Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 19:12
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 19.12.2002

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.

19.11.200218.12.2002
20.12.200220.01.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852114,10114,100,00114,10114,1000108,00173,50
ALIACHEMBABSYNTHCZ00051126077,407,40+4,227,407,40765626,009,60
ALIACHEMBAASYNTHCZ000509195970,1070,10-1,6870,1070,101288 97357,2083,30
AMMANN CRBAASTVSTCS0005003755272,90272,900,00272,90272,9000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000089,60313,00
AVIABAAAVIACS000502075921,2021,200,0021,2021,20952 01410,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559961,20961,20-13,59961,20961,2000555,701 350,00
BMTBAABMTBOCS0005030758208,00208,000,00208,00208,0000105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607164,50165,50+1,47164,50165,909315 38685,50228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454612,50612,50+9,98612,50612,5000365,50703,00
BRISK TÁBORBAABRITACZ0005074856371,10361,200,00361,20371,10145 176201,00451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509655,60625,00-4,66625,00655,6000480,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009220,00220,000,00220,00220,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207170,00170,000,00170,00170,0000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360646,1046,10-9,7846,1046,100031,7051,10
CIMEX KONCERNBFAINFJICZ0009083507142,70142,70+9,76142,70142,70294 13897,00143,00
CONCORDIA INV.IFBFACONIFCZ0008021201243,60243,60+5,00243,60243,6000140,00245,00
CONSUS IFBFACONINCZ000802830546,9046,90-0,6346,9046,901014 73733,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 140,002 255,00+10,002 140,002 255,0000478,402 255,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 000,003 000,000,003 000,003 000,00001 400,103 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556401,00401,000,00401,00401,0000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 220,004 150,10-1,654 150,104 220,00625 1103 070,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,300,00111,30111,300072,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156444,10444,20+0,02444,10444,2000325,20499,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607185,10189,50+5,21180,10189,7023343 481180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175293,2093,20+0,2193,2093,20121 11851,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,8040,90+0,2440,8040,900033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345765,3069,50+6,5965,3069,801117 43030,3075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230090,0092,30+2,1089,8092,304 921444 63569,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051323,80323,80-0,33323,80323,8092 914103,90362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 513,101 513,10-9,991 513,101 513,1034 539563,101 939,40
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 - INTRANSBAAINTRACS000820136480,0080,10-0,6280,0080,100030,70116,60
DERMACOLBAADERMACZ0009041653510,00510,00+2,92510,00510,0000205,00510,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,506,500,006,506,50004,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 300,001 350,10+3,851 300,001 350,1000545,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353271,20271,200,00271,20271,200058,10290,50
ENERGOAQUABAAENRGACS0008419750565,00565,00+2,72565,00565,0000396,10610,00
EQUITY HOLDINGBFAAGFIECZ000908460475,0075,20+0,2675,0077,202 689204 76220,7081,30
ETABAAELEPRCS000500515698,1098,100,0098,1098,10121 17781,00156,30
EUROVIA CSBAASTASZCS0005022854872,80872,800,00872,80872,8000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456171,00171,000,00171,00171,0000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001645,10645,100,00645,10645,101811 612501,50650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
FOSFABAAFOSFACZ000509145439,9040,000,0039,9040,000035,1089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706460,00460,000,00460,00460,0000340,30741,40
GLOBAL PAYMENTSBAAMUZOCZ00084136559 900,009 900,000,009 900,009 900,00003 120,0010 004,00
GUMOTEXBAAGUMOTCZ0005086751450,00450,000,00450,00450,002900160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 450,002 450,00+2,082 450,002 450,003073 5001 431,202 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851547,00550,00+0,54547,00550,00137 126380,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 922,401 922,40-2,411 922,401 922,4011 9221 000,802 187,30
HOTEL PANORAMABAAPANORCS0008438354588,10588,10+4,99588,10588,1000255,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750108,00108,30+0,46108,00108,300090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 595,502 595,500,002 511,002 595,5000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 524,101 521,30-0,181 521,201 524,10140213 0281 276,901 525,00
IF OBCHODUBFAOBCHOCZ00080111031 170,101 170,100,001 167,101 170,105564 3411 030,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908140,30133,50-4,84133,50140,3000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001511,00511,00-4,75511,00511,0042 044330,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757517,80517,80+0,07517,80517,8021 036211,50566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 566,001 550,00-0,321 550,001 566,001523 3301 050,101 581,00
I.EPIC HOLDINGBFAICZCOCZ0009087904269,60266,60+9,66266,50271,0000243,10470,50
JÁCHYMOV PMBAALAZJACS0008446753550,00550,100,00550,00550,1000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657600,20660,00-0,01600,10700,00193129 94470,10660,10
JČ ENERGETIKABAAJIHENCZ00050770572 200,002 205,00+3,982 200,002 205,00001 200,102 350,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 685,002 675,00-0,372 675,002 685,00001 421,003 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,00361,000,00361,00361,0000220,00411,40
JIHOSTROJBAAJIHSTCS000503636751,5051,500,0051,5051,500035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955262,00262,000,00262,00262,0000165,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 500,002 505,00+2,202 500,002 505,00001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 055,404 055,400,004 055,404 055,40001 951,004 506,00
JUTABAAJUTACS00050261521 955,101 955,100,001 955,101 955,1047 820653,502 290,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 700,501 530,40-10,021 530,401 700,5068124 8621 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 040,002 072,10+1,572 040,002 072,10001 240,402 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5070,00
KAROSERIABAAAVIABCS0005032150340,00340,50+0,14340,00340,500078,10376,10
KDYNIUMBAAKDYNICZ00050236551 794,001 794,000,001 794,001 794,00001 323,202 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 916,001 933,00+0,781 905,001 950,005761 105 6241 000,102 141,20
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464455,00455,000,00455,00455,0000272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159727,80727,80-8,45727,80727,8000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351145,00138,10-0,71137,50145,000044,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 069,001 068,50-0,041 068,501 069,002021 373953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,30355,40+0,02355,30355,4000253,10470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,00900,000,00900,00900,0000302,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251686,40686,400,00686,40686,4000450,50870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,000,00462,00462,0000231,10549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804222,60222,60-4,99222,60222,60184 007124,30336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 136,601 200,00+5,571 136,601 200,0000739,501 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580016,8016,800,0016,8016,800016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825185,0084,00-1,1784,0085,001 668141 55721,1086,90
MADETABAAJIMLECS0008420550390,00390,000,00390,00390,0072 730134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 180,001 180,000,001 180,001 180,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755511,40511,20-0,42511,20511,402412 273200,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960100,00100,00+1,52100,00100,00202 00066,30182,90
METALIMEXBAAMETLXCS00084124581 620,401 630,10+0,611 620,401 630,10001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005731,1031,100,0031,1031,100029,1049,80
METROSTAVBAAMESTACZ0005006502190,60185,00-2,88184,60190,6000102,00190,50
MILETABAAMILETCS000502745783,6083,600,0083,6083,600063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552182,00182,000,00182,00182,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759409,00409,000,00409,00409,0000163,00409,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 722,003 722,00+0,593 722,003 722,00002 036,604 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755295,00295,000,00295,00295,0000112,20350,00
MOTORPALBAAMOTORCZ0005084558266,70236,80-9,96236,80266,705614 75696,80512,20
MSABAAMSACZ0005016501203,00203,00-0,04203,00203,0071 421181,20274,00
NKT CABLESBAAKABKLCZ0005082255723,10721,20+0,16721,20723,101611 562385,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751738,00738,00-0,27738,00738,0064 428372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353581,20582,10+0,18581,20582,1000541,50795,00
ODKOLEKBAAODKOLCZ0009064051351,00351,000,00351,00351,0031 053185,00480,00
OKDBAAOKDCZ0005100651105,20105,10+0,09104,20105,2030431 85243,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00920,000,00920,00920,0000820,001 250,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355410,00410,000,00410,00410,0000260,10665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,00001 120,502 100,00
OSTROJBAAOSTROCS0008435558121,00121,000,00121,00121,00364 35624,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,7056,800,0056,7056,800045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959235,20235,20+0,04235,20235,2000188,00261,20
O2 C.R.BAATELECCZ0009093209254,00247,80-2,82247,80259,501 452363 611212,00377,50
PANKRÁCBABPANKRCZ00090789031 385,001 385,000,001 385,001 385,0000458,001 405,00
PANKRÁCBAAPANKRCZ0009033205774,10774,10-0,83774,10774,1000283,00845,30
PARAMOBAAPARAMCZ0005091355410,00405,50+0,12405,50410,0011145 506170,00425,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,30105,30-0,18105,30105,3012012 63637,00110,80
PHILIP MORRIS ČRBAATABAKCS000841886910 655,8010 655,80+0,9410 655,8010 655,80553 2797 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,3037,20-0,2637,2037,301957 25817,2055,50
PLIVA - LACHEMABAALACHECZ0005096750712,30783,40+9,98712,30783,4000370,10941,90
PLOMABAAZPDCS0008452751285,00285,000,00285,00285,0010028 500113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650822,40822,40+0,04822,40822,4043 290502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453617,10617,10+0,01617,10617,1063 703400,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465282,0082,000,0082,0082,000033,30117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 386,001 386,000,001 386,001 386,0000880,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158455,50457,60+5,17455,50457,6000366,10638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 025,102 025,10+1,242 025,102 025,10001 395,102 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 552,502 552,80+0,012 552,502 552,80001 409,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 300,001 300,00-3,201 300,001 300,005166 3001 051,001 436,40
PRIOR ČRBAAPRICBCS0008457859139,80139,80+9,90139,80139,800091,00275,00
PSVSBAAPRSVOCZ0005111500749,00750,10+0,17749,00750,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2081,300,0081,2081,300074,60110,00
RAŠELINABAARASELCZ0009074050300,00330,00+10,00300,00330,0000148,10333,00
RMS MEZZANINEBAAPVTCS00084162511 800,401 800,400,001 800,401 800,40001 490,202 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957333,10333,100,00333,10333,1082 665124,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455351,10351,10-3,99351,10351,10186 320214,00529,00
SČ ARMATURKABAASCARMCS0005003854111,70111,700,00111,70111,700065,80150,00
SČ ENERGETIKABAASEVENCZ00050780551 605,001 605,00-0,311 605,001 605,001219 2601 087,601 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 510,202 510,20+0,012 510,202 510,20001 450,503 430,00
SELGENBAASELGECZ0009033650327,00327,000,00327,00327,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356559,90559,90-6,15559,90559,9052 800398,30678,00
SETUZABAASETUZCZ0008460052283,00282,10-4,88282,10283,00143 956192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350468,00468,00+5,73468,00468,004018 720253,20468,00
SFINXBAASFINXCS0005036458372,00372,000,00372,00372,0062 23290,00372,00
SG - INDUSTRYBFAYSECZ00090877065,505,50+1,855,505,501 5508 5255,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458316,00316,00+4,98316,00316,00990312 840220,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554610,00610,000,00610,00610,0000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259300,90302,10+0,70300,90302,1000166,00440,00
SM ENERGETIKABAASMENGCZ00050783521 750,001 750,000,001 700,101 750,002747 1501 211,101 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 732,602 733,00+0,012 732,602 733,00001 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 UHELNÁBAASOKUHCZ0005103952299,10299,50+5,71299,10299,5069 75518 488 831191,00300,00
SPOLANABAASPOLACS000842495862,0062,000,0062,0062,00637260,1085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285887,0087,000,0087,0087,00121 04487,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753166,80166,40-0,23166,40166,8061 00048,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 480,001 480,00-3,881 480,001 480,001217 7601 040,101 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 416,202 416,40+0,012 416,202 416,40002 012,103 950,00
STROJPLASTBAASTRTACZ00050866529,909,20-7,079,209,90005,8020,10
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050809,00810,20+0,27809,00810,205645 584392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857190,00190,000,00190,00190,000086,00200,00
ŠMERAL BRNOBAASMERACS000502935461,1054,90-10,1454,9061,200049,8093,00
ŠTI HOLDINGBFASTICZ0009087805711,00777,70+10,00711,00777,7000562,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351845,00845,00+0,47845,00845,0000440,00897,30
TATRABAATATRACS000501845637,8041,50+9,7837,5041,5087833 44531,2059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550732,00766,00+4,64732,00766,0000530,001 210,00
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.BAATEPSTCZ0005077255585,40585,40+0,03585,40585,4042 342400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950416,70416,90+0,04416,70416,9010041 686236,80484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 006,001 010,10+0,801 006,001 010,1000715,501 179,60
TEPNABAATEPNACS000502685537,9038,00-9,9537,9038,000026,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135166,0066,000,0066,0066,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851350,30315,40-5,00315,40350,3000315,40550,00
TOMABAATOMACZ000508855978,6079,000,0078,6079,000067,10124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,100016,5038,00
TRANZABAATRANZCZ0005076356121,20121,200,00121,20121,2012014 54426,00121,20
TYLEX LETOVICEBAATYLEXCS0005006154115,50115,500,00115,50115,500050,10150,40
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
UNIPETROLBAAUNIPECZ000909150033,9034,00-0,5833,6034,002 69791 24928,0046,80
UNIPLET TŘEBÍČBAAUNIPLCS0005005354156,00156,000,00156,00156,000050,00207,10
UNITED ENERGYBABPSZTECZ000511330898,2099,00+1,0298,2099,000060,00111,10
UNITED ENERGYBAAPSZTECS00084586591 072,501 074,000,001 072,501 074,0000600,101 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 707,501 707,50-3,251 707,501 707,5023 4151 150,301 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 940,002 940,000,002 940,002 940,00720 5801 500,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,000,00301,00301,0000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585060,8060,400,0060,4064,0037423 77653,6092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 497,301 497,30+15,171 497,301 497,3011 497620,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159780,50780,500,00780,50780,501781425,00841,50
VÍTKOVICEBAAVITKOCZ00050985587,908,00+3,897,908,00006,1014,00
VLNAPBAAVLNAPCZ000508765060,7060,700,0060,7060,700023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952149,40150,10-7,85149,40150,1000100,30198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850214,60214,60+9,99214,60214,6081 717160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056131,70131,80-9,91131,70131,8000106,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,20110,200,00110,20110,2000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150202,50202,60-3,52202,50202,6000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652248,30248,300,00248,30248,3000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657179,00165,60-0,60164,60179,0000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956129,00129,00-7,52129,00129,000091,10240,00
VULKANBAAVULKACZ0005100453195,00195,00+1,56195,00195,009919 30583,30240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 111,102 111,10-4,042 111,102 111,1024 2221 277,602 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,3021,60+5,8821,3021,600012,6022,00
YTONGBAAPORBECS00084201623 680,003 680,000,003 680,003 680,0043152 6502 100,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065821,5021,500,0021,5021,500013,1023,50
ZČ ENERGETIKABAAZCENGCZ00050773542 800,002 800,100,002 800,002 800,1038 4001 366,102 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 615,102 615,100,002 615,102 615,10001 505,302 895,00
ZZN POLABÍBAAZZNNBCZ000909280526,0026,000,0026,0026,000011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152240,00273,00+9,20230,00273,0033188 248156,00273,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 101,004 100,00-0,044 100,004 101,001873 8101 660,104 121,00
ŽOS NYMBURKBAAZOSNYCZ000904835168,9068,90+9,8868,9068,900032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000356,50950,00