERRABAASBTERCS0005023050802,00802,00-0,37802,00802,0010584 210392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857195,00195,000,00195,00195,000083,10200,00
ŠMERAL BRNOBAASMERACS000502935455,8055,80-9,8555,8055,80211 17233,0093,00
ŠTI HOLDINGBFASTICZ0009087805739,00672,00-9,06672,00739,0000541,20999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351850,00850,00+5,52850,00850,0010386 163393,00897,30
TATRABAATATRACS000501845637,3037,50+0,8037,3037,501023 81730,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550730,00730,000,00730,00730,0042 920530,001 210,00
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.BAATEPSTCZ0005077255582,10582,30+0,03582,10582,3000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950416,70416,700,00416,70416,7000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 002,001 002,00+4,371 002,001 002,001515 030715,501 179,60
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685554,8054,80-0,3654,8054,800026,0062,00
TESLA KARLÍNBAATSLKACS000502135166,0066,000,0066,0066,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851423,00380,80-9,97380,80423,0000328,10550,00
TOMABAATOMACZ000508855977,5078,50-0,6377,5078,50453 52350,70124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,100015,0038,00
TRANZABAATRANZCZ0005076356121,10121,100,00121,10121,1015018 16526,00121,10
TYLEX LETOVICEBAATYLEXCS0005006154115,00115,00+4,54115,00115,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 250,001 250,100,001 250,001 250,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004680,20680,300,00680,20680,3000641,101 000,00
UNIPETROLBAAUNIPECZ000909150034,6034,70+0,5734,3034,702 64792 55928,0047,10
UNIPLET TŘEBÍČBAAUNIPLCS0005005354156,00156,000,00156,00156,000050,00207,10
UNITED ENERGYBAAPSZTECS0008458659950,00950,00-0,77950,00950,002019 000560,001 169,30
UNITED ENERGYBABPSZTECZ000511330893,2093,50+0,4293,2093,500060,00111,10
VČ ENERGETIKABAAVCENGCZ00050769501 760,501 765,50+3,851 760,501 765,50001 150,301 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 940,002 940,00+6,302 940,002 940,0038 8201 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,000,00301,00301,0000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585064,4064,40-1,8264,4064,400052,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 540,001 450,00-5,841 402,101 540,0000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159780,50780,50-4,38780,50780,501511 708400,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,208,200,008,208,20006,0014,00
VLNAPBAAVLNAPCZ000508765060,2060,20+1,6860,2060,200021,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952180,00180,100,00180,00180,1000100,30198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850194,50194,60+2,36194,50194,6000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056155,40155,40+9,90155,40155,4000105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,10110,100,00110,10110,1000105,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150194,60194,600,00194,60194,6000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652248,30248,300,00248,30248,3000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657179,00161,20-9,94161,20179,005710 167102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956169,40169,400,00169,40169,4031052 70091,10250,00
VULKANBAAVULKACZ0005100453192,00192,000,00192,00192,00476882,70240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 138,102 140,50+0,112 138,102 140,50001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,7020,700,0020,7020,700011,7022,00
YTONGBAAPORBECS00084201623 665,503 665,50-0,323 665,503 665,50002 050,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065821,5021,500,0021,5021,500013,1023,50
ZČ ENERGETIKABAAZCENGCZ00050773542 812,002 800,00-0,352 440,002 812,00001 200,002 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 615,102 615,10+0,282 615,102 615,10001 505,302 895,00
ZZN POLABÍBAAZZNNBCZ000909280531,3028,50-8,9428,5031,300010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152226,50230,000,00226,50230,00368 175148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 101,004 099,10-0,044 099,104 102,00117465 7201 537,704 121,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,10714 05432,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959870,00870,000,00870,00870,00108 700314,80950,00