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 - 16.12.2002

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.

15.11.200213.12.2002
17.12.200215.01.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852112,50114,10+2,33112,50114,1000108,00173,50
ALIACHEMBABSYNTHCZ00051126077,407,400,007,407,40006,009,60
ALIACHEMBAASYNTHCZ000509195970,7071,50+1,1370,7071,50523 68657,2083,30
AMMANN CRBAASTVSTCS0005003755272,90272,900,00272,90272,9000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000089,60313,00
AVIABAAAVIACS000502075921,2021,200,0021,2021,200010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOCELBAABIOCECS0005017953590,00590,000,00590,00590,00241134 235509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 070,801 177,80+9,99963,801 177,8000555,701 350,00
BMTBAABMTBOCS0005030758208,00208,000,00208,00208,0000105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607164,10164,10+0,12164,10164,1018029 53885,50228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454519,30519,30-9,96519,30519,3063 116365,50703,00
BRISK TÁBORBAABRITACZ0005074856371,10334,00-9,99334,00371,1093 303201,00451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509654,00654,50+0,07654,00654,5000480,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009220,00220,00-5,90220,00220,00153 300135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207165,00165,00-5,71165,00165,00101 650108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507118,10134,00+13,55118,10134,000097,00137,90
CIMEX KONCERNBFBINFJICZ000908360644,2048,60+9,9544,2048,600031,7048,60
CONCORDIA INV.IFBFACONIFCZ0008021201231,00231,10+0,04231,00231,1000140,00245,00
CONSUS IFBFACONINCZ000802830547,2047,20-1,0447,2047,20854 01233,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 081,002 081,00+0,532 081,002 081,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 947,002 947,00-0,032 947,002 947,00001 400,103 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556401,00401,000,00401,00401,00104 010290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 150,104 150,10-1,194 150,104 150,10312 4503 070,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,803 1922 5540,401,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,300,00111,30111,300072,00139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156424,60422,100,00422,10424,7000325,20499,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607189,60188,70+1,45188,70190,4000180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175291,0091,00-7,1491,0091,00242 18451,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025837,1037,100,0037,1037,100033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345764,3069,00-0,8664,3069,0075650 64430,3075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230092,9092,70-1,8092,7094,502 872269 42669,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051310,00324,50-0,12310,00324,5000103,90362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 760,001 760,00+10,001 760,001 760,0000563,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 000,501 000,50-0,041 000,501 000,501616 00868,901 020,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364104,4094,10-4,9494,10104,400030,70116,60
DERMACOLBAADERMACZ0009041653430,00430,000,00430,00430,0083 440205,00510,00
DIMENSIONBFACSIFCZ000910060877,7077,700,0077,7077,700045,0077,70
DKF HOLDINGBFADETKUCZ00090929046,606,600,006,606,60004,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 280,001 280,000,001 280,001 280,0000545,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353258,20261,30+1,20258,20261,300058,10290,50
ENERGOAQUABAAENRGACS0008419750490,00490,00+0,82490,00490,003818 620396,10610,00
EQUITY HOLDINGBFAAGFIECZ000908460476,0075,70-0,1375,2076,002 141162 66420,7081,30
ETABAAELEPRCS000500515698,1098,10-0,9098,1098,10302 94381,00156,30
EUROVIA CSBAASTASZCS0005022854870,00870,00+3,57870,00870,0000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456171,00171,000,00171,00171,0000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001632,00633,00+0,14631,10633,004830 315501,50650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
FOSFABAAFOSFACZ000509145439,2039,50+0,5039,2039,500035,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706500,00500,000,00500,00500,0000340,30741,40
GLOBAL PAYMENTSBAAMUZOCZ00084136559 850,009 850,000,009 850,009 850,00003 120,009 850,00
GUMOTEXBAAGUMOTCZ0005086751401,00401,00+0,12401,00401,0000160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 400,002 375,00-0,212 375,002 400,00001 431,202 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851543,10544,00+0,18543,10545,005226 190380,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 970,001 970,000,001 970,001 970,00001 000,802 187,30
HOTEL PANORAMABAAPANORCS0008438354560,10560,100,00560,10560,1052 801255,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509670,00670,000,00670,00670,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750107,20107,30+0,09107,20107,300090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 511,002 595,50+2,542 511,002 595,5000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 521,001 510,50-0,751 490,601 522,0078118 2851 276,901 522,00
IF OBCHODUBFAOBCHOCZ00080111031 170,501 181,000,001 170,501 182,0090106 2591 030,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908160,00140,00-12,50140,00160,0060086 880128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001511,00511,000,00511,00511,001511330,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757521,20521,200,00521,20521,2021 042211,50566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 550,501 581,00+3,971 550,001 581,00914 0761 050,101 581,00
I.EPIC HOLDINGBFAICZCOCZ0009087904256,00256,000,00256,00256,00123 072250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753520,90520,900,00520,90520,9000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657597,30600,10-6,14597,30650,00306190 63370,10639,40
JČ ENERGETIKABAAJIHENCZ00050770572 250,002 350,00+5,572 250,002 350,001125 2501 200,102 350,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 885,102 750,00-4,682 750,002 885,10001 421,003 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,00361,000,00361,00361,0000220,00411,40
JIHOSTROJBAAJIHSTCS000503636751,5051,500,0051,5051,50402 06035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955262,00262,000,00262,00262,00184 716165,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 420,002 450,10+1,612 420,002 450,10001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 312,004 312,00+10,004 312,004 312,0014 3121 951,004 312,00
JUTABAAJUTACS00050261522 162,002 162,00-5,582 162,002 171,90919 800653,502 290,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 840,001 840,000,001 840,001 840,002138 8301 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 006,102 006,100,002 006,102 006,10001 240,402 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5070,00
KAROSERIABAAAVIABCS0005032150340,00340,00+8,97340,00340,008027 20078,10376,10
KDYNIUMBAAKDYNICZ00050236551 650,301 650,30+0,011 650,301 650,3069 9021 323,202 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 018,102 004,50-1,601 994,302 038,40307621 4651 000,102 141,20
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 LESYBAAKRULECZ0009053351144,50144,50+9,96144,50144,500044,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 068,501 068,50+0,031 068,501 068,5055 343953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,20355,200,00355,20355,2000253,10470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,00900,000,00900,00900,0032 700302,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251675,00681,40+0,94675,00681,4000450,50870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,000,00462,00462,00198 778231,10549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804286,10286,20+0,03257,60286,2000124,30336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 136,601 136,60+9,991 035,301 136,6000739,501 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580016,8016,800,0016,8016,80751 26016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825181,0082,20+2,6281,0082,3014411 77121,1086,90
MADETABAAJIMLECS0008420550400,00400,00+4,71400,00400,006124 400134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 180,001 180,000,001 180,001 180,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755506,00506,000,00506,00506,0021 012200,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960100,00100,00+1,52100,00100,0015015 00066,30182,90
METALIMEXBAAMETLXCS00084124581 530,001 530,00-10,001 530,001 530,0034 5901 530,002 499,00
METRA BLANSKOBAAMETRACS000501005731,1031,100,0031,1031,100029,1049,80
METROSTAVBAAMESTACZ0005006502184,20184,000,00184,00188,5000102,00190,00
MILETABAAMILETCS000502745783,6083,600,0083,6083,600063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00180,00-7,69180,00195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759409,00409,000,00409,00409,0000163,00409,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 610,003 610,00+0,473 610,003 610,00518 0502 036,604 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755300,00290,00-3,33290,00300,0000112,20350,00
MOTORPALBAAMOTORCZ0005084558263,00266,40+1,29263,00266,40164 22896,80512,20
MSABAAMSACZ0005016501203,00203,10+0,04203,00203,1000181,20274,00
NKT CABLESBAAKABKLCZ0005082255662,90720,00+8,76662,90720,003122 092385,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751736,00740,00+0,54736,00740,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353580,00580,00+2,29580,00580,0052 900541,50795,00
ODKOLEKBAAODKOLCZ0009064051351,00351,000,00351,00351,0041 404185,00480,00
OKDBAAOKDCZ0005100651103,80103,70+0,29103,70103,8033034 22343,50111,10
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.BAAOSPAPCZ0005010355505,00455,00-9,90455,00505,0000260,10665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,00001 120,502 100,00
OSTROJBAAOSTROCS0008435558117,30120,00+2,38117,30120,000024,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,8056,800,0056,8056,801056845,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959235,20235,20-3,20235,20235,2000188,00261,20
O2 C.R.BAATELECCZ0009093209275,90269,10-1,42268,00275,901 985540 405212,00377,50
PANKRÁCBABPANKRCZ00090789031 405,001 405,00+1,621 405,001 405,0000458,001 405,00
PANKRÁCBAAPANKRCZ0009033205773,00773,10+0,58773,00773,1000283,00845,30
PARAMOBAAPARAMCZ0005091355410,00410,000,00410,00410,002820170,00417,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,50105,50+5,07105,50105,50121 26637,00110,00
PHILIP MORRIS ČRBAATABAKCS000841886910 887,4010 850,00-1,0910 850,0010 901,3079859 4447 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,3037,30+0,2637,3037,30361 34317,2055,50
PLIVA - LACHEMABAALACHECZ0005096750701,00701,00-3,08701,00701,0000370,10941,90
PLOMABAAZPDCS0008452751344,00310,00-9,98310,00344,0000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650818,30818,30+0,02818,30818,3043 273502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453617,00617,100,00617,00617,1000400,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465281,5082,00+0,6181,5082,000033,30117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 386,001 386,000,001 386,001 386,0000880,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158499,00470,00-5,81470,00499,0000366,10638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 934,002 000,00+3,411 934,002 000,0047 8681 395,102 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 551,502 551,80+0,012 551,502 551,80001 409,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 350,001 350,000,001 350,001 350,00912 1501 051,001 436,40
PRIOR ČRBAAPRICBCS0008457859148,50148,50+16,01148,50148,500091,00275,00
PSVSBAAPRSVOCZ0005111500746,00746,10+0,08746,00746,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,3081,300,0081,3081,30865074,60110,00
RAŠELINABAARASELCZ0009074050273,10273,20+0,03273,10273,2000148,10333,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 800,000,001 620,001 800,00001 490,202 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957332,60332,70+0,36332,60332,7000124,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455351,10351,100,00351,10351,102702214,00529,00
SČ ARMATURKABAASCARMCS0005003854111,60111,600,00111,60111,600065,80150,00
SČ ENERGETIKABAASEVENCZ00050780551 681,801 629,50+1,211 629,501 686,80001 087,601 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 508,102 508,300,002 508,102 508,30001 450,503 430,00
SELGENBAASELGECZ0009033650327,00327,00-7,36327,00327,0041 308200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356612,00605,10-1,12605,10612,0000398,30678,00
SETUZABAASETUZCZ0008460052296,20296,60+5,17296,20296,6000192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350410,00411,00+0,98410,00411,00156 160253,20419,00
SFINXBAASFINXCS0005036458338,80372,00+9,79338,80372,000090,00372,00
SG - INDUSTRYBFAYSECZ00090877065,805,800,005,805,80301745,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458287,00287,00-4,65287,00287,002574220,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554600,00600,000,00600,00600,0000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259300,00300,00+7,52300,00300,0017351 900166,00440,00
SM ENERGETIKABAASMENGCZ00050783521 707,501 775,00+1,391 707,501 775,00001 211,101 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 745,002 745,10+0,182 745,002 745,10001 480,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251730,00730,000,00730,00730,0000389,00819,50
SOFTWARE 602BAASOFTWCZ0009092300235,00235,000,00235,00235,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952282,50282,500,00276,80285,0010429 416191,00283,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495860,1060,10-18,5660,1060,10848160,1085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285896,3096,30-0,3196,3096,30657893,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753181,20166,00-8,38166,00184,400048,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 500,001 520,00+2,701 500,001 520,001319 7001 040,101 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 401,002 402,10+0,042 401,002 402,10002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665212,1011,40-5,7811,4012,10005,8020,10
SUBTERRABAASBTERCS0005023050802,50802,50+0,06802,50802,503024 075392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857195,00190,00-2,56190,00195,000086,00200,00
ŠMERAL BRNOBAASMERACS000502935461,3061,30+9,8561,3061,300049,8093,00
ŠTI HOLDINGBFASTICZ0009087805675,00685,00+1,93675,00685,0000562,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351835,00857,80+0,91835,00857,8000440,00897,30
TATRABAATATRACS000501845637,5037,500,0037,5037,500031,2059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550730,00730,000,00730,00730,0000530,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 031,001 031,000,001 031,001 031,0000300,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156390,20390,200,00390,20390,2000291,90456,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255583,00584,00+0,29583,00584,0000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950416,70416,700,00416,70416,7000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 002,001 002,000,001 002,001 002,0000715,501 179,60
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685549,6049,60-9,4849,6049,60241 19026,2062,00
TESLA KARLÍNBAATSLKACS000502135166,0066,000,0066,0066,00664 35635,3071,50
TESLA SEZAMBAATSLSECS0005009851408,90368,20-3,30368,20408,9000328,10550,00
TOMABAATOMACZ000508855979,0079,00+0,6379,0079,001079067,10124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,100016,5038,00
TRANZABAATRANZCZ0005076356121,20121,20+0,08121,20121,200026,00121,20
TYLEX LETOVICEBAATYLEXCS0005006154115,00115,000,00115,00115,000050,10150,40
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
UNIPETROLBAAUNIPECZ000909150034,6034,700,0034,3035,102 35481 91428,0046,80
UNIPLET TŘEBÍČBAAUNIPLCS0005005354156,00156,000,00156,00156,000050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 045,001 045,00+10,001 045,001 045,002829 260600,101 169,30
UNITED ENERGYBABPSZTECZ000511330894,1097,00+3,7494,1097,0022020 99260,00111,10
VČ ENERGETIKABAAVCENGCZ00050769501 762,601 765,00-0,021 762,601 765,00001 150,301 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 940,002 940,000,002 940,002 940,00001 500,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658295,50301,000,00295,50301,00226 584176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585064,4064,400,0064,4064,400053,6092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 450,001 450,000,001 450,001 450,0000620,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159816,30816,30+4,58816,30816,3000425,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,208,200,008,208,20006,1014,00
VLNAPBAAVLNAPCZ000508765060,2060,200,0060,2060,200023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952180,10180,100,00180,10180,10122 161100,30198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850190,10190,10-2,31190,10190,102380160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056139,90140,00-9,90139,90140,0000106,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,10110,100,00110,10110,1016017 600110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150194,90194,90+0,15194,90194,90438 381140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652248,30248,300,00248,30248,3000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657169,80169,80+5,33169,80169,8000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956169,40169,400,00169,40169,400091,10240,00
VULKANBAAVULKACZ0005100453192,00192,000,00192,00192,0081 53683,30240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 200,002 200,00+2,772 200,002 200,0050110 0001 277,602 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,0019,00-8,2119,0019,000012,6022,00
YTONGBAAPORBECS00084201623 665,503 665,500,003 665,503 665,50002 100,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065821,5021,500,0021,5021,500013,1023,50
ZČ ENERGETIKABAAZCENGCZ00050773542 728,902 701,00-3,532 700,002 728,90001 366,102 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 615,102 615,100,002 615,102 615,10001 505,302 895,00
ZZN POLABÍBAAZZNNBCZ000909280528,5028,500,0028,5028,500011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152249,00249,00+8,26249,00249,0013132 619156,00257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 102,004 101,50+0,054 090,204 102,0036147 4861 660,104 121,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,00-0,1757,0057,10804 56332,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959910,00910,00+4,59910,00910,0000356,50950,00