Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 17:43
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 20.12.2002

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.

20.11.200219.12.2002
23.12.200220.01.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852114,10114,100,00114,10114,1000108,00173,50
ALIACHEMBABSYNTHCZ00051126077,407,400,007,407,405 33239 9686,009,60
ALIACHEMBAASYNTHCZ000509195970,1070,100,0070,1070,101 09081 73057,2083,30
AMMANN CRBAASTVSTCS0005003755271,20271,20-0,62271,20271,20308 136202,00288,90
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
BIOPHARM VÚBVLBAABIOPHCZ0009053559865,10865,10-9,99865,10865,1000555,701 350,00
BMTBAABMTBOCS0005030758208,00208,000,00208,00208,0000105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607166,30166,60+0,66166,30166,60609 98785,50228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454612,50551,40-9,97551,40612,5000365,50703,00
BRISK TÁBORBAABRITACZ0005074856382,10382,10+5,78382,10382,1000201,00451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509625,00638,00+2,08625,00638,0000480,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009220,00220,000,00220,00220,00183 960135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207160,10160,10-5,82160,10160,109014 409108,60218,30
CIMEX KONCERNBFBINFJICZ000908360646,1046,100,0046,1046,100031,7051,10
CIMEX KONCERNBFAINFJICZ0009083507142,70131,70-7,70130,20142,700097,00143,00
CONCORDIA INV.IFBFACONIFCZ0008021201243,60243,600,00243,60243,6000140,00245,00
CONSUS IFBFACONINCZ000802830542,4042,40-9,5942,4042,40401 69633,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 261,002 262,00+0,312 261,002 262,0000478,402 262,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 000,002 950,00-1,662 947,003 000,00001 400,103 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556401,00401,000,00401,00401,0000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 285,004 285,00+3,254 285,004 285,00003 070,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,300,00111,30111,30222 44972,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,90000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156475,00444,10-0,02444,10475,003014 096325,20499,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607189,00186,00-1,84186,00189,002 163400 618180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175293,3093,30+0,1093,3093,300051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,9040,900,0040,9040,900033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,3069,30-0,2869,3069,301283230,3075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230093,0094,10+1,9592,0094,10105 7078 931 91269,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051323,60323,60-0,06323,60323,6000103,90362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 361,801 361,80-9,991 361,801 361,8022 724563,101 939,40
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 - INTRANSBAAINTRACS000820136480,0080,100,0080,0080,100030,70116,60
DERMACOLBAADERMACZ0009041653530,00530,00+3,92530,00530,0000205,00530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,506,500,006,506,50004,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 300,001 280,00-5,191 280,001 300,0000545,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353271,20271,200,00271,20271,200058,10290,50
ENERGOAQUABAAENRGACS0008419750565,00560,00-0,88560,00565,0000396,10610,00
EQUITY HOLDINGBFAAGFIECZ000908460475,7076,00+1,0675,7078,003 053235 06920,7081,30
ETABAAELEPRCS000500515699,0099,00+0,9199,0099,000081,00156,30
EUROVIA CSBAASTASZCS0005022854872,80872,800,00872,80872,8000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456171,00171,000,00171,00171,0000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001645,10645,100,00645,10645,10127 741501,50650,00
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
GUMOTEXBAAGUMOTCZ0005086751451,00451,00+0,22451,00451,002902160,00451,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 450,002 450,000,002 450,002 450,00001 431,202 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,10550,10+0,01550,00550,103318 150380,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 923,201 923,90+0,071 923,201 923,90001 000,802 187,30
HOTEL PANORAMABAAPANORCS0008438354560,10560,10-4,76560,10560,101560255,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750108,50107,70-0,55107,70109,100090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 511,002 500,00-3,672 500,002 511,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 521,301 560,00+2,541 521,301 560,004468 2531 276,901 560,00
IF OBCHODUBFAOBCHOCZ00080111031 170,201 168,60-0,121 168,601 170,201011 6941 030,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,00+4,86140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001510,00510,00-0,19510,00510,00105 100330,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757516,40490,00-5,36490,00516,4052 503211,50566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 551,001 551,00+0,061 551,001 551,001827 9181 050,101 581,00
I.EPIC HOLDINGBFAICZCOCZ0009087904271,00271,00+1,65271,00271,0000243,10470,50
JÁCHYMOV PMBAALAZJACS0008446753550,10550,100,00550,10550,1052 751406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657660,00660,000,00660,00680,004831 92070,10660,10
JČ ENERGETIKABAAJIHENCZ00050770572 220,102 400,00+8,842 220,102 400,001945 2401 200,102 400,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 675,002 677,50+0,092 675,002 677,50001 421,003 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,00361,000,00361,00361,0000220,00411,40
JIHOSTROJBAAJIHSTCS000503636751,5051,60+0,1951,5051,600035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955262,00262,000,00262,00262,0000165,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 500,102 500,10-0,192 500,102 500,10512 5011 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 055,403 649,90-9,993 649,904 055,40001 951,004 506,00
JUTABAAJUTACS00050261521 955,101 955,100,001 955,101 955,10815 641653,502 290,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 703,001 600,00+4,541 567,501 703,00813 0771 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 072,102 072,100,002 072,102 072,10001 240,402 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5070,00
KAROSERIABAAAVIABCS0005032150340,30340,30-0,05340,30340,30134 42478,10376,10
KDYNIUMBAAKDYNICZ00050236551 794,001 794,000,001 794,001 794,00001 323,202 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 927,801 950,00+0,871 924,602 020,00494957 2131 000,102 141,20
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464455,00455,000,00455,00455,0000272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159727,80727,800,00727,80727,8000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351145,00135,30-2,02135,30145,000044,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 068,101 068,10-0,031 068,101 068,102526 703953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,50355,50+0,02355,50355,5000253,10470,00
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.BAACYGNECZ0009078804244,80244,80+9,97244,80244,8000124,30336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 136,601 200,000,001 136,601 200,0000739,501 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580016,8016,800,0016,8016,800016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825184,2083,50-0,5983,5084,20453 76521,1086,90
MADETABAAJIMLECS0008420550405,00410,00+5,12405,00410,0000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 180,001 180,000,001 180,001 180,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755533,00533,10+4,28533,00533,1000200,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960100,00100,000,00100,00100,0011311 30066,30182,90
METALIMEXBAAMETLXCS00084124581 630,001 630,000,001 630,001 630,0046 5201 530,002 499,00
METRA BLANSKOBAAMETRACS000501005731,1031,100,0031,1031,100029,1049,80
METROSTAVBAAMESTACZ0005006502190,00185,000,00180,00190,0012222 570102,00190,50
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 644,503 645,00-2,063 644,503 645,00932 8032 036,604 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,000032,80116,00
MOTOKOV INTER.BAAMOTINCZ0008417755290,00290,00-1,69290,00290,00298 410112,20350,00
MOTORPALBAAMOTORCZ0005084558263,40237,20+0,16237,20263,400096,80512,20
MSABAAMSACZ0005016501203,00203,000,00203,00203,0071 421181,20274,00
NKT CABLESBAAKABKLCZ0005082255721,20720,00-0,16720,00722,3096 491385,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751770,00800,00+8,40770,00800,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353582,30583,60+0,25582,30583,6000541,50795,00
ODKOLEKBAAODKOLCZ0009064051351,00351,000,00351,00351,0000185,00480,00
OKDBAAOKDCZ0005100651105,60106,00+0,85105,60106,0011412 05943,50111,10
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.BAAOSPAPCZ0005010355370,00370,00-9,75370,00370,0051 850260,10665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,00001 120,502 100,00
OSTROJBAAOSTROCS0008435558121,20121,000,00121,00121,20384 60124,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,8056,800,0056,8056,800045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959235,20235,200,00235,20235,2000188,00261,20
O2 C.R.BAATELECCZ0009093209250,50261,30+5,44246,10261,30662165 212212,00377,50
PANKRÁCBABPANKRCZ00090789031 385,001 385,000,001 385,001 385,0000458,001 405,00
PANKRÁCBAAPANKRCZ0009033205778,60775,10+0,12773,40850,0000283,00845,30
PARAMOBAAPARAMCZ0005091355402,00402,00-0,86402,00402,00124 824170,00425,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,30110,30+4,74110,30110,300037,00110,80
PHILIP MORRIS ČRBAATABAKCS000841886910 778,9010 970,00+2,9410 778,9010 970,00221 7497 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,2037,200,0037,2037,200017,2055,50
PLIVA - LACHEMABAALACHECZ0005096750783,40745,30-4,86712,30783,4000370,10941,90
PLOMABAAZPDCS0008452751300,00300,00+5,26300,00300,00257 500113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650822,40825,00+0,31822,40825,0000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,001150108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453617,20617,20+0,01617,20617,2042 469400,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465282,0082,000,0082,0082,00393 19833,30117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 386,001 386,000,001 386,001 386,0000880,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158445,10445,10-2,73445,10445,10229 792366,10638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 025,102 025,50+0,012 025,102 025,5088176 3521 395,102 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 552,802 553,000,002 552,802 553,00001 409,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 292,501 298,80-0,091 292,501 298,80001 051,001 436,40
PRIOR ČRBAAPRICBCS0008457859153,70153,70+9,94153,70153,702 000307 40091,00275,00
PSVSBAAPRSVOCZ0005111500750,10756,20+0,81750,10756,2000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,5081,60+0,3681,5081,600074,60110,00
RAŠELINABAARASELCZ0009074050334,80334,80+1,45334,80334,8000148,10334,80
RMS MEZZANINEBAAPVTCS00084162511 800,001 800,00-0,021 800,001 800,0035 4001 490,202 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957333,10336,00+0,87333,10336,0012947 214124,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455365,70365,70+4,15365,70365,7000214,00529,00
SČ ARMATURKABAASCARMCS0005003854111,70111,80+0,08111,70111,800065,80150,00
SČ ENERGETIKABAASEVENCZ00050780551 605,001 605,000,001 605,001 605,0046 4201 087,601 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 510,402 510,80+0,022 510,402 510,80001 450,503 430,00
SELGENBAASELGECZ0009033650327,00327,000,00327,00327,0000200,00517,40
SETUZABAASETUZCZ0008460052296,00296,00+4,92296,00296,0000192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350483,50483,50+3,31483,50483,5000253,20483,50
SFINXBAASFINXCS0005036458372,00372,000,00372,00372,000090,00372,00
SG - INDUSTRYBFAYSECZ00090877065,705,70+3,635,705,701005705,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458287,10287,10-9,14287,10287,1000220,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554610,00610,000,00610,00610,0000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259287,00287,00-4,99287,00287,003510 045166,00440,00
SM ENERGETIKABAASMENGCZ00050783521 701,101 750,000,001 701,101 750,00610 3041 211,101 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 734,002 733,000,002 732,602 734,00001 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 UHELNÁBAASOKUHCZ0005103952300,10300,10+0,20300,10300,104012 004191,00300,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495860,1060,10-3,0660,1060,10714 26760,1085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285887,1091,00+4,5987,1091,001049 39487,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753166,80166,80+0,24166,80166,800048,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 485,001 480,000,001 480,001 485,0068 8851 040,101 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 416,602 416,70+0,012 416,602 416,70002 012,103 950,00
STROJPLASTBAASTRTACZ00050866529,208,60-6,528,609,20005,8020,10
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050810,60810,60+0,04810,60810,601411 348392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857190,00190,000,00190,00190,000086,00200,00
ŠMERAL BRNOBAASMERACS000502935454,9052,20-4,9152,2055,000049,8093,00
ŠTI HOLDINGBFASTICZ0009087805777,70707,00-9,09707,00779,7000562,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351845,00846,00+0,11845,00846,0000440,00897,30
TATRABAATATRACS000501845641,8041,80+0,7241,8041,801 07344 85131,2059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550766,00766,000,00766,00766,0000530,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 031,001 031,000,001 031,001 031,001919 589300,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156390,20390,200,00390,20390,2000291,90456,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255585,50585,50+0,01585,50585,5000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950411,30411,30-1,34411,30411,3000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 017,001 017,00+0,681 017,001 017,001313 221715,501 179,60
TEPNABAATEPNACS000502685537,9034,30-9,7334,3037,900026,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135166,0068,00+3,0366,0068,0045 0423 062 77235,3071,50
TESLA SEZAMBAATSLSECS0005009851332,80299,70-4,97299,70332,8000299,70550,00
TOMABAATOMACZ000508855979,1078,60-0,5078,6079,10846 60967,10124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,100016,5038,00
TRANZABAATRANZCZ0005076356121,20121,30+0,08121,20121,300026,00121,30
TYLEX LETOVICEBAATYLEXCS0005006154115,50115,500,00115,50115,500050,10150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 250,001 250,100,001 250,001 250,101922 135544,001 350,00
UNION BANKABAAUNBOCZ0008025004680,20680,300,00680,20680,3000641,101 000,00
UNIPETROLBAAUNIPECZ000909150033,6034,20+0,5833,3034,201 68657 05828,0046,80
UNIPLET TŘEBÍČBAAUNIPLCS0005005354156,00156,000,00156,00156,000050,00207,10
UNITED ENERGYBABPSZTECZ000511330898,2099,000,0098,2099,000060,00111,10
UNITED ENERGYBAAPSZTECS00084586591 002,001 002,00-6,701 002,001 002,0099 018600,101 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 820,001 760,00+3,071 678,501 820,00001 150,301 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,403 064,40+4,233 064,403 064,40001 500,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,000,00301,00301,0000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585061,0060,80+0,6660,8061,0028317 25653,6092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 497,601 520,00+1,511 497,601 520,0000620,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159780,30780,30-0,02780,30780,3021 561425,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,308,30+3,758,308,303 56329 5736,1014,00
VLNAPBAAVLNAPCZ000508765060,7060,700,0060,7060,700023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952149,40136,40-9,12135,00149,5000100,30198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850220,00220,00+2,51220,00220,0018039 600160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056144,80144,80+9,86144,80144,8000106,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,20110,200,00110,20110,2000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150202,50202,600,00202,50202,6000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652248,30248,300,00248,30248,3000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657164,00164,30-0,78164,00164,3000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956116,10116,10-10,00116,10116,100091,10240,00
VULKANBAAVULKACZ0005100453192,00192,00-1,53192,00192,00476883,30240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,2022,20+2,7722,2022,203 00066 60012,6022,20
WIENERBERGER C.P.BAAJICIHCS00084158572 180,002 190,00+3,732 180,002 190,00001 277,602 300,00
YTONGBAAPORBECS00084201623 560,003 560,00-3,263 560,003 560,00414 2402 100,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065821,5021,500,0021,5021,500013,1023,50
ZČ ENERGETIKABAAZCENGCZ00050773542 850,002 850,00+1,782 850,002 850,0038 5501 366,102 850,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 615,102 510,10-4,012 510,102 615,10001 505,302 895,00
ZZN POLABÍBAAZZNNBCZ000909280526,0026,000,0026,0026,00902 34011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152245,00290,00+6,22245,00290,00154 170156,00290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 100,104 100,100,004 100,104 100,101249 2011 660,104 121,00
ŽOS NYMBURKBAAZOSNYCZ000904835162,1062,10-9,8662,1062,101062132,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000356,50950,00