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 - 20.11.2002

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.

21.10.200219.11.2002
21.11.200220.12.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852143,00143,00+9,16143,00143,00304 29068,10173,50
ALIACHEMBABSYNTHCZ00051126077,107,10+1,427,107,101801 2785,209,60
ALIACHEMBAASYNTHCZ000509195973,4073,200,0070,2073,40564 07152,6083,30
AMMANN CRBAASTVSTCS0005003755255,90255,90-4,51255,90255,9014035 826202,00288,90
ATAS NÁCHODBAAATSNACS0005028257231,60231,60-0,17231,60231,6081 85378,00313,00
AVIABAAAVIACS000502075920,1020,100,0020,1020,10851 70910,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000160,00690,10
BIOCELBAABIOCECS0005017953570,00570,00+4,30570,00570,001570509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 350,001 350,000,001 350,001 350,0000507,101 350,00
BMTBAABMTBOCS0005030758344,60344,60-5,45344,60344,6031 03482,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607159,10159,100,00159,10159,10548 59170,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454547,00547,00+16,08547,00547,0000365,50703,00
BRISK TÁBORBAABRITACZ0005074856366,70366,700,00366,70366,7000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,10650,100,00650,10650,1000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009261,00261,000,00261,00261,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207199,90173,10-9,08173,10199,90213 662108,60218,30
CIMEX KONCERNBFBINFJICZ000908360639,0039,10-5,3239,0039,100023,9043,00
CIMEX KONCERNBFAINFJICZ0009083507127,90127,90+6,67127,90127,900084,00127,90
CONCORDIA INV.IFBFACONIFCZ0008021201225,10225,10-4,65225,10225,10306 753118,20245,00
CONSUS IFBFACONINCZ000802830546,7046,700,0046,7046,700033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 066,002 066,000,002 066,002 066,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 030,001 030,000,001 030,001 030,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 010,003 010,00+2,733 010,003 010,00001 320,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556391,10391,20+0,17391,10391,2000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 100,104 100,100,004 100,104 100,10520 5013 070,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052128,50115,70-9,96115,70128,500070,20139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,700,700,000,700,70000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156408,90408,90+0,14408,90408,90145 725325,20472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607188,60190,10-0,47188,60190,102 292434 101180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175293,0093,000,0093,0093,000051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025872,9072,90-10,0072,9072,900028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,2069,00-0,1469,0069,201087 46230,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230093,7093,70+1,7392,2094,005 471512 27269,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051325,00325,00+1,15325,00325,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 011,001 010,100,001 010,101 011,005252 53668,901 020,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136437,2037,20+4,7837,2037,200030,70114,90
DERMACOLBAADERMACZ0009041653411,20450,00+9,14411,20450,0052 095198,50510,00
DIMENSIONBFACSIFCZ000910060855,4055,400,0055,4055,400045,0099,00
DKF HOLDINGBFADETKUCZ00090929045,805,800,005,805,80004,806,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS0008447454908,00909,00+0,11908,00909,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353209,20188,40-6,64188,40209,200058,10290,50
ENERGOAQUABAAENRGACS0008419750567,80560,30-1,32560,30567,8000320,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460474,6080,00+11,1174,5080,001 310103 66019,5081,30
ETABAAELEPRCS0005005156105,20105,200,00105,20105,200081,00156,30
EUROVIA CSBAASTASZCS0005022854990,00950,00-4,04950,00990,0000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456170,00170,000,00170,00170,00305 100120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001620,20620,20+0,01620,20620,2000450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 089,00
FOSFABAAFOSFACZ000509145446,1050,70+9,9746,1050,700030,2089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706422,60417,10-9,95417,10422,7000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 800,008 800,00-7,358 800,008 800,00003 120,009 588,80
GUMOTEXBAAGUMOTCZ0005086751450,00450,00+14,62412,50450,0000160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 495,002 450,00-1,802 450,002 495,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851500,10500,100,00500,10500,1021 000369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 822,001 822,10-4,101 822,001 822,10001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354500,00500,00+2,01500,00500,0063 000255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509481,00481,00-6,78481,00481,0000373,00868,60
CHEVAK CHEBBAAVOKCHCZ0009061750123,60123,80+1,06123,60123,800090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 521,002 516,00-0,192 516,002 521,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 530,601 505,10-0,051 505,001 530,60221334 5101 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 168,501 163,50+0,271 160,201 175,00258300 575997,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908130,10130,100,00130,10130,1000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,00535,00+7,00500,00535,0000285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757514,00514,00-0,52514,00514,0000211,40542,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 316,101 316,10+0,301 316,101 316,1022 632845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904267,60267,60-0,88267,60267,60308 028250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753451,20406,20-9,97406,20451,2000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657444,10444,10+9,98444,10444,103615 98870,10444,10
JČ ENERGETIKABAAJIHENCZ00050770572 150,802 150,800,002 150,802 150,80001 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,102 870,10-5,242 870,102 870,1012 8701 405,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158387,00411,40+6,30387,00411,4000220,00411,40
JIHOSTROJBAAJIHSTCS000503636752,5052,500,0052,5052,500035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955280,20280,200,00280,20280,2000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 540,102 540,100,002 540,102 540,1012 5401 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 242,203 242,20-2,733 242,203 242,2013 2421 951,003 935,00
JUTABAAJUTACS00050261522 000,102 000,100,002 000,102 000,10816 001522,502 010,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 850,001 850,00-2,631 850,001 850,004786 9501 501,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 051,002 054,00+0,192 051,002 054,00001 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000045,9075,20
KAROSERIABAAAVIABCS0005032150313,30313,30+0,38313,30313,30103 13345,10376,10
KDYNIUMBAAKDYNICZ00050236551 401,601 402,00+0,141 401,601 402,10001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 987,002 027,70+1,011 966,402 031,601 1022 208 616950,902 080,30
KORAMO KOLÍNBAAKORACZ0005106104900,70900,700,00900,70900,7000900,701 000,70
KOVOSVITBAAKOSVICS0005004464411,10411,10+0,66411,10411,1000272,10745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159707,00707,000,00707,00707,0000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351142,00142,100,00142,00142,100040,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 035,001 050,00+1,441 035,001 050,009194 275944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,1000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153881,40793,40-12,28793,40881,4000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251701,00730,50+4,20701,00730,5000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,000,00462,00462,0000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804275,00275,10-0,32275,00275,100096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 130,001 140,00+0,881 130,001 140,0000678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,2018,20-7,6118,2018,200017,1023,00
LIBERTY OSTRAVABAANOVHUCZ000509825168,5068,50+0,4368,5068,5015010 27521,1078,00
MADETABAAJIMLECS0008420550353,60353,60-0,39353,60353,60144 950134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0055 600920,001 290,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755561,00561,00+5,84561,00561,0042 244190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960103,40103,400,00103,40103,400066,30182,90
METALIMEXBAAMETLXCS00084124581 662,201 662,200,001 662,201 662,2011 6621 662,102 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1049,80
METROSTAVBAAMESTACZ0005006502160,00160,00+1,65160,00160,00365 76096,30190,00
MILETABAAMILETCS000502745780,1080,100,0080,1080,100063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759244,00244,000,00244,00244,0000150,00296,40
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 540,103 540,10+0,143 540,103 540,10001 965,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755350,00350,000,00350,00350,0000102,00350,00
MOTORPALBAAMOTORCZ0005084558268,40270,10+5,34268,40270,100091,60512,20
MSABAAMSACZ0005016501199,90199,900,00199,90199,9000179,90274,00
NKT CABLESBAAKABKLCZ0005082255710,60710,60+0,04710,60710,601711370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751731,00731,00-0,67731,00731,0096 579372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353723,90723,90+0,05723,90723,9000389,10782,10
ODKOLEKBAAODKOLCZ0009064051429,00429,00+4,63429,00429,007331 184185,00480,00
OKDBAAOKDCZ0005100651105,10104,10-0,95104,10105,1081084 98643,50111,10
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.BAAOSPAPCZ0005010355627,00627,00+0,80627,00627,00427267 729230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,0024 1001 120,002 100,00
OSTROJBAAOSTROCS0008435558124,10124,10+3,33124,10124,10293 59923,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,2055,200,0055,2055,200042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959211,20235,00+11,26211,20235,0000147,30256,00
O2 C.R.BAATELECCZ0009093209241,30247,70+2,18236,60247,702 959718 224212,00377,50
PANKRÁCBAAPANKRCZ0009033205841,80841,80+0,44841,80841,8000280,00841,80
PANKRÁCBABPANKRCZ00090789031 353,501 353,50+0,251 353,501 353,5000396,001 353,50
PARAMOBAAPARAMCZ0005091355401,10401,10-1,95401,10401,10114 412149,50417,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,1095,70+0,6395,1095,700031,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 390,0011 702,50+1,4111 390,0011 702,50334 4837 229,2012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105440,0037,10+2,2037,1040,001104 22617,2055,50
PLIVA - LACHEMABAALACHECZ0005096750575,60661,20+9,98575,60661,203321 263367,10941,90
PLOMABAAZPDCS0008452751306,70337,30+9,61306,70337,3000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,10753,00+0,25751,10753,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,005750108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453650,00650,00-3,70650,00650,002013 000383,00820,00
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/SHSBAAPRSLUCZ0009055158470,00490,00+4,25470,00490,0000366,10650,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 955,101 960,00+0,251 955,101 960,00001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 483,502 484,00+0,142 483,502 484,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 300,001 300,00-2,251 300,001 300,004052 000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859115,10115,10+15,91115,10115,100082,00275,00
PSVSBAAPRSVOCZ0005111500685,00685,000,00685,00685,0000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115491,0091,000,0091,0091,00131 18367,50110,00
RAŠELINABAARASELCZ0009074050280,80280,80-2,83280,80280,8000147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 711,101 711,20-3,891 711,101 711,2058 5561 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00370,000,00370,00370,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957361,10361,100,00361,10361,104014 444114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455317,40317,20-0,06317,20317,4000214,00529,00
SČ ARMATURKABAASCARMCS0005003854110,80110,800,00110,80110,80555454,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 550,001 550,00-1,581 550,001 550,0023 1001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 036,503 036,500,003 036,503 036,50001 450,003 430,00
SELGENBAASELGECZ0009033650326,00326,000,00326,00326,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356581,50616,30+9,99581,50616,3000323,10678,00
SETUZABAASETUZCZ0008460052268,00268,000,00268,00268,0000192,50380,10
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350390,00392,50+0,48390,00392,5000241,30419,00
SFINXBAASFINXCS0005036458308,00308,000,00308,00308,000090,00308,00
SG - INDUSTRYBFAYSECZ00090877066,606,60+10,006,606,601 66711 0025,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458315,00315,00+4,65315,00315,0025480 010210,70330,00
SLADOVNA HODONICEBAASLADHCZ00084525541 001,301 010,00+0,971 001,301 010,0000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259300,00300,00+4,89300,00300,007823 400156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 765,001 835,10+4,261 765,001 835,101120 1161 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 982,002 982,00+0,022 982,002 982,00001 405,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251780,00780,00+2,63780,00780,0000370,20780,00
SOFTWARE 602BAASOFTWCZ0009092300234,00234,000,00234,00234,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952240,00267,00+6,80239,00267,00440116 380184,00270,00
SPOLANABAASPOLACS000842495871,1071,10+0,1471,1071,101379 74164,0093,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,00125,000,00125,00125,009912 37589,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753217,60217,60+0,13217,60217,600046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 490,001 490,00+0,321 490,001 490,00710 4301 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 537,302 536,30-0,032 536,302 537,30002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866528,808,10-7,958,108,80005,8033,70
SUBTERRABAASBTERCS0005023050785,00790,00-2,46785,00790,0000360,50964,50
ŠKODA PRAHABAASKOPHCS0005006857178,50178,500,00178,50178,500083,10200,00
ŠMERAL BRNOBAASMERACS000502935481,0080,10-1,1170,9081,000033,0093,00
ŠTI HOLDINGBFASTICZ0009087805786,00786,00-7,31786,00786,0000523,001 100,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351878,60878,600,00878,60878,6000393,00897,30
TATRABAATATRACS000501845639,9037,20+0,2637,2039,902 634105 02130,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000530,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050838,00839,30+0,15838,00839,3000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156410,10410,100,00410,10410,10124 921230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255557,10557,20+0,39557,10557,2000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950407,20407,20-0,68407,20407,2000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157915,00915,000,00915,00915,0000715,501 179,60
TEPNABAATEPNACS000502685555,0057,50+4,5455,0057,500026,0062,00
TEPNABABTEPNACZ0005109306120,30120,30-9,95120,30120,303361120,30344,20
TESLA JIHLAVABAATSLJICS0005072859166,50183,00+9,90166,50183,0000148,00230,00
TESLA KARLÍNBAATSLKACS000502135150,4050,40+8,1550,4050,40402 01635,3071,50
TESLA SEZAMBAATSLSECS0005009851470,00470,000,00470,00470,0000328,10550,00
TOMABAATOMACZ000508855973,1073,10-7,5873,1073,10201 46250,70124,80
TONAKBAATONAKCS000500605528,0028,000,0025,2028,000015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TYLEX LETOVICEBAATYLEXCS000500615492,0092,000,0092,0092,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 099,001 099,100,001 099,001 099,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004970,00970,000,00873,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150033,2033,70+0,5933,2034,703 240110 44928,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308100,00100,000,00100,00100,000059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 044,501 044,50+4,031 044,501 044,5000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 701,001 701,000,001 701,001 701,00001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,403 064,400,003 064,403 064,40001 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658319,20319,20+9,99319,20319,20144 469176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585067,6069,00+2,5267,6069,0021614 87752,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 520,001 520,00+0,661 520,001 520,0000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159794,00794,000,00794,00794,0000400,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,508,10+1,258,108,502 23218 1625,7014,00
VLNAPBAAVLNAPCZ000508765057,6057,60+4,3457,6057,600020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256306,20306,20-0,26306,20306,20206 124260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952185,00185,000,00185,00185,0000100,10198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850183,40165,20-9,92165,20183,4000165,20252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,000,00180,00180,0000105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353120,00130,00+8,33120,00130,0000103,00210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758169,00169,00-0,58169,00169,00508 45088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,00200,100,00200,00200,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,100,00210,10210,1000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657137,60151,30+9,95137,60151,3000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956133,40133,400,00133,40133,400091,10275,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957185,00170,20+5,64160,30185,0000130,50270,00
VULKANBAAVULKACZ0005100453163,10163,100,00163,10163,100082,70240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 111,002 111,00+4,452 111,002 111,00001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,6019,50-7,1419,5019,603 80074 32811,6022,00
YTONGBAAPORBECS00084201623 672,503 672,500,003 672,503 672,50001 850,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,1015,50+9,9214,1015,500013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 722,002 730,00+0,732 722,002 730,00513 6221 200,002 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 500,102 500,100,002 500,102 500,10001 500,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280530,0030,000,0030,0030,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352265,00238,50-10,00238,50265,000096,30281,20
ŽĎASBAAZDASCS0005031152215,00212,50-7,20212,50215,00204 275148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 980,103 980,100,003 980,103 980,10415 9201 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,00+3,97915,00915,0000314,80950,00