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 - 28.11.2002

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.

29.10.200227.11.2002
29.11.200230.12.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852110,00110,000,00110,00110,000071,10173,50
ALIACHEMBABSYNTHCZ00051126077,807,80+5,407,807,80005,209,60
ALIACHEMBAASYNTHCZ000509195970,3070,30+0,1470,2070,30594 14352,6083,30
AMMANN CRBAASTVSTCS0005003755255,90255,90-0,38255,90255,904611 771202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000078,00313,00
AVIABAAAVIACS000502075920,4020,40+0,4920,4020,400010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000160,00690,10
BIOCELBAABIOCECS0005017953535,40535,60+0,45535,40535,607238 561509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 080,001 090,00+0,921 080,001 090,0000507,101 350,00
BMTBAABMTBOCS0005030758300,00300,000,00300,00300,000082,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607166,40161,20-3,29160,70166,8019331 67870,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454567,70511,10-4,98511,10567,7000365,50703,00
BRISK TÁBORBAABRITACZ0005074856363,40363,400,00363,40363,4000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,10650,100,00650,10650,1000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009236,10236,10-5,02236,10236,1061 417135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207174,80174,80+0,17174,80174,80203 496108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507117,50127,60+9,52117,50127,600084,00135,00
CIMEX KONCERNBFBINFJICZ000908360638,0038,00-6,4038,0038,000024,1044,40
CONCORDIA INV.IFBFACONIFCZ0008021201227,10227,10-4,21227,10227,107015 897118,20245,00
CONSUS IFBFACONINCZ000802830547,5047,500,0047,5047,500033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 090,002 080,00-0,232 078,002 090,0000478,402 120,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,00+6,52980,00980,001514 700850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 010,003 010,000,003 010,003 010,00001 320,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556395,50395,500,00395,50395,5000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 300,604 275,50+2,994 275,504 300,60003 070,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,40111,40-3,71111,40111,400070,20139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156409,20430,10+2,89409,20430,10124 963325,20472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607197,60209,50+6,02197,60214,901 800376 153180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175291,8091,800,0091,8091,800051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025851,6048,20-6,5848,2051,600035,10121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345763,4063,500,0063,4063,5029418 64230,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230093,1092,80-0,1091,9094,6011 2911 050 54069,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051311,00311,00-2,81311,00311,00206 22095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 600,001 600,000,001 600,001 600,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255945,10945,10-5,01945,10945,10109 45168,901 020,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136465,5065,50+9,8965,5065,500030,70114,90
DERMACOLBAADERMACZ0009041653386,40386,40-9,78386,40386,402773198,50510,00
DIMENSIONBFACSIFCZ000910060858,2058,20-4,4358,2058,20201 16445,0099,00
DKF HOLDINGBFADETKUCZ00090929046,206,200,006,206,20503104,806,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 120,001 120,000,001 120,001 120,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353245,10245,10+1,91245,10245,10122 94158,10290,50
ENERGOAQUABAAENRGACS0008419750515,00515,000,00515,00515,0000320,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460472,3072,60-3,3272,3072,6082558 75719,5081,30
ETABAAELEPRCS0005005156105,20105,200,00105,20105,200081,00156,30
EUROVIA CSBAASTASZCS0005022854871,00875,10+0,58871,00875,1000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456153,00153,000,00153,00153,0000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001628,00624,10-0,62624,10628,001811 269450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 089,00
FOSFABAAFOSFACZ000509145446,1046,100,0046,1046,100031,8089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706491,10491,10+10,08491,10491,1000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136559 000,009 849,50+0,819 000,009 849,50003 120,009 849,50
GUMOTEXBAAGUMOTCZ0005086751393,00393,000,00393,00393,0000160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 450,002 450,000,002 450,002 450,00922 0501 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851510,10510,100,00510,00510,105126 013369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 700,201 701,10-10,511 700,201 701,10001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354515,10515,10+3,87515,10515,101515255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509650,00650,00+1,80650,00650,0000373,00868,60
CHEVAK CHEBBAAVOKCHCZ0009061750113,50113,500,00113,50113,500090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 516,002 516,000,002 516,002 516,0000585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 506,101 512,00+0,391 506,101 512,006090 6021 209,101 512,00
IF OBCHODUBFAOBCHOCZ00080111031 160,001 162,00+0,171 160,001 162,002326 722997,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908142,10142,100,00142,10142,1000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001510,00500,10-1,94500,10510,00147 100285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757533,40533,400,00533,40533,4000211,40566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 300,001 400,00+7,911 200,201 400,003447 000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904272,00272,000,00272,00272,0000250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753610,50610,50+10,00610,50610,5016493 480406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657455,00463,00-3,80410,60500,00327159 51370,10481,30
JČ ENERGETIKABAAJIHENCZ00050770572 123,402 123,40-3,992 123,402 123,4048 4941 131,502 211,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 950,002 950,000,002 950,002 950,00001 405,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158387,00387,00-0,02387,00387,0000220,00411,40
JIHOSTROJBAAJIHSTCS000503636752,5052,500,0052,5052,500035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955270,00270,000,00270,00270,0000164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 400,102 400,100,002 400,002 400,10001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 353,603 353,600,003 353,603 353,60001 951,003 935,00
JUTABAAJUTACS00050261522 201,502 200,00+8,262 200,002 201,5048 803522,502 200,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 890,101 890,100,001 890,101 890,104175 8501 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 050,002 090,00+1,952 050,002 090,00001 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5075,20
KAROSERIABAAAVIABCS0005032150312,00312,00-0,03312,00312,00164 99245,50376,10
KDYNIUMBAAKDYNICZ00050236551 640,501 650,00+0,571 640,501 650,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 131,102 132,10-0,102 111,102 138,602 7645 863 703950,902 134,30
KORAMO KOLÍNBAAKORACZ0005106104900,70900,700,00900,70900,7000900,701 000,70
KOVOSVITBAAKOSVICS0005004464463,20463,20-0,04463,20463,203013 896272,10668,80
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159707,00707,000,00707,00707,0021 414406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351148,60148,60-0,99148,60148,600042,20155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 037,001 050,00+1,151 036,501 050,005557 485944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,1000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153801,40881,50+4,99721,40881,5000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251730,50725,50+3,49725,50730,5000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,000,00462,00462,0000210,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804275,00275,100,00275,00275,1000106,10336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 130,001 130,000,001 130,001 130,0000678,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,3018,300,0018,3018,300017,1023,00
LIBERTY OSTRAVABAANOVHUCZ000509825173,6073,000,0073,0074,001 709125 96921,1078,00
MADETABAAJIMLECS0008420550371,00375,00-3,47371,00375,00321120 347134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 123,001 123,00+0,171 123,001 123,0055 615920,001 290,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755561,00561,000,00561,00561,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960103,30103,300,00103,30103,300066,30182,90
METALIMEXBAAMETLXCS00084124581 750,001 750,00+1,441 750,001 750,00001 660,402 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1049,80
METROSTAVBAAMESTACZ0005006502171,00171,00-2,84171,00171,00366 15696,30190,00
MILETABAAMILETCS000502745782,2082,20-0,2482,2082,201298663,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759244,00268,40+10,00244,00268,4000150,00296,40
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 557,003 600,10+1,213 557,003 600,10001 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
MOTORPALBAAMOTORCZ0005084558250,00245,00-2,00225,10250,000091,60512,20
MSABAAMSACZ0005016501195,20195,10-2,54195,10195,20254 879179,90274,00
NKT CABLESBAAKABKLCZ0005082255721,20721,200,00721,20721,2053 606370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751733,00733,000,00733,00733,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353741,10741,10-3,76741,10741,101741389,10795,00
ODKOLEKBAAODKOLCZ0009064051410,00410,000,00410,00410,003614 760185,00480,00
OKDBAAOKDCZ0005100651100,80101,60-0,19100,70105,0049350 47543,50111,10
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.BAAOSPAPCZ0005010355604,80604,00-0,13604,00604,8000230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 080,002 080,000,002 080,002 080,00001 120,002 100,00
OSTROJBAAOSTROCS0008435558125,00124,00-6,48124,00125,0071889 73823,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,6056,60+0,5356,6056,601690642,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959234,30234,30+0,08234,30234,3000147,30261,20
O2 C.R.BAATELECCZ0009093209288,40285,40-0,90277,00297,706 2281 787 988212,00377,50
PANKRÁCBAAPANKRCZ0009033205711,00711,00-6,57711,00711,001611 376280,00845,30
PANKRÁCBABPANKRCZ00090789031 360,301 360,300,001 360,301 360,3000396,001 360,30
PARAMOBAAPARAMCZ0005091355405,00410,10-0,21403,00410,106325 595149,50417,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,0095,00-0,7395,0095,0018517 57531,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 360,0011 328,60-0,2111 250,0011 360,00556 6277 229,2012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,2037,20-2,3637,2037,20401 48817,2055,50
PLIVA - LACHEMABAALACHECZ0005096750626,80626,800,00626,80626,8063 761367,10941,90
PLOMABAAZPDCS0008452751315,00315,00-1,56315,00315,0061 890113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650883,00883,00-1,94883,00883,0000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453707,60709,00+0,24707,60709,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465274,3077,30+4,3174,3077,300033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 334,001 334,000,001 334,001 334,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158435,00435,00-14,03435,00435,00156 525366,10638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 909,101 909,10+0,241 909,101 909,1023 8181 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 502,302 502,400,002 502,302 502,40001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 330,001 330,000,001 330,001 330,005367 310936,901 436,40
PRIOR ČRBAAPRICBCS0008457859145,50131,10-9,89131,10145,500082,00275,00
PSVSBAAPRSVOCZ0005111500690,20705,00+2,14690,20705,0000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,5081,500,0081,5081,501081567,50110,00
RAŠELINABAARASELCZ0009074050290,20290,20+1,46290,20290,2000147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 652,501 720,00+4,081 652,501 720,00001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905550,00550,00+1,55550,00550,0052 750285,00550,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957420,00420,000,00420,00420,00166 720114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455328,00328,20+0,67328,00328,2000214,00529,00
SČ ARMATURKABAASCARMCS0005003854110,70110,700,00110,70110,700054,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 550,001 550,00-1,581 550,001 550,0023 1001 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 997,702 997,800,002 997,702 997,80001 450,003 430,00
SELGENBAASELGECZ0009033650350,00350,000,00350,00350,0041 400200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356512,00512,00-9,98512,00512,0084 096323,10678,00
SETUZABAASETUZCZ0008460052285,00268,600,00268,60285,00154 144192,50380,10
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350384,90384,90+0,46384,90384,9051 925241,30419,00
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
SILONBAASILONCZ0005094458288,00288,00-4,47288,00288,002576210,70330,00
SLADOVNA HODONICEBAASLADHCZ00084525541 005,001 010,20+0,511 005,001 010,2000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259266,10266,100,00266,10266,10359 314156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 800,001 800,000,001 800,001 800,0047 2001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 950,002 950,00-1,042 950,002 950,00823 6001 407,103 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251777,50777,50-5,12777,50777,5000370,20819,50
SOFTWARE 602BAASOFTWCZ0009092300234,00234,000,00234,00234,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952247,90250,10+0,04247,90250,5010826 926184,00270,00
SPOLANABAASPOLACS000842495874,7074,80+5,0574,7074,800064,0093,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858103,00105,10+2,53103,00112,001 029115 02689,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753226,70226,700,00226,70226,700046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 490,001 490,00+2,751 490,001 490,0068 9401 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 311,202 311,30+0,052 311,202 311,30002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866529,709,70+8,989,709,70005,8033,30
SUBTERRABAASBTERCS0005023050818,00830,00+5,54818,00830,0000392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857187,50187,500,00187,50187,500083,10200,00
ŠMERAL BRNOBAASMERACS000502935480,0080,000,0080,0080,00201 60033,0093,00
ŠTI HOLDINGBFASTICZ0009087805753,20672,00-10,78663,00756,2000523,001 100,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351791,40713,10-9,90712,40791,4000393,00897,30
TATRABAATATRACS000501845638,0038,00-0,2638,0039,9053820 87530,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,00129 732530,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 025,201 025,200,001 025,201 025,2000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156451,20451,30+0,15451,20451,3000230,00456,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255576,40576,400,00576,40576,4000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950431,40420,50-2,52420,50431,4000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157900,00900,000,00900,00900,0000715,501 179,60
TEPNABABTEPNACZ000510930687,8087,800,0087,8087,80326387,80344,20
TEPNABAATEPNACS000502685555,0055,000,0055,0055,001582526,0062,00
TESLA KARLÍNBAATSLKACS000502135156,3066,00+10,0056,3066,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851423,00423,000,00423,00423,0000328,10550,00
TOMABAATOMACZ000508855973,4073,40-0,2773,4073,40634 62450,70124,80
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 233,701 110,50+0,851 110,501 233,7000544,001 350,00
UNION BANKABAAUNBOCZ0008025004868,00781,30-9,98781,30868,0000781,301 000,00
UNIPETROLBAAUNIPECZ000909150034,5035,10+0,2834,5036,2025 868920 22928,0056,10
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBAAPSZTECS0008458659996,601 003,00-0,45996,601 003,0000560,001 169,30
UNITED ENERGYBABPSZTECZ0005113308100,00100,000,00100,00100,0017217 20059,10111,10
VČ ENERGETIKABAAVCENGCZ00050769501 820,001 820,00+6,741 820,001 820,0083151 0601 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,402 911,20-4,992 911,203 064,40001 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,000,00301,00301,0000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585068,0068,00-5,5568,0068,00161 08852,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 530,601 530,60+9,991 530,601 530,6000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159762,00762,000,00762,00762,0000400,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,008,40+9,098,008,402 17817 8275,7014,00
VLNAPBAAVLNAPCZ000508765057,6057,600,0057,6057,600020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256307,00307,000,00307,00307,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952185,00185,000,00185,00185,0000100,10198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850217,00199,30-4,45199,30217,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056174,00156,70-12,99156,70174,0000105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353156,10156,100,00156,10156,1000103,00210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758170,00162,10-4,08161,10170,000092,50260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150190,00190,10-0,62190,00190,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652210,10210,100,00210,10210,1000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657154,00154,000,00154,00154,0000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956154,00154,000,00154,00154,000091,10275,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957157,60157,60-6,69157,60157,60121 891130,50270,00
VULKANBAAVULKACZ0005100453192,00192,000,00192,00192,000082,70240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,2020,200,0020,2020,200011,6022,00
WIENERBERGER C.P.BAAJICIHCS00084158572 140,002 140,00-2,722 140,002 140,00001 262,002 300,00
YTONGBAAPORBECS00084201623 688,503 688,50+3,143 688,503 688,50001 850,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065823,5022,00-6,3822,0023,500013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 800,502 800,000,002 800,002 800,5038 4011 200,002 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 601,002 601,40+0,012 601,002 601,40001 500,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280530,0030,000,0030,0030,00341 02010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352238,50238,500,00238,50238,500096,30281,20
ŽĎASBAAZDASCS0005031152230,00231,00+0,43230,00231,00419 463148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 950,104 000,10+0,013 950,104 001,102599 9081 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959950,00950,00+7,95950,00950,0000314,80950,00