Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 3:49
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 18.11.2002

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.

18.10.200215.11.2002
19.11.200218.12.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852130,00130,000,00130,00130,000068,10173,50
ALIACHEMBABSYNTHCZ00051126077,107,10-2,737,107,102461 7475,209,60
ALIACHEMBAASYNTHCZ000509195973,2073,20-0,2773,2073,20211 53752,6083,30
AMMANN CRBAASTVSTCS0005003755252,70255,90+1,26252,70255,9000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000078,00313,00
AVIABAAAVIACS000502075920,1020,10-2,4220,1020,10751 50810,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000160,00690,10
BIOCELBAABIOCECS0005017953541,00546,00+0,83541,00546,004625 000509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 350,001 350,000,001 350,001 350,0000507,101 350,00
BMTBAABMTBOCS0005030758405,00405,00-10,00405,00405,000082,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607161,30161,30+0,06161,30161,309515 32470,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454523,40523,40-4,99523,40523,4042 094365,50703,00
BRISK TÁBORBAABRITACZ0005074856386,20366,70-5,04347,60386,2000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,00650,000,00650,00650,0000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009261,00247,10-2,56244,60261,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207173,10173,10+1,76173,10173,10162 770108,60218,30
CIMEX KONCERNBFBINFJICZ000908360637,6037,60-8,9537,6037,60401 50423,9043,00
CIMEX KONCERNBFAINFJICZ0009083507109,00109,00-0,90109,00109,00554584,00122,60
CONCORDIA INV.IFBFACONIFCZ0008021201225,10236,10+4,88225,10236,1000118,20245,00
CONSUS IFBFACONINCZ000802830546,7046,700,0046,7046,70803 73633,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 052,102 060,00+1,322 052,102 060,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 030,001 030,000,001 030,001 030,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 995,002 995,000,002 995,002 995,00001 320,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556388,10390,10+0,51388,10390,1000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 050,104 050,100,004 050,104 050,10003 070,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,70-12,500,700,80000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,40122,50+9,96111,40122,500070,20139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156407,50407,50+0,09407,50407,502815325,20472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607193,30190,00-0,47190,00193,3025548 533180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175292,0092,40+1,2092,0092,400051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258100,0090,00-10,0090,00100,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,4069,80+1,0169,4069,80483 34730,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230094,5092,60-0,8592,3094,502 023189 26569,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051336,90339,50+0,71336,90339,500095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 020,001 020,000,00974,001 020,500068,901 020,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136434,0030,70-4,9530,7034,000030,70114,90
DERMACOLBAADERMACZ0009041653410,00410,00-4,65410,00410,002820198,50510,00
DIMENSIONBFACSIFCZ000910060848,0052,80+10,0048,0052,800045,0099,00
DKF HOLDINGBFADETKUCZ00090929045,705,700,005,705,701257134,806,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454908,00908,00+0,66908,00908,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353241,50217,50-10,45217,50241,500058,10290,50
ENERGOAQUABAAENRGACS0008419750567,80567,800,00567,80567,8000320,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460472,1074,000,0072,0074,1029821 76719,5081,30
ETABAAELEPRCS0005005156105,10105,10-0,09105,10105,100081,00156,30
EUROVIA CSBAASTASZCS0005022854945,00945,000,00945,00945,0000606,00970,00
FEZKO SERVISBAAFEZKOCS0005037456170,00170,000,00170,00170,0000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001622,00622,000,00622,00622,00223140 466450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 089,00
FOSFABAAFOSFACZ000509145446,0046,10+0,2146,0046,100030,2089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706421,10421,10+20,03421,10421,1000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136559 202,008 800,00-1,128 100,009 202,00003 120,009 588,80
GUMOTEXBAAGUMOTCZ0005086751400,10400,10-3,02400,10400,1072 801160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 499,002 499,00+0,882 499,002 499,0049 9961 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851500,00500,10+0,02500,00510,00310157 900369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 820,001 830,10+1,011 820,001 830,10001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354490,00490,000,00490,00490,002980255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509444,00499,90+7,50444,00499,9000373,00868,60
CHEVAK CHEBBAAVOKCHCZ0009061750124,00122,50-0,72122,30124,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 516,002 516,000,002 516,002 516,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 500,801 500,10-0,051 500,101 500,80134201 0261 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 162,001 155,00+0,231 155,001 162,007687 983997,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908126,00128,00-3,75126,00128,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001479,00489,50+2,19479,00489,5000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757514,90514,90-0,01514,90514,9021 030211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 312,101 312,10+0,071 312,101 312,1022 624845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904267,20267,200,00267,20267,2061 603250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753410,20410,30-6,98410,20410,3000410,30768,00
JÄKL KARVINÁBAAJAKKACZ0005084657367,10367,10+2,05367,10367,10103 67170,10399,50
JČ ENERGETIKABAAJIHENCZ00050770572 180,002 180,00+1,682 180,002 180,0050109 0001 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 029,003 029,00+8,193 029,003 029,00001 405,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158388,00388,00+0,25388,00390,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955280,10280,10+0,03280,10280,104813 445164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 669,502 669,50+0,732 669,502 669,50001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 351,003 333,30-0,523 333,303 351,00001 951,003 935,00
JUTABAAJUTACS00050261522 000,102 000,100,002 000,102 000,1036 000522,502 010,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 900,001 900,00+0,521 900,001 900,004786 9501 501,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 050,002 050,00+0,282 050,002 050,0077161 6501 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000045,9075,20
KAROSERIABAAAVIABCS0005032150310,20310,20+10,00310,20310,200045,10376,10
KDYNIUMBAAKDYNICZ00050236551 362,001 363,00+0,071 362,001 363,10001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 064,702 080,30+0,472 064,702 089,302 4465 100 334950,902 080,30
KORAMO KOLÍNBAAKORACZ0005106104900,70900,700,00900,70900,7000900,701 000,70
KOVOSVITBAAKOSVICS0005004464443,60408,70-7,86408,70444,2000272,10745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159707,00707,000,00707,00707,0000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351146,00146,00-0,27146,00146,00304 38040,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 030,101 030,00-0,011 030,001 030,201818 542944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,1051 776250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153811,10813,50+0,14811,10892,704234 540228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251701,00701,000,00701,00701,0000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853464,00433,90-9,97433,90464,00209 009210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804299,90299,90-4,76299,90299,900096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 243,001 243,000,001 243,001 243,0000678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,7019,700,0019,7019,700017,1023,00
LIBERTY OSTRAVABAANOVHUCZ000509825167,2070,00-0,2867,2070,0084557 36121,1078,00
MADETABAAJIMLECS0008420550353,50388,80+9,98353,50388,8000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 290,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755537,20483,50-12,09483,50537,2000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960109,90103,40-5,91103,40109,900066,30182,90
METALIMEXBAAMETLXCS00084124581 800,001 800,00-1,091 800,001 800,001527 0001 682,702 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,60-0,2933,6033,600029,1049,80
METROSTAVBAAMESTACZ0005006502173,90173,40-0,28173,40173,900096,30190,00
MILETABAAMILETCS000502745779,5080,10+0,7579,5080,100063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552193,80195,00+0,61193,80195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759244,00244,000,00244,00244,0000150,00296,40
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 506,003 510,10+0,863 506,003 510,101138 5991 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185071,5065,10+0,1565,1071,500025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755350,00350,00+8,89350,00350,002910 150102,00350,00
MOTORPALBAAMOTORCZ0005084558256,40256,40+2,02256,40256,4071 79591,60512,20
MSABAAMSACZ0005016501199,90200,00+2,30199,90200,004800179,90274,00
NKT CABLESBAAKABKLCZ0005082255709,80709,80+10,37709,80709,8074 969370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751730,00730,000,00730,00730,0021 460372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353730,00705,70+0,36705,70730,004431 973389,10782,10
ODKOLEKBAAODKOLCZ0009064051390,10409,60+5,02390,10414,5000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 205,001 191,50-1,121 191,501 298,0000278,101 350,00
OKDBAAOKDCZ0005100651104,10104,10+0,96104,10104,1019019 77943,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00920,000,00920,00920,0000820,001 260,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355622,00622,000,00622,00622,20290180 430230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,00001 120,002 100,00
OSTROJBAAOSTROCS0008435558119,10119,20+9,96119,10119,20475 60223,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,2055,200,0055,2055,200042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959234,00234,20+0,64234,00234,2000147,30256,00
O2 C.R.BAATELECCZ0009093209242,00240,00-0,41237,50242,00639152 804212,00377,50
PANKRÁCBAAPANKRCZ0009033205830,00832,00+1,26830,00832,0000280,00832,00
PANKRÁCBABPANKRCZ00090789031 341,501 342,00+0,031 341,501 342,0000396,001 342,00
PARAMOBAAPARAMCZ0005091355401,00417,00+3,99401,00417,0031 235149,50417,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,3098,50-3,7198,50103,300031,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 300,5011 300,50-2,1011 300,5011 300,50111 3017 229,2012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105436,5036,50+0,5536,5036,50361 31417,2055,50
PLIVA - LACHEMABAALACHECZ0005096750601,20601,200,00601,20601,2000367,10941,90
PLOMABAAZPDCS0008452751302,00305,00+1,32302,00305,0000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,005750108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453713,70713,700,00713,70713,7074 996383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465277,0077,000,0077,0077,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 315,001 315,000,001 315,001 315,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158504,10504,100,00504,10504,1000366,10650,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,001 900,00-2,811 900,001 900,00108206 1361 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 479,202 479,100,002 479,102 479,20512 3961 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 205,001 270,000,001 205,001 270,0000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859115,90104,50-4,91104,50115,900082,00275,00
PSVSBAAPRSVOCZ0005111500685,00685,000,00685,00685,0000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115492,5092,50+1,4292,5092,500067,50110,00
RAŠELINABAARASELCZ0009074050321,10321,100,00321,10321,105016 055147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 775,101 780,60+0,301 775,101 780,60001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957396,00396,00+10,00396,00396,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455317,40317,40+0,03317,40317,4000214,00529,00
SČ ARMATURKABAASCARMCS0005003854110,40110,40-0,36110,40110,40101 10454,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 580,001 620,000,001 580,001 620,00001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 245,003 027,50+1,003 027,503 245,00001 450,003 430,00
SELGENBAASELGECZ0009033650326,00326,00-2,42326,00326,004815 648200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356525,60505,00-4,01505,00525,60136 627323,10678,00
SETUZABAASETUZCZ0008460052260,10266,70+2,53260,10266,7000192,50380,10
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350389,00389,50+0,12389,00389,5000241,30419,00
SFINXBAASFINXCS0005036458308,00308,00+4,76308,00308,00103 08090,00308,00
SG - INDUSTRYBFAYSECZ00090877066,306,300,006,306,30005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458287,00287,00+0,31287,00287,00226 314210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554982,40981,20-0,12981,20982,4043 926400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259301,00301,00-3,68301,00301,00247 224156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 760,501 760,50-1,261 760,001 760,50915 8421 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 981,302 981,300,002 981,302 981,30001 405,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251775,50775,50+0,71775,50775,5000370,20775,50
SOFTWARE 602BAASOFTWCZ0009092300234,00234,000,00234,00234,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952236,50250,00+5,93236,10250,0012430 130184,00270,00
SPOLANABAASPOLACS000842495877,0070,10+0,1470,1077,0014611 22164,0093,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,00125,000,00125,00125,00273 37589,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753197,90217,60+9,95197,90217,600046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 530,001 530,00+8,881 530,001 530,00100153 0001 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 588,002 588,00-9,992 588,002 588,0025 1762 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,209,20-9,809,2010,20005,8033,70
SUBTERRABAASBTERCS0005023050847,60850,50+1,37847,60850,5000360,50964,50
ŠKODA PRAHABAASKOPHCS0005006857180,00180,00+0,55180,00180,008715 66083,10200,00
ŠMERAL BRNOBAASMERACS000502935477,3077,30+9,9577,3077,30141 08233,0093,00
ŠTI HOLDINGBFASTICZ0009087805870,50870,500,00870,50870,5000523,001 100,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351878,50878,60+0,05878,50878,6000393,00897,30
TATRABAATATRACS000501845637,0037,10+1,0837,0037,101605 93530,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0043 244530,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050837,00837,10+0,23837,00837,1000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156419,00419,00+4,69419,00419,007230 168230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255553,80555,10+0,23553,80555,1000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950403,20406,70+0,89403,20406,7000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157915,00915,000,00915,00915,0000715,501 179,60
TEPNABABTEPNACZ0005109306148,40148,40-9,95148,40148,404594148,40344,20
TEPNABAATEPNACS000502685555,0055,00+9,3455,0055,001582526,0062,00
TESLA JIHLAVABAATSLJICS0005072859178,20165,50-7,12165,10178,3000148,00230,00
TESLA KARLÍNBAATSLKACS000502135142,4042,40+2,4142,4042,400035,3071,50
TESLA SEZAMBAATSLSECS0005009851470,00470,000,00470,00470,0000328,10550,00
TOMABAATOMACZ000508855979,1079,20+0,1279,1079,20433 40550,70124,80
TONAKBAATONAKCS000500605528,0028,000,0028,0028,002261615,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TYLEX LETOVICEBAATYLEXCS000500615491,0092,00+1,0991,0092,000046,50150,40
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
UNIPETROLBAAUNIPECZ000909150033,9033,30-0,8933,2034,202 93199 41228,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308100,00100,000,00100,00100,000059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 004,001 004,00-3,871 004,001 004,0077 028560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 750,001 750,00+1,981 750,001 750,001017 5001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 785,902 785,90+5,342 785,902 785,90001 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658312,50288,20-9,96288,20312,6000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585070,5070,30-0,2870,3070,50392 74752,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 429,501 429,50-4,951 429,501 429,5034 289558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159787,50794,00+0,82750,00794,0000400,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,508,50+3,658,508,50005,7014,00
VLNAPBAAVLNAPCZ000508765055,2057,60+4,3455,2057,600020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256307,00307,000,00307,00307,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952185,00185,000,00185,00185,0000100,10198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0061 680103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850210,00197,30-1,15197,30210,0000176,00252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,10180,100,00180,10180,10407 204105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353111,10110,200,00110,20111,1000103,00210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758165,00165,00-8,33165,00165,00101 65088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,00200,100,00200,00200,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,00210,000,00210,00210,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657125,10125,10-6,08125,10125,104500102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956121,30121,40+0,08121,30121,400091,10275,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957177,50177,50-1,71177,50177,5000130,50270,00
VULKANBAAVULKACZ0005100453163,10163,100,00163,10163,100082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658281,00282,30+0,46281,00282,3000253,00440,00
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 200,002 000,00-4,092 000,002 200,001123 4001 262,002 300,00
YTONGBAAPORBECS00084201623 545,003 545,00-0,763 545,003 545,00001 850,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1014,100,0014,1014,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 640,102 800,00-1,062 640,102 800,00001 200,002 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 500,102 500,100,002 500,102 500,1025 0001 500,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280533,0030,00-9,0930,0033,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00265,000,00265,00265,000096,30281,20
ŽĎASBAAZDASCS0005031152251,50255,80+2,19251,50255,80943246 217148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 980,103 980,000,003 980,003 980,102183 5801 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,2057,100,0057,1057,200032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000314,80950,00