Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 20:24
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 26.11.2002

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.

25.10.200225.11.2002
27.11.200226.12.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852118,00118,000,00118,00118,000071,10173,50
ALIACHEMBABSYNTHCZ00051126077,407,40+1,367,407,401801 3325,209,60
ALIACHEMBAASYNTHCZ000509195975,1072,70-4,3472,7075,100052,6083,30
AMMANN CRBAASTVSTCS0005003755261,20261,90-6,46261,20261,9000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000078,00313,00
AVIABAAAVIACS000502075920,2020,20-0,4920,2020,203876810,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000160,00690,10
BIOCELBAABIOCECS0005017953551,70555,00+1,27551,60555,002714 955509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 070,901 070,90-20,671 070,901 070,9022 142507,101 350,00
BMTBAABMTBOCS0005030758300,00300,000,00300,00300,000082,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607156,80157,10+0,19156,80157,107611 92170,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454597,50597,50+16,08597,50597,5000365,50703,00
BRISK TÁBORBAABRITACZ0005074856380,00371,20-1,17371,20380,005721 572177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,10650,100,00650,10650,1000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009248,50248,50+2,68248,50248,5000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207174,20174,30-6,29174,20174,30406 970108,60218,30
CIMEX KONCERNBFBINFJICZ000908360640,5040,50-0,7340,5040,500024,1044,40
CIMEX KONCERNBFAINFJICZ0009083507135,00121,50-10,00121,50135,000084,00135,00
CONCORDIA INV.IFBFACONIFCZ0008021201236,10236,10+4,88236,10236,1000118,20245,00
CONSUS IFBFACONINCZ000802830547,2047,40+0,8547,2047,40482 27433,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 071,002 071,000,002 071,002 071,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ0009086807920,00920,00-9,80920,00920,0054 600850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 010,003 010,000,003 010,003 010,00001 320,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556395,00395,000,00395,00395,0000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 150,104 150,10-4,594 150,104 150,10312 4503 070,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052128,50128,500,00128,50128,500070,20139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156409,50409,50+0,07409,50409,501410325,20472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607201,90201,80+2,54201,70201,901 837370 717180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175291,2091,60+0,4391,2091,600051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025859,2055,40-6,4155,4059,200035,10121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345762,5063,10+1,6162,5063,100030,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230093,5094,00+0,5392,9094,6012 2031 145 40869,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051338,00338,000,00338,00338,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 600,001 600,00-1,231 600,001 600,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255990,00990,00-1,97990,00990,00108106 92068,901 020,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136454,2054,20+9,9354,2054,200030,70114,90
DERMACOLBAADERMACZ0009041653427,50427,50+6,87427,50427,5000198,50510,00
DIMENSIONBFACSIFCZ000910060855,4060,90+9,9255,4060,900045,0099,00
DKF HOLDINGBFADETKUCZ00090929046,106,10+1,666,106,10004,806,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 120,001 120,00+0,141 120,001 120,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353218,70218,70-2,14218,70218,70365658,10290,50
ENERGOAQUABAAENRGACS0008419750515,00515,000,00515,00515,0000320,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460473,5074,10-1,9873,5074,1079558 46119,5081,30
ETABAAELEPRCS0005005156105,20105,200,00105,20105,200081,00156,30
EUROVIA CSBAASTASZCS0005022854900,00900,000,00900,00900,0000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456153,00153,000,00153,00153,0000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001626,10628,00+0,30626,10628,0000450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 089,00
FOSFABAAFOSFACZ000509145446,1046,100,0046,1046,100031,8089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706446,60446,70+0,13446,60446,7000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 888,008 888,000,008 888,008 888,00003 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 354,502 336,00-0,782 336,002 360,50001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851500,60501,100,00500,60501,10157 512369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 830,501 901,00+3,821 647,601 901,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354450,90450,90-10,03450,90450,9052 255255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509570,00586,40+2,87570,00586,4000373,00868,60
CHEVAK CHEBBAAVOKCHCZ0009061750111,90113,10+1,07111,90113,100090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 516,002 516,00-0,192 516,002 516,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 508,001 508,000,001 504,101 508,1099149 2641 209,101 510,00
IF OBCHODUBFAOBCHOCZ00080111031 167,001 160,00-0,591 160,001 167,00354412 432997,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908142,10142,100,00142,10142,1000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001510,00510,00+0,99510,00510,001510285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757533,40533,400,00533,40533,4042 134211,40566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 195,101 195,10-8,451 195,101 195,1044 780845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904271,00271,20+0,25271,00271,2000250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753504,60504,60+9,98504,60504,6052 523406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657433,00440,10-2,20433,00440,105825 38470,10450,00
JČ ENERGETIKABAAJIHENCZ00050770572 123,002 123,00-1,252 123,002 123,0012 1231 131,502 180,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 950,002 950,00+2,762 950,002 950,00001 405,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158387,00387,000,00387,00387,0000220,00411,40
JIHOSTROJBAAJIHSTCS000503636752,5052,500,0052,5052,500035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955270,00270,000,00270,00270,0000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 340,502 340,50-6,382 340,502 340,5024 6811 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 333,303 333,300,003 333,303 333,3013 3331 951,003 935,00
JUTABAAJUTACS00050261522 206,902 200,00+9,272 200,002 206,901226 414522,502 200,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 890,001 890,10+4,991 890,001 890,103157 3501 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 054,002 054,00+0,092 054,002 054,00001 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5075,20
KAROSERIABAAAVIABCS0005032150285,00285,00-9,23285,00285,004011 40045,50376,10
KDYNIUMBAAKDYNICZ00050236551 436,801 553,60+8,481 436,801 553,60001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 047,302 063,10+0,552 047,302 086,30238490 908950,902 080,30
KORAMO KOLÍNBAAKORACZ0005106104900,70900,700,00900,70900,7000900,701 000,70
KOVOSVITBAAKOSVICS0005004464463,40463,400,00463,40463,4000272,10668,80
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159707,00707,000,00707,00707,0000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351142,10142,10-5,26142,10142,107510 65842,20155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 034,001 034,50+0,031 034,001 037,003233 135944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,1051 776250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153734,00807,40+10,00660,70807,4000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251701,00679,50-7,04679,50701,00149 664380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,000,00462,00462,0000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804305,00295,10-3,24275,00305,0000106,10336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 130,001 130,00-0,871 130,001 130,001011 300678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,3018,300,0018,3018,300017,1023,00
LIBERTY OSTRAVABAANOVHUCZ000509825169,1069,40+0,4369,1069,40704 85221,1078,00
MADETABAAJIMLECS0008420550367,00367,00+0,08367,00367,00145 138134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,0000920,001 290,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755511,20511,20+0,90511,20511,2031 534190,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896097,0097,000,0097,0097,00363 49266,30182,90
METALIMEXBAAMETLXCS00084124581 660,401 660,40-4,031 660,401 660,4011 6601 660,402 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1049,80
METROSTAVBAAMESTACZ0005006502170,60173,90+1,99170,60174,000096,30190,00
MILETABAAMILETCS000502745781,2081,60+0,4981,2081,600063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759244,00244,000,00244,00244,0000150,00296,40
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 550,003 550,00-0,143 550,003 550,00414 2001 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
MOTORPALBAAMOTORCZ0005084558275,10275,10-2,09275,10275,10308 25391,60512,20
MSABAAMSACZ0005016501200,00191,20-4,40191,20200,00275 329179,90274,00
NKT CABLESBAAKABKLCZ0005082255717,40717,40+0,61717,40717,4096 457370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751733,00733,000,00733,00733,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353728,10737,00+0,79727,20737,002216 078389,10795,00
ODKOLEKBAAODKOLCZ0009064051410,00410,000,00410,00410,00208 200185,00480,00
OKDBAAOKDCZ0005100651105,00105,00+4,37105,00105,00939 76543,50111,10
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.BAAOSPAPCZ0005010355591,10581,50-7,09580,00591,109052 578230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 080,002 080,000,002 080,002 080,00001 120,002 100,00
OSTROJBAAOSTROCS0008435558128,90128,90-0,92128,90128,9081 03123,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,0056,000,0056,0056,000042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959255,00261,20+2,43255,00261,2000147,30261,20
O2 C.R.BAATELECCZ0009093209273,40263,00-4,36263,00279,403 319904 351212,00377,50
PANKRÁCBAAPANKRCZ0009033205845,30845,300,00845,30845,3000280,00845,30
PANKRÁCBABPANKRCZ00090789031 359,801 359,800,001 359,801 359,8000396,001 359,80
PARAMOBAAPARAMCZ0005091355405,00405,000,00405,00405,002810149,50417,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,1095,10-0,1095,1095,100031,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 350,0011 320,00-1,5011 291,2011 350,0059668 2047 229,2012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105438,1038,10+2,6938,1038,101465 56317,2055,50
PLIVA - LACHEMABAALACHECZ0005096750606,70622,30+2,57606,70622,3000367,10941,90
PLOMABAAZPDCS0008452751315,00320,00+1,58315,00320,0000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650801,00855,00+6,74801,00855,0000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453665,20706,30+1,33665,20706,3000383,00820,00
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/SHSBAAPRSLUCZ0009055158480,50480,50+4,22480,50480,5000366,10638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 954,601 959,50+0,251 954,601 959,50001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 500,002 500,30+0,642 500,002 500,30001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 330,001 330,000,001 330,001 330,0000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859139,20125,400,00125,40139,200082,00275,00
PSVSBAAPRSVOCZ0005111500688,00688,00+0,02688,00688,0000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115486,1086,20-0,4686,1086,200067,50110,00
RAŠELINABAARASELCZ0009074050260,00260,00-9,43260,00260,0000147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 626,701 626,70-4,311 626,701 626,7011 6271 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905492,40492,40+9,98492,40492,4000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957415,60420,00+1,05374,50420,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455326,00326,000,00326,00326,00123 912214,00529,00
SČ ARMATURKABAASCARMCS0005003854110,80110,800,00110,80110,800054,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 550,001 550,000,001 550,001 550,0023 1001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 036,502 997,50-1,282 997,503 036,50001 450,003 430,00
SELGENBAASELGECZ0009033650364,50364,500,00364,50364,5000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356650,00623,00-5,60585,90651,0000323,10678,00
SETUZABAASETUZCZ0008460052294,80271,10+1,15271,10294,80185 141192,50380,10
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350382,50382,50-0,64382,50382,5000241,30419,00
SFINXBAASFINXCS0005036458308,00308,000,00308,00308,000090,00308,00
SG - INDUSTRYBFAYSECZ00090877066,906,900,006,906,90005,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458287,50288,000,00287,50288,00144 030210,70330,00
SLADOVNA HODONICEBAASLADHCZ00084525541 060,001 002,20-5,451 001,401 060,002323 736400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259283,00283,00+0,35283,00283,003610 188156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 800,001 800,50+0,021 800,001 800,501119 8011 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 981,302 981,300,002 981,302 981,30001 407,103 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251745,00745,00+1,69745,00745,00139 685370,20780,00
SOFTWARE 602BAASOFTWCZ0009092300234,00234,000,00234,00234,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952250,00249,00+1,59249,00250,00307 484184,00270,00
SPOLANABAASPOLACS000842495871,2071,20-0,4171,2071,20503 56064,0093,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858110,50102,20-8,75102,20111,0018420 21589,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753221,20221,20+1,65221,20221,200046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 480,001 480,00-3,261 480,001 480,0022 9601 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 303,002 303,00+0,082 303,002 303,00613 8182 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866528,108,10+1,258,108,10005,8033,30
SUBTERRABAASBTERCS0005023050864,20864,20+9,94864,20864,201613 827392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857187,50187,500,00187,50187,500083,10200,00
ŠMERAL BRNOBAASMERACS000502935480,0072,30-8,2472,3080,00403 07733,0093,00
ŠTI HOLDINGBFASTICZ0009087805786,00712,00-9,41712,00786,0000523,001 100,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351792,30792,30-7,14792,30792,301814 261393,00897,30
TATRABAATATRACS000501845638,2038,00-2,8138,0039,9089235 12930,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000530,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS0008451050932,00932,10+0,75932,00932,1000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156450,00450,00-1,35450,00450,00125 400230,00456,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255571,00575,30+0,75571,00575,3000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950430,10430,10+4,90430,10430,1000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157900,00950,000,00900,00950,005854 800715,501 179,60
TEPNABABTEPNACZ000510930697,5097,500,0097,5097,50548897,50344,20
TEPNABAATEPNACS000502685557,5057,500,0057,5057,500026,0062,00
TESLA KARLÍNBAATSLKACS000502135155,8055,800,0055,8055,800035,3071,50
TESLA SEZAMBAATSLSECS0005009851423,00465,30+10,00423,00465,3000328,10550,00
TOMABAATOMACZ000508855974,8074,80+1,9074,8074,8017550,70124,80
TONAKBAATONAKCS000500605525,3025,300,0025,3025,300015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TYLEX LETOVICEBAATYLEXCS000500615492,0092,000,0092,0092,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 101,001 209,70+9,961 101,001 209,7000544,001 350,00
UNION BANKABAAUNBOCZ0008025004789,10789,10+0,01789,10789,1043 156789,001 000,00
UNIPETROLBAAUNIPECZ000909150036,9035,40-3,0135,4036,903 853139 86328,0056,10
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308100,00100,000,00100,00100,000059,10111,10
UNITED ENERGYBAAPSZTECS00084586591 004,001 004,00-3,871 004,001 004,001717 068560,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 750,001 750,00+2,941 750,001 750,001017 5001 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,403 064,400,003 064,403 064,40001 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,00+0,16301,00301,0000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585068,0068,000,0068,0068,00402 72052,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 265,001 265,00-15,121 265,001 265,0067 590558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159759,50759,50+1,26759,50759,502015 190400,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,408,200,008,208,401 29210 7035,7014,00
VLNAPBAAVLNAPCZ000508765057,6057,600,0057,6057,600020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256306,00336,60+10,00306,00336,6000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952180,10185,000,00180,10185,0000100,10198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850197,70197,70+7,44197,70197,70101 977160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,000,00180,00180,00529 360105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353156,10156,10-0,57156,10156,1000103,00210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758169,00161,40-4,49160,60169,000092,50260,00
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.TRUTNOVBAAVOKTUCZ0009058657137,70154,000,00137,70154,0000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956154,00154,00+4,97154,00154,000091,10275,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957181,00171,60-4,71171,60181,0000130,50270,00
VULKANBAAVULKACZ0005100453192,00192,00+1,05192,00192,000082,70240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 020,102 020,10-4,302 020,102 020,101020 2011 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,0020,000,0020,0020,000011,6022,00
YTONGBAAPORBECS00084201623 560,003 560,00-0,413 560,003 560,00001 850,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065821,9021,90+6,8221,9021,901643 59213,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 661,002 661,00-4,962 661,002 661,00410 6441 200,002 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,002 510,100,002 510,002 510,10001 500,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280530,0030,000,0030,0030,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352238,50238,500,00238,50238,500096,30281,20
ŽĎASBAAZDASCS0005031152221,10221,10-0,18221,10221,10429 286148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 993,503 996,100,003 993,504 000,001975 9091 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,00+3,97915,00915,0000314,80950,00