Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 21:02
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 22.11.2002

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.

23.10.200221.11.2002
25.11.200223.12.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852131,00118,00-9,92118,00131,000068,10173,50
ALIACHEMBABSYNTHCZ00051126077,107,100,007,107,102161 5345,209,60
ALIACHEMBAASYNTHCZ000509195978,9070,00-7,7770,0078,901183252,6083,30
AMMANN CRBAASTVSTCS0005003755268,50268,500,00268,50268,5000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000078,00313,00
AVIABAAAVIACS000502075920,2020,200,0020,2020,200010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000160,00690,10
BIOCELBAABIOCECS0005017953547,60548,00+0,07547,60548,005127 936509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 350,001 350,000,001 217,501 350,0000507,101 350,00
BMTBAABMTBOCS0005030758333,10333,100,00333,10333,10185 99682,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607161,40161,200,00159,10161,4011718 80170,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454601,70541,70-9,97541,70601,7000365,50703,00
BRISK TÁBORBAABRITACZ0005074856367,00367,00+0,08367,00367,0000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,10650,100,00650,10650,1000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009236,00239,00+1,70236,00239,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207173,50179,00+1,24173,50190,409617 419108,60218,30
CIMEX KONCERNBFBINFJICZ000908360644,4044,40+3,4944,4044,400023,9044,40
CIMEX KONCERNBFAINFJICZ0009083507115,40130,20+12,82115,40130,200084,00130,20
CONCORDIA INV.IFBFACONIFCZ0008021201236,10236,10+4,88236,10236,1000118,20245,00
CONSUS IFBFACONINCZ000802830546,9046,90+1,0746,9046,900033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 070,002 071,00+0,042 070,002 071,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 020,001 020,000,001 020,001 020,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 930,002 930,00-2,652 930,002 930,0012 9301 320,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556392,70392,70+0,02392,70392,70155 891290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 150,104 250,00+2,404 150,104 250,00729 4503 070,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,40122,50+9,96111,40122,500070,20139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,80+14,280,800,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00409,10-0,02409,10450,0031 309325,20472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607192,00193,00+1,57192,00193,003 983768 003180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175293,0090,00-3,2283,7093,000051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025865,7065,700,0065,7065,70301 97128,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,0069,000,0069,0069,00543 72630,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230093,4093,90-0,1093,2094,902 857268 64869,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051338,10338,10+0,02338,10338,100095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 010,10933,10-8,52933,101 011,00241239 63868,901 020,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136444,9044,90+9,7744,9044,900030,70114,90
DERMACOLBAADERMACZ0009041653427,50427,50+1,83427,50427,5000198,50510,00
DIMENSIONBFACSIFCZ000910060855,4055,400,0055,4055,400045,0099,00
DKF HOLDINGBFADETKUCZ00090929045,805,800,005,805,80004,806,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 000,001 049,40+5,031 000,001 049,4000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353203,40223,00+2,29183,20223,000058,10290,50
ENERGOAQUABAAENRGACS0008419750540,50540,500,00540,50540,504021 620320,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460475,0073,60-1,8672,1075,0084061 98919,5081,30
ETABAAELEPRCS0005005156105,20105,200,00105,20105,200081,00156,30
EUROVIA CSBAASTASZCS0005022854950,00950,000,00950,00950,0000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456153,00153,000,00153,00153,003459120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001620,70622,00+0,16620,70622,002515 531450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 089,00
FOSFABAAFOSFACZ000509145446,1046,100,0046,1046,100030,2089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706445,60445,60+17,54445,60445,60156 684340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 800,008 800,000,008 800,008 800,00003 120,009 588,80
GUMOTEXBAAGUMOTCZ0005086751385,30393,00-1,75385,30399,5000160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 352,502 352,50-3,972 352,502 352,50001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851501,10550,00+3,96501,10550,0094 657369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 823,201 825,00+0,091 823,201 825,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354556,00515,100,00515,10556,0011061 119255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509556,60556,60+5,19556,60556,6000373,00868,60
CHEVAK CHEBBAAVOKCHCZ0009061750123,80125,10+1,05123,80125,100090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 516,002 516,000,002 516,002 516,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 506,501 506,50+0,031 506,501 508,006496 4411 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 168,101 167,10-0,081 164,101 168,104754 858997,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908130,10140,10+7,68130,10140,1000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001520,00520,00-4,41520,00520,001520285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757566,30566,30+9,59566,30566,301566211,40566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 320,101 320,10+0,601 320,101 320,1067 921845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904270,00271,00+0,37270,00271,0000250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753417,10417,10-9,97417,10417,1052 086406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657449,30418,50+4,59418,50449,9015065 88570,10444,10
JČ ENERGETIKABAAJIHENCZ00050770572 121,402 121,90+0,022 121,402 121,90714 8521 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 949,502 949,500,002 949,502 949,50001 405,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,40411,400,00411,40411,4000220,00411,40
JIHOSTROJBAAJIHSTCS000503636752,5052,500,0052,5052,500035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955270,00270,000,00270,00270,0000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 595,002 594,50+3,772 594,502 595,00001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 333,303 336,50+2,843 333,303 336,50310 0061 951,003 935,00
JUTABAAJUTACS00050261522 001,002 012,00+0,582 001,002 101,4000522,502 012,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 850,001 850,00-3,891 850,001 850,003768 4501 501,102 475,70
KABLO ELEKTROBAAKABLOCS00050341562 054,202 054,30-0,282 054,202 054,301122 5961 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000045,9075,20
KAROSERIABAAAVIABCS0005032150314,00314,00+0,22314,00314,000045,10376,10
KDYNIUMBAAKDYNICZ00050236551 416,801 400,00-0,771 267,001 416,80001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 061,502 030,10-1,542 015,202 063,00366745 965950,902 080,30
KORAMO KOLÍNBAAKORACZ0005106104900,70900,700,00900,70900,7000900,701 000,70
KOVOSVITBAAKOSVICS0005004464413,00431,10+4,61413,00431,1000272,10745,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159707,00707,000,00707,00707,0053 535406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351141,10141,20+5,29141,10141,200040,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 050,001 035,50-1,381 035,001 050,006769 683944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,102710250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153795,60875,10+16,09716,20875,1000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251731,00731,000,00731,00731,0000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,000,00462,00462,0000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804276,20302,50+10,00276,20302,500096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 140,001 140,000,001 140,001 140,0000678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,3018,300,0018,3018,300017,1023,00
LIBERTY OSTRAVABAANOVHUCZ000509825168,3068,30-0,2968,3068,301 00068 30021,1078,00
MADETABAAJIMLECS0008420550350,10389,40+10,00350,10389,40155 566134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 290,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755533,80534,00-4,81533,80534,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896096,9096,900,0096,9096,900066,30182,90
METALIMEXBAAMETLXCS00084124581 662,301 660,60-4,071 660,601 662,3069 9721 660,602 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1049,80
METROSTAVBAAMESTACZ0005006502174,00177,20+9,99174,00177,208815 38696,30190,00
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 550,103 540,000,003 540,003 550,101449 6001 965,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,00000,000,00
MOTOKOV INTER.BAAMOTINCZ0008417755349,00349,000,00349,00349,0000102,00350,00
MOTORPALBAAMOTORCZ0005084558280,00280,00+1,59280,00280,0041 12091,60512,20
MSABAAMSACZ0005016501199,90200,00+0,05199,90200,0000179,90274,00
NKT CABLESBAAKABKLCZ0005082255713,00713,000,00713,00713,0042 852370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751733,00733,000,00733,00733,001733372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353725,10725,10-8,79725,10725,1021 450389,10795,00
ODKOLEKBAAODKOLCZ0009064051410,00410,00+4,85410,00410,0000185,00480,00
OKDBAAOKDCZ000510065195,70105,00+10,4195,70105,0027828 83743,50111,10
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.BAAOSPAPCZ0005010355625,90625,900,00625,90625,9000230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 080,00+1,462 050,002 080,00001 120,002 100,00
OSTROJBAAOSTROCS0008435558128,00138,40+10,72128,00138,40425 52223,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,0056,000,0056,0056,000042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959241,00245,20+4,25241,00245,2000147,30256,00
O2 C.R.BAATELECCZ0009093209261,10269,60+3,29261,10273,404 9331 323 689212,00377,50
PANKRÁCBAAPANKRCZ0009033205844,00844,000,00844,00844,0000280,00844,00
PANKRÁCBABPANKRCZ00090789031 358,801 358,80+0,141 358,801 358,8000396,001 358,80
PARAMOBAAPARAMCZ0005091355401,30401,30-1,64401,30401,302803149,50417,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,1095,10-0,6295,1095,1012011 41231,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 510,0011 550,00-2,9411 510,0011 550,00557 6707 229,2012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105438,2038,200,0038,2038,20742 82717,2055,50
PLIVA - LACHEMABAALACHECZ0005096750601,20601,200,00601,20601,2000367,10941,90
PLOMABAAZPDCS0008452751350,00350,000,00350,00350,0000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650753,30753,300,00753,30753,3000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453670,00679,10+1,37669,90679,1000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465277,0077,000,0077,0077,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 334,001 334,00+0,071 334,001 334,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158480,00480,00+5,49480,00480,0000366,10650,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 959,501 959,500,001 904,501 959,50001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 483,502 483,50+0,022 483,502 484,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 320,001 330,00+0,751 320,001 330,0000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859139,20139,20+9,95139,20139,200082,00275,00
PSVSBAAPRSVOCZ0005111500686,00686,00+0,14686,00686,0000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115491,0086,50-4,9486,5091,000067,50110,00
RAŠELINABAARASELCZ0009074050261,00261,00+0,19261,00261,0041 044147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 791,501 780,60-0,601 780,601 791,50001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905370,00407,00+10,00370,00407,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957397,20406,80+2,41362,00406,8000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455320,00320,00+0,91320,00320,0000214,00529,00
SČ ARMATURKABAASCARMCS0005003854110,80110,800,00110,80110,800054,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 565,001 575,000,001 565,001 575,00001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 036,503 036,500,003 036,503 036,50001 450,003 430,00
SELGENBAASELGECZ0009033650365,00364,50+4,14364,50365,004215 750200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356600,00618,20+6,20600,00618,2095 473323,10678,00
SETUZABAASETUZCZ0008460052273,40273,400,00273,40273,4000192,50380,10
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350380,00380,00+4,10380,00380,0018163 671241,30419,00
SFINXBAASFINXCS0005036458294,00294,00-4,54294,00294,00102 94090,00308,00
SG - INDUSTRYBFAYSECZ00090877066,906,900,006,906,90005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458288,00288,00-4,47288,00288,0061 728210,70330,00
SLADOVNA HODONICEBAASLADHCZ00084525541 060,001 060,00-0,741 060,001 060,0033 180400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259313,20313,20+5,77313,20313,205617 539156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 870,001 845,00+2,501 845,001 870,50001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 982,002 981,30-0,022 981,302 982,00001 405,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251720,10732,60+1,73720,10732,6000370,20780,00
SOFTWARE 602BAASOFTWCZ0009092300234,00234,000,00234,00234,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952250,00250,000,00250,00250,00164 000184,00270,00
SPOLANABAASPOLACS000842495871,2071,300,0071,2071,300064,0093,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,00112,50-10,00112,50125,0077 0899 570 08589,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753217,60223,80+2,84217,60223,800046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 445,001 445,00-3,021 445,001 445,0057 2251 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 536,302 536,300,002 536,302 536,3025 0732 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866527,607,10-6,577,107,60005,8033,70
SUBTERRABAASBTERCS0005023050785,00805,00+0,48785,00805,0000360,50964,50
ŠKODA PRAHABAASKOPHCS0005006857178,50187,50+5,04178,50187,500083,10200,00
ŠMERAL BRNOBAASMERACS000502935469,0075,50-2,0769,0075,500033,0093,00
ŠTI HOLDINGBFASTICZ0009087805786,00786,000,00786,00786,0000523,001 100,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351878,60878,600,00878,60878,6000393,00897,30
TATRABAATATRACS000501845637,6037,10-0,2637,1037,60421 56430,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000530,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050841,00841,00+0,11841,00841,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156450,00450,00+4,62450,00450,00125 400230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255559,20561,00+0,51559,20561,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950407,20411,20+0,98407,20411,2016668 037236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157950,00950,00+3,82950,00950,002826 600715,501 179,60
TEPNABAATEPNACS000502685557,5057,500,0057,5057,500026,0062,00
TEPNABABTEPNACZ0005109306108,30108,300,00108,30108,304433108,30344,20
TESLA KARLÍNBAATSLKACS000502135151,1055,80+9,1951,1055,800035,3071,50
TESLA SEZAMBAATSLSECS0005009851423,00423,00-10,00423,00423,0000328,10550,00
TOMABAATOMACZ000508855987,0073,10-9,0773,1087,00594 81350,70124,80
TONAKBAATONAKCS000500605525,2025,200,0025,2025,20661 66315,0038,00
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 BANKABAAUNBOCZ0008025004906,30906,30-3,33815,70906,3000906,301 000,00
UNIPETROLBAAUNIPECZ000909150035,9036,00+4,0435,1036,5011 858427 11728,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308100,00100,000,00100,00100,0028028 00059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 044,501 044,50-0,521 044,501 044,5000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 700,501 700,000,001 700,001 700,5035 1011 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,403 064,400,003 064,403 064,40001 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658302,00332,20+10,00302,00332,2000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585075,0075,00+9,4875,0075,00523 90052,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 355,001 355,10-9,901 355,001 355,1000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159799,00805,00+0,75760,00805,0000400,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,308,40+5,008,308,40005,7014,00
VLNAPBAAVLNAPCZ000508765057,6057,600,0057,6057,600020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00306,00-9,14306,00310,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952180,10185,000,00180,10185,0000100,10198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855252,00252,00-10,00252,00252,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850196,40160,90-16,06160,90196,405510 270160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,000,00180,00180,0000105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353152,50141,00+1,65141,00152,5000103,00210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758156,50157,10-1,81156,50157,100088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150190,10190,10-4,99190,10190,10122 281140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,100,00210,10210,1000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657137,70154,000,00137,70154,0000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956133,40133,400,00133,40133,400091,10275,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957165,40165,40-1,25165,40165,4000130,50270,00
VULKANBAAVULKACZ0005100453188,30188,30+15,45188,30188,30237782,70240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 200,002 200,00+4,212 200,002 200,003066 0001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,5019,500,0019,5019,500011,6022,00
YTONGBAAPORBECS00084201623 572,503 572,500,003 572,503 572,50001 850,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065818,7018,70+10,0018,7018,700013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 740,102 810,00+2,932 660,002 810,00001 200,002 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 500,002 510,00+0,402 500,002 510,00001 500,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280530,0030,000,0030,0030,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352238,50238,500,00238,50238,500096,30281,20
ŽĎASBAAZDASCS0005031152220,00220,50+2,32220,00220,509921 822148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 000,003 995,00-0,123 980,004 000,0083330 9331 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,10201 14232,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000314,80950,00