Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 21:22
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 15.11.2002

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.

16.10.200214.11.2002
18.11.200216.12.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852130,00130,00+0,30130,00130,000067,00173,50
ALIACHEMBABSYNTHCZ00051126077,307,30+4,287,307,30005,209,60
ALIACHEMBAASYNTHCZ000509195973,2073,400,0073,2073,40966052,6083,30
AMMANN CRBAASTVSTCS0005003755252,70252,70+1,32252,70252,7000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000078,00313,00
AVIABAAAVIACS000502075920,6020,60+1,4720,6020,600010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000160,00690,10
BIOCELBAABIOCECS0005017953541,50541,50+0,09541,50541,50158 123509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 350,001 350,000,001 350,001 350,0000507,101 350,00
BMTBAABMTBOCS0005030758500,00450,00-10,00450,00500,000082,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607161,20161,20+1,06161,10169,008413 77370,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454612,00550,90-9,98550,90612,0000365,50703,00
BRISK TÁBORBAABRITACZ0005074856386,20386,200,00386,20386,2000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,00650,000,00650,00650,0000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009253,40253,60+3,08253,40253,6000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207163,10170,10+6,31163,10170,1000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360641,3041,300,0041,3041,300023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507121,80110,00-9,68110,00121,800084,00122,60
CONCORDIA INV.IFBFACONIFCZ0008021201225,10225,10-0,04225,10225,1000118,20245,00
CONSUS IFBFACONINCZ000802830546,7046,700,0046,7046,700033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 033,002 033,00-0,822 033,002 033,001530 495478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 030,001 030,000,001 030,001 030,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 995,002 995,00+3,272 995,002 995,00001 302,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556388,00388,10+0,05388,00388,1000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 050,104 050,10-5,094 050,104 050,1014 0503 070,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,40111,400,00111,40111,400070,20139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156407,10407,10-4,74407,10407,101407304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607185,00190,900,00185,00190,9014226 990180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175291,3091,300,0091,3091,300051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258100,00100,000,00100,00100,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,1069,100,0069,1069,101282930,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230093,3093,40-0,3293,2095,0013 9351 316 97869,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051337,10337,10-0,14337,10337,100095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 020,001 020,00+0,991 020,001 020,000068,901 020,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136435,7032,30-4,7132,3035,700032,30114,90
DERMACOLBAADERMACZ0009041653430,00430,000,00430,00430,0000198,50711,00
DIMENSIONBFACSIFCZ000910060848,0048,000,0048,0048,000045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,705,700,005,705,70004,706,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454820,00902,00+10,00820,00902,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353263,20242,90-0,93237,00263,200058,10290,50
ENERGOAQUABAAENRGACS0008419750567,80567,800,00567,80567,8000320,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460471,8074,00+1,2370,5074,0035626 01319,5081,30
ETABAAELEPRCS0005005156105,20105,20+0,09105,20105,20663181,00156,30
EUROVIA CSBAASTASZCS0005022854945,00945,000,00945,00945,0000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456170,00170,000,00170,00170,0000120,30220,00
FINOP HOLDINGBAAFINOPCZ0008418001622,00622,00+0,16622,00622,0021 244450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 210,00
FOSFABAAFOSFACZ000509145445,6046,00+0,8745,6046,000030,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706389,40350,80-9,86350,60428,1000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 600,008 900,00+4,088 600,008 900,00002 854,109 588,80
GUMOTEXBAAGUMOTCZ0005086751412,60412,60-2,94412,60412,6000160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 477,002 477,000,002 477,002 477,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851500,00500,000,00500,00500,0010854 000369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 811,701 811,70+0,021 811,701 811,7011 8121 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354490,00490,000,00490,00490,0000255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509444,00465,00+4,72444,00465,0000373,00868,60
CHEVAK CHEBBAAVOKCHCZ0009061750122,10123,40+1,23122,10123,400090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 516,002 516,000,002 516,002 516,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 500,201 501,00+0,051 500,201 502,00124186 1531 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 152,001 152,30-4,071 151,501 152,302933 404997,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908133,00133,000,00133,00133,00506 650133,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001478,40479,00-9,62477,70479,00167 649285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757515,00515,000,00515,00515,0021 030211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 311,101 311,10+0,081 311,101 315,50810 498845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904267,20267,200,00267,20267,2000250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753488,90441,10-1,78440,20488,9000420,00768,00
JÄKL KARVINÁBAAJAKKACZ0005084657399,50359,70-9,96359,70399,500070,10399,50
JČ ENERGETIKABAAJIHENCZ00050770572 143,702 143,800,002 143,702 143,80001 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 029,002 799,60-1,592 799,503 029,00001 405,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158387,00387,000,00387,00387,0062 322220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955280,00280,000,00280,00280,0000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 650,002 650,000,002 650,002 650,0012 6501 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 351,003 351,000,003 351,003 351,00001 951,003 935,00
JUTABAAJUTACS00050261522 000,102 000,100,002 000,102 000,1000522,502 010,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 800,001 890,00+4,991 800,001 890,00424784 4001 501,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 035,102 044,10+2,202 035,102 044,104287 2811 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000045,9075,20
KAROSERIABAAAVIABCS0005032150282,00282,000,00282,00282,00205 64043,10376,10
KDYNIUMBAAKDYNICZ00050236551 361,001 362,00-9,601 361,001 362,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 046,602 070,40+2,981 946,302 086,602 6775 473 631950,902 070,40
KORAMO KOLÍNBAAKORACZ0005106104900,70900,700,00900,70900,7000900,701 000,70
KOVOSVITBAAKOSVICS0005004464486,00443,60-8,72441,00486,0000272,10745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159707,00707,000,00707,00707,0000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351133,00146,40+9,99133,00146,4031044 82540,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 029,501 030,20+1,001 029,501 033,305556 690944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,1000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153811,00812,30-9,77811,00812,3000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251701,00701,000,00701,00701,0000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853482,00482,000,00482,00482,0000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804314,90314,900,00314,90314,900096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 243,001 243,000,001 243,001 243,0000678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,7019,70+0,5119,7019,700017,1023,00
LIBERTY OSTRAVABAANOVHUCZ000509825170,3070,20+0,2870,2074,101 06678 74421,1078,00
MADETABAAJIMLECS0008420550353,50353,50-9,21353,50353,5072 475134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 290,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755501,00550,00+9,73501,00550,002312 356190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960111,00109,90-0,99100,50111,000066,30182,90
METALIMEXBAAMETLXCS00084124581 750,001 820,00+1,671 750,001 820,00001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,70+0,2933,6033,700029,1049,80
METROSTAVBAAMESTACZ0005006502173,90173,900,00173,90173,900096,30190,00
MILETABAAMILETCS000502745779,5079,500,0079,5079,500063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552193,80193,800,00193,80193,8000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759244,00244,000,00244,00244,0000150,00296,40
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 480,003 480,00-0,573 480,003 480,001448 7201 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185065,0065,00+7,4365,0065,0018011 70025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755321,40321,400,00321,40321,40206 428102,00321,40
MOTORPALBAAMOTORCZ0005084558251,30251,300,00251,30251,300091,60512,20
MSABAAMSACZ0005016501200,00195,50-3,21195,50200,00234 506179,90274,00
NKT CABLESBAAKABKLCZ0005082255709,00643,10-9,29643,10709,00149 794370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751730,00730,000,00730,00730,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353703,00703,10+6,53703,00703,101611 250389,10782,10
ODKOLEKBAAODKOLCZ0009064051390,00390,000,00390,00390,002510 250185,00480,00
OHL ŽSBAAZSTBOCS00050285541 205,001 205,000,001 205,001 205,0000278,101 350,00
OKDBAAOKDCZ0005100651105,10103,10+0,97103,10105,1022823 58343,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00920,000,00920,00920,0000820,001 400,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355622,00622,000,00622,00622,0031 866230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,00001 120,002 100,00
OSTROJBAAOSTROCS0008435558108,40108,40+1,30108,40108,40707 58821,20164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,2055,200,0055,2055,200042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959232,70232,70+0,21232,70232,70122 792147,30256,00
O2 C.R.BAATELECCZ0009093209230,10241,00+5,56222,60241,001 054247 331212,00377,50
PANKRÁCBABPANKRCZ00090789031 341,001 341,50+0,221 341,001 341,5000396,001 341,50
PANKRÁCBAAPANKRCZ0009033205821,50821,60+1,87821,50821,6000280,00822,10
PARAMOBAAPARAMCZ0005091355400,50401,00-1,95400,50401,0052 003149,50410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958102,30102,30+2,30102,30102,300031,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 300,0011 543,40+2,3211 246,7011 543,4025284 4017 229,2012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105436,3036,30+1,9636,3036,300017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750601,20601,200,00601,20601,2000367,10941,90
PLOMABAAZPDCS0008452751298,10301,00+0,97298,10301,0000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,005750108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453713,70713,70-4,44713,70713,7021 427383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465277,0077,000,0077,0077,001077033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 315,001 315,000,001 315,001 315,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158504,10504,10+2,21504,10504,1000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 954,501 955,00+3,761 954,501 955,00001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 478,102 479,30+0,042 478,102 479,30001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 230,201 270,00+3,301 205,101 280,0000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859121,90109,90-4,93109,90121,900082,00275,00
PSVSBAAPRSVOCZ0005111500685,00685,000,00685,00685,0000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115491,2091,20-1,5191,2091,201009 12067,50110,00
RAŠELINABAARASELCZ0009074050321,10321,100,00321,10321,1000147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 775,10-1,381 775,101 800,00001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957360,00360,00-10,00360,00360,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455317,30317,30-0,03317,30317,302635214,00529,00
SČ ARMATURKABAASCARMCS0005003854110,80110,800,00110,80110,800054,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 580,001 620,00+4,181 580,001 620,00001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 245,002 997,50+1,332 997,503 245,00001 450,003 430,00
SELGENBAASELGECZ0009033650334,10334,100,00334,10334,1000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356580,10526,10-9,30522,10580,1000323,10678,00
SETUZABAASETUZCZ0008460052260,10260,100,00260,10260,1000192,50384,50
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350390,00389,00-0,25389,00390,004718 305241,30419,00
SFINXBAASFINXCS0005036458294,00294,000,00294,00294,000090,00294,00
SG - INDUSTRYBFAYSECZ00090877066,306,30+5,006,306,30005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458286,10286,100,00286,10286,1041 144210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554982,40982,40+0,33982,40982,4054 912400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259310,50312,50-3,84310,50312,5000156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 780,201 783,10+0,161 780,201 783,10001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 981,202 981,30+0,042 981,202 981,30001 405,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251770,00770,00+6,94770,00770,00129 240370,20770,00
SOFTWARE 602BAASOFTWCZ0009092300234,00234,000,00234,00234,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952236,00236,00-5,60236,00236,00163 776184,00270,00
SPOLANABAASPOLACS000842495870,0070,00+2,6370,0070,000064,0093,50
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,00125,00-1,57125,00125,00708 75089,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753197,90197,900,00197,90197,900046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 402,601 405,10-1,741 402,601 405,10811 2331 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 875,502 875,50-10,002 875,502 875,50002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8033,70
SUBTERRABAASBTERCS0005023050839,00839,00-0,01839,00839,005546 145358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857179,00179,000,00179,00179,00101 79083,10200,00
ŠMERAL BRNOBAASMERACS000502935470,6070,30-14,2670,3070,601248 72433,0093,00
ŠTI HOLDINGBFASTICZ0009087805870,50870,500,00870,50870,5000523,001 101,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351878,10878,100,00878,10878,1000393,00897,30
TATRABAATATRACS000501845636,8036,70+0,2736,7036,802308 44830,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0021 622469,801 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050835,10835,100,00835,10835,1000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156400,20400,200,00400,20400,2000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255553,80553,800,00553,80553,8000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950403,10403,10-0,88403,10403,10218 465236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157915,00915,00+3,97915,00915,0000715,501 179,60
TEPNABAATEPNACS000502685550,2050,30+0,1950,2050,300026,0062,00
TEPNABABTEPNACZ0005109306164,80164,80-9,99164,80164,803494164,80344,20
TESLA JIHLAVABAATSLJICS0005072859188,10178,20-5,26178,20188,1027650 232148,00230,00
TESLA KARLÍNBAATSLKACS000502135137,7041,40+9,8134,0041,400035,3071,50
TESLA SEZAMBAATSLSECS0005009851470,00470,000,00470,00470,0000328,10550,00
TOMABAATOMACZ000508855979,1079,10+5,4679,1079,10755450,70124,80
TONAKBAATONAKCS000500605528,0028,000,0028,0028,001103 08015,0038,00
TRANZABAATRANZCZ0005076356121,00121,00+10,00121,00121,000026,00121,00
TYLEX LETOVICEBAATYLEXCS000500615491,0091,00+1,1191,0091,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 099,001 099,000,001 099,001 099,002021 980544,001 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150033,6033,60+0,5933,2033,801 20640 61228,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308100,00100,000,00100,00100,000059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 052,001 044,50-0,711 044,501 074,0000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 710,001 716,00+0,051 710,001 716,00001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 421,002 644,50+9,272 421,002 644,50001 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658320,10320,10+2,39320,10320,1051 601176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585070,3070,50+1,8770,3070,50211 48052,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 504,001 504,00+0,261 504,001 504,0000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159750,00787,50+5,00750,00787,5000400,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,208,200,008,208,204183 4285,7014,00
VLNAPBAAVLNAPCZ000508765055,2055,200,0055,2055,200020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256306,20307,00+0,26306,20307,0000260,10550,50
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.BAAVOKHKCZ0009046850210,00199,60-4,95199,60210,0000176,00252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,10180,100,00180,10180,1000105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,00110,20+0,18110,00110,2000100,00210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758180,00180,00+5,82180,00180,0023341 94088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,00200,10+0,05200,00200,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,0000156,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657109,00133,20-6,85109,00133,2000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956110,40121,30+9,97110,40121,300091,10275,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957180,60180,60+2,55180,60180,6018833 953130,50276,00
VULKANBAAVULKACZ0005100453163,10163,100,00163,10163,100082,70240,60
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.BAAJICIHCS00084158572 085,502 085,500,002 085,502 085,50001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,9020,90+4,5020,9020,900011,6022,00
YTONGBAAPORBECS00084201623 572,503 572,50+0,773 572,503 572,50001 850,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 825,502 830,00+0,172 770,002 830,00001 200,002 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 490,102 500,10+0,402 490,102 500,10001 500,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280533,0033,000,0033,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000096,30281,20
ŽĎASBAAZDASCS0005031152240,60250,30-1,45240,60250,305112 813148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 985,103 980,100,003 980,003 986,0028111 5081 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000314,80950,00