Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 23:15
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 25.11.2002

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.

25.10.200222.11.2002
26.11.200225.12.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852118,00118,000,00118,00118,000071,10173,50
ALIACHEMBABSYNTHCZ00051126077,107,30+2,817,107,304363 1285,209,60
ALIACHEMBAASYNTHCZ000509195976,0076,00+8,5770,0076,001 343101 58052,6083,30
AMMANN CRBAASTVSTCS0005003755256,90280,00+4,28256,90280,00489135 996202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000078,00313,00
AVIABAAAVIACS000502075920,3020,30+0,4920,3020,300010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000160,00690,10
BIOCELBAABIOCECS0005017953548,00548,000,00548,00548,00158 220509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 350,001 350,000,001 136,601 350,0000507,101 350,00
BMTBAABMTBOCS0005030758300,00300,00-9,93300,00300,000082,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607145,00156,80-2,72145,00156,80517 92670,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454571,70514,70-4,98514,70571,7000365,50703,00
BRISK TÁBORBAABRITACZ0005074856367,00375,60+2,34367,00375,6000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,10650,100,00650,10650,1000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009242,00242,00+1,25242,00242,00317 502135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207186,00186,00+3,91186,00186,0000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360644,4040,80-8,1040,0044,400024,1044,40
CIMEX KONCERNBFAINFJICZ0009083507135,00135,00+3,68135,00135,000084,00135,00
CONCORDIA INV.IFBFACONIFCZ0008021201225,10225,10-4,65225,10225,107115 982118,20245,00
CONSUS IFBFACONINCZ000802830546,9047,00+0,2146,9047,000033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 071,002 071,000,002 071,002 071,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ00090868071 020,001 020,000,001 020,001 020,003030 600850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 010,003 010,00+2,733 010,003 010,00001 320,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556393,10395,00+0,58393,10395,0000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 350,004 350,00+2,354 350,004 350,00003 070,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,801 8621 4900,401,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052128,50128,50+4,89128,50128,500070,20139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156409,20409,20+0,02409,20409,2031 228325,20472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607195,20196,80+1,96195,20196,903 360660 454180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175290,0091,20+1,3390,0091,200051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025863,9059,20-9,8959,2063,900035,10121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345762,1062,10-10,0062,1062,10784 84430,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230094,1093,50-0,4293,2095,104 289403 32769,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051337,00338,00-0,02337,00338,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 620,00-10,001 620,001 800,007821 403 690488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 009,901 009,90+8,231 009,901 009,901212 11968,901 020,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136449,3049,30+9,7949,3049,300030,70114,90
DERMACOLBAADERMACZ0009041653469,80400,00-6,43400,00469,80229 678198,50510,00
DIMENSIONBFACSIFCZ000910060855,4055,400,0055,4055,400045,0099,00
DKF HOLDINGBFADETKUCZ00090929045,806,00+3,445,806,002501 4674,806,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 050,001 118,40+6,571 050,001 118,4000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353203,20223,50+0,22183,00223,500058,10290,50
ENERGOAQUABAAENRGACS0008419750515,00515,00-4,71515,00515,0000320,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460472,8075,60+2,7172,8075,6076857 40719,5081,30
ETABAAELEPRCS0005005156105,20105,200,00105,20105,200081,00156,30
EUROVIA CSBAASTASZCS0005022854950,00900,00-5,26900,00950,0000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456153,00153,000,00153,00153,003459120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001626,10626,10+0,65626,10626,1000450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 089,00
FOSFABAAFOSFACZ000509145446,1046,100,0046,1046,100031,8089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706446,00446,10+0,11446,00446,1000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 800,008 888,00+1,008 800,008 888,00003 120,009 588,80
GUMOTEXBAAGUMOTCZ0005086751393,00393,000,00393,00393,0000160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 355,002 354,50+0,082 354,502 355,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851501,10501,10-8,89501,10550,0063 104369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 830,001 831,00+0,321 830,001 831,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354500,70501,20-2,69500,70501,2094 509255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509510,00570,00+2,40510,00570,0000373,00868,60
CHEVAK CHEBBAAVOKCHCZ0009061750125,10111,90-10,55111,90125,100090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 521,002 521,00+0,192 521,002 521,0025 042585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 506,101 508,10+0,101 506,101 508,10123185 3661 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 171,001 167,000,001 167,001 175,005361 914997,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908140,10142,10+1,42140,10142,1000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,10505,00-2,88500,10505,0042 010285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757520,00533,40-5,80520,00533,4000211,40566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 320,101 305,50-1,101 305,501 320,1067 862845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904270,50270,50-0,18270,50270,5061 623250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753458,80458,80+9,99458,80458,8000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657438,00450,00+7,52438,00450,008035 64070,10450,00
JČ ENERGETIKABAAJIHENCZ00050770572 121,102 150,00+1,322 121,102 150,001327 8341 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,502 870,50-2,672 870,502 870,5025 7411 405,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158387,00387,00-5,93387,00387,0041 548220,00411,40
JIHOSTROJBAAJIHSTCS000503636752,5052,500,0052,5052,50301 57535,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955270,00270,000,00270,00270,0000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 500,002 500,00-3,642 500,002 500,0037 5001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 333,303 333,30-0,093 333,303 333,3013 3331 951,003 935,00
JUTABAAJUTACS00050261522 012,002 013,30+0,062 012,002 013,301020 127522,502 013,30
KABELOVNA DĚČÍNBABKABDECZ00050086311 800,001 800,10-2,691 800,001 800,102749 8001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 052,202 052,00-0,112 052,002 052,20918 4691 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5075,20
KAROSERIABAAAVIABCS0005032150314,00314,000,00314,00314,000045,50376,10
KDYNIUMBAAKDYNICZ00050236551 400,001 432,10+2,291 400,001 432,20001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 041,702 051,70+1,062 021,302 071,205851 199 299950,902 080,30
KORAMO KOLÍNBAAKORACZ0005106104900,70900,700,00900,70900,7000900,701 000,70
KOVOSVITBAAKOSVICS0005004464463,40463,40+7,49463,40463,4000272,10668,80
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159707,00707,000,00707,00707,0000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351141,20150,00+6,23141,20150,0017024 26842,20155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 035,001 034,10-0,131 034,101 035,005354 841944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,1062 131250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153734,00734,00-16,12734,00734,0064 404228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251731,00731,000,00731,00731,0000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,000,00462,00462,0041 848210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804302,50305,00+0,82302,50305,0000106,10336,00
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 OSTRAVABAANOVHUCZ000509825169,0069,10+1,1769,0069,10775 31821,1078,00
MADETABAAJIMLECS0008420550366,70366,70-5,82366,70366,7072 567134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 290,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755506,60506,60-5,13506,60506,605025 330190,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896097,0097,00+0,1097,0097,00454 36566,30182,90
METALIMEXBAAMETLXCS00084124581 730,201 730,30+4,191 730,201 730,30001 660,602 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1049,80
METROSTAVBAAMESTACZ0005006502170,20170,50-3,78170,20170,500096,30190,00
MILETABAAMILETCS000502745780,1081,20+1,3780,1081,200063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,00183 510135,00250,00
MJM LITOVELBAAZZNSRCS0008434759244,00244,000,00244,00244,0000150,00296,40
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 555,003 555,00+0,423 555,003 555,0027 1101 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
MOTORPALBAAMOTORCZ0005084558281,00281,00+0,35281,00281,00205 62091,60512,20
MSABAAMSACZ0005016501200,00200,000,00200,00200,0000179,90274,00
NKT CABLESBAAKABKLCZ0005082255713,00713,000,00713,00713,002719 251370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751733,00733,000,00733,00733,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353731,20731,20+0,84731,20731,2021 462389,10795,00
ODKOLEKBAAODKOLCZ0009064051410,00410,000,00410,00410,0000185,00480,00
OKDBAAOKDCZ0005100651100,10100,60-4,19100,10106,6061964 79843,50111,10
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.BAAOSPAPCZ0005010355625,90625,900,00625,90625,9000230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 080,002 080,000,002 080,002 080,00001 120,002 100,00
OSTROJBAAOSTROCS0008435558130,00130,10-5,99130,00130,10648 32123,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,0056,000,0056,0056,000042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959250,20255,00+3,99250,20255,0000147,30256,00
O2 C.R.BAATELECCZ0009093209271,10275,00+2,00269,00278,006 7011 846 477212,00377,50
PANKRÁCBAAPANKRCZ0009033205845,20845,30+0,15845,20845,3000280,00845,30
PANKRÁCBABPANKRCZ00090789031 359,801 359,80+0,071 359,801 359,8000396,001 359,80
PARAMOBAAPARAMCZ0005091355401,30405,00+0,92401,30405,0083 229149,50417,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695892,6095,20+0,1092,6095,20484 50731,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 499,6011 492,80-0,4911 492,8011 499,60222 9927 229,2012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,1037,10-2,8737,1037,10301 11317,2055,50
PLIVA - LACHEMABAALACHECZ0005096750606,70606,70+0,91606,70606,7042 427367,10941,90
PLOMABAAZPDCS0008452751315,00315,00-10,00315,00315,0092 835113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650753,50801,00+6,33753,50801,0000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453697,00697,00+2,63697,00697,002013 940383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465277,0077,000,0077,0077,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 334,001 334,000,001 334,001 334,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158461,00461,00-3,95461,00461,00125 532366,10638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 959,501 954,50-0,251 904,501 959,50001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 484,202 484,20+0,022 484,202 484,2024 9681 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 330,001 330,000,001 330,001 330,0000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859153,10125,40-9,91125,40153,100082,00275,00
PSVSBAAPRSVOCZ0005111500686,00687,80+0,26686,00687,8000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115486,6086,60+0,1186,6086,600067,50110,00
RAŠELINABAARASELCZ0009074050287,10287,10+10,00287,10287,1000147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 705,601 700,10-4,521 700,101 705,601220 4181 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905447,70447,70+10,00447,70447,7000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957415,60415,60+2,16415,60415,60124 987114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455326,00326,00+1,87326,00326,002652214,00529,00
SČ ARMATURKABAASCARMCS0005003854110,80110,800,00110,80110,80101 10854,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 500,101 550,00-1,581 500,101 550,0057 5501 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 036,503 036,500,003 036,503 036,50001 450,003 430,00
SELGENBAASELGECZ0009033650364,50364,500,00364,50364,5000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356641,00660,00+6,76641,00660,00193125 650323,10678,00
SETUZABAASETUZCZ0008460052268,00268,00-1,97268,00268,0071 876192,50380,10
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350385,00385,00+1,31385,00385,0010038 500241,30419,00
SFINXBAASFINXCS0005036458308,00308,00+4,76308,00308,000090,00308,00
SG - INDUSTRYBFAYSECZ00090877066,906,900,006,906,90005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458288,00288,000,00288,00288,00102 880210,70330,00
SLADOVNA HODONICEBAASLADHCZ00084525541 060,001 060,000,001 060,001 060,0000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259282,00282,00-9,96282,00282,003610 152156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 765,001 800,00-2,431 763,001 800,002035 3931 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 981,302 981,300,002 981,302 981,30001 407,103 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251732,60732,600,00732,60732,6000370,20780,00
SOFTWARE 602BAASOFTWCZ0009092300234,00234,000,00234,00234,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952242,30245,10-1,96242,30245,1011427 823184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495871,5071,50+0,2871,5071,50594 21964,0093,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858111,20112,00-0,44111,20112,0012 1511 351 33289,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753217,60217,60-2,77217,60217,60143 04646,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 450,001 530,00+5,881 450,001 530,001725 4501 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 301,002 301,00-9,272 301,002 301,00002 012,103 950,00
STROJPLASTBAASTRTACZ00050866527,108,00+12,676,608,00005,8033,30
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050785,30786,00-2,36785,30786,004132 222392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857187,50187,500,00187,50187,500083,10200,00
ŠMERAL BRNOBAASMERACS000502935478,8078,80+4,3778,8078,800033,0093,00
ŠTI HOLDINGBFASTICZ0009087805786,00786,000,00786,00786,0000523,001 100,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351915,00853,30-2,87853,00915,0000393,00897,30
TATRABAATATRACS000501845638,9039,10+5,3938,9039,100030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000530,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050841,00925,10+10,00841,00925,1000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156422,40456,20+1,37422,40456,2000230,00456,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255561,10571,00+1,78561,10571,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950410,00410,00-0,29410,00410,006526 650236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157950,00950,000,00927,501 000,0000715,501 179,60
TEPNABABTEPNACZ0005109306108,3097,50-9,9797,50108,300097,50344,20
TEPNABAATEPNACS000502685557,5057,500,0057,5057,500026,0062,00
TESLA KARLÍNBAATSLKACS000502135155,8055,800,0055,8055,800035,3071,50
TESLA SEZAMBAATSLSECS0005009851423,00423,000,00423,00423,0000328,10550,00
TOMABAATOMACZ000508855973,4073,40+0,4173,4073,40342 49650,70124,80
TONAKBAATONAKCS000500605525,2025,30+0,3925,2025,300015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TYLEX LETOVICEBAATYLEXCS000500615492,0092,000,0092,0092,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 099,001 100,10+0,091 099,001 100,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004788,50789,00-12,94788,50876,1000789,001 000,00
UNIPETROLBAAUNIPECZ000909150036,4036,50+1,3835,7036,906 918252 17328,0056,10
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308100,00100,000,00100,00100,000059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 044,501 044,500,001 044,501 044,5000560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 700,001 700,000,001 700,001 700,0046 8001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,403 064,400,003 064,403 064,40001 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658302,00300,50-9,54300,50302,00133 917176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585068,0068,00-9,3368,0071,00886 19752,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 355,001 490,50+9,991 219,601 490,5000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159750,00750,00-6,83750,00750,0064 500400,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,208,20-2,388,208,404483 7135,7014,00
VLNAPBAAVLNAPCZ000508765057,6057,600,0057,6057,600020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256306,00306,000,00306,00306,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952180,10185,000,00180,10185,0000100,10198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855226,80270,00+7,14226,80270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850184,00184,00+14,35184,00184,00254 600160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,000,00180,00180,00305 400105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353157,00157,00+11,34157,00157,0010416 328103,00210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758169,00169,00+7,57169,00169,0010417 57692,50260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150190,00190,100,00190,00190,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,100,00210,10210,1000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657137,60154,000,00137,60154,0000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956133,40146,70+9,97133,40146,700091,10275,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957180,10180,10+8,88180,10180,1019535 120130,50270,00
VULKANBAAVULKACZ0005100453190,00190,00+0,90190,00190,00238082,70240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,5020,00+2,5619,5020,000011,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 111,002 111,00-4,042 111,002 111,00001 262,002 300,00
YTONGBAAPORBECS00084201623 575,003 575,00+0,063 575,003 575,0027 1501 850,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065820,5020,50+9,6220,5020,500013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 800,002 800,00-0,352 800,002 800,00514 0001 200,002 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,002 510,000,002 510,002 510,00001 500,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280530,0030,000,0030,0030,002407 20010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352238,50238,500,00238,50238,500096,30281,20
ŽĎASBAAZDASCS0005031152221,50221,50+0,45221,50221,503665148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 995,003 996,10+0,023 995,004 000,0026103 9161 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,00-3,82880,00880,006052 800314,80950,00