Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 17:41
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 29.11.2002

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.

30.10.200228.11.2002
02.12.200230.12.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852110,00110,000,00110,00110,00666071,10173,50
ALIACHEMBABSYNTHCZ00051126077,407,40-5,127,407,401801 3325,209,60
ALIACHEMBAASYNTHCZ000509195970,1070,10-0,2870,1070,10654 55752,6083,30
AMMANN CRBAASTVSTCS0005003755255,90255,900,00255,90255,9000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000078,00313,00
AVIABAAAVIACS000502075920,2020,20-0,9820,2020,203570710,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000160,00690,10
BIOCELBAABIOCECS0005017953553,00570,00+6,42553,00570,00179 588509,10658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 090,001 090,000,001 090,001 090,0000507,101 350,00
BMTBAABMTBOCS0005030758300,00300,000,00300,00300,000082,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607165,20165,40+2,60165,20165,40457 43770,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454539,40485,60-4,98485,60539,4000365,50703,00
BRISK TÁBORBAABRITACZ0005074856366,20366,20+0,77366,20366,2000177,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,10650,100,00650,10650,1000420,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009237,10238,00+0,80237,10238,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207174,90175,00+0,11174,90175,0000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507136,60136,60+7,05136,60136,600084,00136,60
CIMEX KONCERNBFBINFJICZ000908360638,0038,10+0,2638,0038,100024,1044,40
CONCORDIA INV.IFBFACONIFCZ0008021201237,10237,10+4,40237,10237,1000118,20245,00
CONSUS IFBFACONINCZ000802830547,5047,500,0047,5047,500033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 079,002 079,00-0,042 079,002 079,00612 474478,402 120,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 865,002 865,00-4,812 865,002 865,0012 8651 320,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556395,60395,60+0,02395,60395,6000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 275,504 275,500,004 275,504 275,50003 070,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,10
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,40111,400,00111,40111,400070,20139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156449,00409,20-4,85409,10449,0000325,20472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607209,30204,50-2,38204,50209,8041085 044180,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175291,8091,800,0091,8091,800051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025848,2045,00-6,6345,0048,200035,10121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345763,5063,500,0063,5063,50362 28630,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230092,9091,10-1,8391,0093,008 617788 47969,6098,80
ČKD HRONOVBAACKDHRCZ0005093658155,00155,000,00155,00155,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051300,20310,00-0,32300,20310,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 600,001 600,000,001 600,001 600,0000488,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255950,10950,10+0,52950,10950,100068,901 020,10
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136472,0072,00+9,9272,0072,00493 52830,70114,90
DERMACOLBAADERMACZ0009041653387,80387,90+0,38387,80387,9000198,50510,00
DIMENSIONBFACSIFCZ000910060860,9060,90+4,6360,9060,900045,0099,00
DKF HOLDINGBFADETKUCZ00090929046,206,200,006,206,20004,806,50
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 120,001 120,000,001 120,001 120,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353251,20251,30+2,52251,20251,300058,10290,50
ENERGOAQUABAAENRGACS0008419750515,00515,000,00515,00515,0000320,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460473,6074,20+2,2073,3074,2089466 20319,5081,30
ETABAAELEPRCS0005005156105,10105,200,00105,10105,20161 68381,00156,30
EUROVIA CSBAASTASZCS0005022854878,40878,40+0,37878,40878,4000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456153,00157,00+2,61153,00157,0000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001626,60628,00+0,62626,60628,0095 644450,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 089,00
FOSFABAAFOSFACZ000509145446,1046,100,0046,1046,100031,8089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706446,00446,10-9,16446,00446,1000340,30800,00
GLOBAL PAYMENTSBAAMUZOCZ00084136559 000,009 499,50-3,559 000,009 750,00003 120,009 849,50
GUMOTEXBAAGUMOTCZ0005086751378,60386,00-1,78378,60386,0072 687160,00450,60
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 210,002 210,00-9,792 210,002 210,00919 8901 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851510,30515,00+0,96510,30515,0063 068369,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 870,601 870,60+9,961 870,601 870,6011 8711 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354515,30515,30+0,03515,20515,3042 061255,10530,00
HYPOTEČNÍ BANKABACREGICZ0008030509715,00715,00+10,00715,00715,00107 150373,00868,60
CHEVAK CHEBBAAVOKCHCZ0009061750124,80124,80+9,95124,80124,800090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 521,002 521,00+0,192 521,002 521,0025 042585,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 512,001 512,000,001 508,501 515,00251379 7261 209,101 512,00
IF OBCHODUBFAOBCHOCZ00080111031 162,001 165,00+0,251 162,001 165,00132153 771997,001 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908142,10142,100,00142,10142,1000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,10510,00+1,97500,10510,0031 520285,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757533,40533,400,00533,40533,4000211,40566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 300,101 335,00-4,641 300,101 335,002330 351845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904272,00299,20+10,00272,00299,2000250,20470,50
JÁCHYMOV PMBAALAZJACS0008446753671,50550,00-9,90549,60671,5000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657462,00515,00+11,23462,00515,001 857945 47470,10515,00
JČ ENERGETIKABAAJIHENCZ00050770572 150,002 150,00+1,252 150,002 150,0024 3001 131,502 211,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 950,002 950,000,002 950,002 950,00001 405,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158387,00387,000,00387,00387,0031 161220,00411,40
JIHOSTROJBAAJIHSTCS000503636752,5052,500,0052,5052,500035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955261,00261,00-3,33261,00261,0061 566164,50339,90
JM ENERGETIKABAAJMENGCZ00050779582 400,102 400,100,002 400,102 400,10512 0011 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 157,103 157,10-5,853 157,103 157,10412 6281 951,003 935,00
JUTABAAJUTACS00050261522 200,002 200,000,002 200,002 200,0000522,502 200,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 890,101 890,000,001 890,001 890,102444 4001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 050,002 044,10-2,192 044,102 050,002755 3321 232,102 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5075,20
KAROSERIABAAAVIABCS0005032150326,00326,00+4,48326,00326,000045,50376,10
KDYNIUMBAAKDYNICZ00050236551 650,001 650,000,001 650,001 650,00001 300,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 114,502 111,10-0,982 104,302 145,001 1392 426 824950,902 134,30
KORAMO KOLÍNBAAKORACZ0005106104900,70900,700,00900,70900,7000900,701 000,70
KOVOSVITBAAKOSVICS0005004464463,40463,40+0,04463,40463,4000272,10668,80
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159712,30712,30+0,74712,30712,3000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351142,10142,10-4,37142,10142,10436 11042,20155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 050,001 040,00-0,951 040,001 068,007882 059944,001 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,10355,100,00355,10355,102710250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153881,50881,500,00881,50881,5000228,201 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251725,50725,500,00725,50725,5000380,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,000,00462,00462,00125 544210,00549,00
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 ŠUMPERKBAASTPSUCZ000501580018,3018,40+0,5418,3018,400017,1023,00
LIBERTY OSTRAVABAANOVHUCZ000509825173,1074,90+2,6071,1074,907 460547 95121,1078,00
MADETABAAJIMLECS0008420550375,00375,000,00375,00375,00145 250134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 125,001 125,00+0,171 125,001 125,0000920,001 290,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755566,70566,70+1,01566,70566,7000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960100,00100,00-3,19100,00100,00626 20066,30182,90
METALIMEXBAAMETLXCS00084124581 750,001 750,000,001 750,001 750,00001 660,402 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1049,80
METROSTAVBAAMESTACZ0005006502178,00178,00+4,09178,00178,00570101 46096,30190,00
MILETABAAMILETCS000502745783,4083,40+1,4583,4083,400063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552195,00195,000,00195,00195,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759281,80281,80+4,99281,80281,8000150,00296,40
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 600,003 556,00-1,223 556,003 600,001864 3601 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
MOTORPALBAAMOTORCZ0005084558258,80258,80+5,63258,80258,800091,60512,20
MSABAAMSACZ0005016501195,10195,100,00195,10195,10112 146179,90274,00
NKT CABLESBAAKABKLCZ0005082255721,10721,10-0,01721,10721,1021 442370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751733,00733,000,00733,00733,0042 932372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353742,10742,10+0,13742,10742,1064 453389,10795,00
ODKOLEKBAAODKOLCZ0009064051370,00370,00-9,75370,00370,0000185,00480,00
OKDBAAOKDCZ0005100651102,40103,10+1,47102,40103,1016016 42443,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00899,00-2,28899,00920,0000820,001 250,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355590,00590,00-2,31590,00590,0021 180230,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 080,002 080,000,002 080,002 080,00001 120,002 100,00
OSTROJBAAOSTROCS0008435558129,50129,50+4,43129,50129,500023,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,6056,600,0056,6056,600042,8080,00
OTAVA-PATRIABAAHOTOTCZ0009065959234,30234,300,00234,30234,3000147,30261,20
O2 C.R.BAATELECCZ0009093209285,50292,50+2,48285,30297,906 4441 895 175212,00377,50
PANKRÁCBAAPANKRCZ0009033205711,00711,000,00711,00711,0000280,00845,30
PANKRÁCBABPANKRCZ00090789031 360,301 360,300,001 360,301 360,3000396,001 360,30
PARAMOBAAPARAMCZ0005091355410,10415,00+1,19410,10415,00218 710149,50417,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,1095,70+0,7395,1095,700031,30110,00
PHILIP MORRIS ČRBAATABAKCS000841886911 200,0011 446,60+1,0411 200,0011 446,60779 2787 229,2012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,3037,30+0,2637,3037,30451 67917,2055,50
PLIVA - LACHEMABAALACHECZ0005096750633,20633,20+1,02633,20633,2074 432367,10941,90
PLOMABAAZPDCS0008452751315,00315,000,00315,00315,0000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650884,00884,00+0,11884,00884,0000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453709,10710,20+0,16709,10710,2000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465277,3077,300,0077,3077,301185033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 334,001 334,000,001 334,001 334,0000816,101 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158435,00402,00-7,58402,00435,002811 652366,10638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 959,501 964,60+2,901 959,501 964,60001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 502,502 503,00+0,022 502,502 503,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 330,001 330,000,001 330,001 330,0000936,901 436,40
PRIOR ČRBAAPRICBCS0008457859138,30124,60-4,95124,60138,300082,00275,00
PSVSBAAPRSVOCZ0005111500705,00710,10+0,72705,00710,1000350,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,5081,60+0,1281,5081,600067,50110,00
RAŠELINABAARASELCZ0009074050290,20290,200,00290,20290,2041 161147,80333,00
RMS MEZZANINEBAAPVTCS00084162511 722,301 740,00+1,161 722,301 740,00001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905550,00550,000,00550,00550,0000285,00550,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957400,10400,10-4,73400,10400,1000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455328,20328,30+0,03328,20328,3000214,00529,00
SČ ARMATURKABAASCARMCS0005003854110,40110,40-0,27110,40110,40101 10454,30150,00
SČ ENERGETIKABAASEVENCZ00050780551 500,201 525,00-1,611 500,201 525,0057 5511 020,301 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 997,902 998,000,002 997,902 998,00001 450,003 430,00
SELGENBAASELGECZ0009033650355,00355,00+1,42355,00355,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356563,20563,20+10,00563,20563,2063 379323,10678,00
SETUZABAASETUZCZ0008460052286,20288,30+7,33286,20288,3000192,50380,10
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350385,00385,00+0,02385,00385,0000241,30419,00
SFINXBAASFINXCS0005036458308,00308,000,00308,00308,000090,00308,00
SG - INDUSTRYBFAYSECZ00090877066,606,60-4,346,606,601107265,5012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458287,00287,00-0,34287,00287,00205 740210,70330,00
SLADOVNA HODONICEBAASLADHCZ00084525541 107,901 107,90+9,671 107,901 107,9000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259271,00271,00+1,84271,00271,0000156,30440,00
SM ENERGETIKABAASMENGCZ00050783521 800,501 800,000,001 800,001 800,5035 4011 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 683,402 684,00-9,012 683,402 684,00001 407,103 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251777,50777,500,00777,50777,5000370,20819,50
SOFTWARE 602BAASOFTWCZ0009092300234,00234,000,00234,00234,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952250,20253,20+1,23250,20253,2012631 757184,00270,00
SPOLANABAASPOLACS000842495875,7075,70+1,2075,7075,700064,0093,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858105,10105,100,00105,10112,0062269 41689,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753233,40233,40+2,95233,40233,400046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 490,001 490,000,001 490,001 490,0034 4701 001,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 312,202 350,00+1,672 312,202 350,00002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,6010,60+9,2710,6010,60005,8033,30
SUBTERRABAASBTERCS0005023050865,50860,00+3,61826,00900,0000392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857180,00180,00-4,00180,00180,00472083,10200,00
ŠMERAL BRNOBAASMERACS000502935474,7074,70-6,6274,7074,7014710 98133,0093,00
ŠTI HOLDINGBFASTICZ0009087805675,00679,00+1,04675,00679,0000523,001 100,00
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351732,40805,60+12,97659,30805,6000393,00897,30
TATRABAATATRACS000501845638,0038,000,0038,0038,001245630,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550811,00811,000,00811,00811,0000530,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 025,201 025,200,001 025,201 025,2033 076262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156433,20433,20-4,01433,20433,20156 498230,00456,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255576,50577,00+0,10576,50577,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950403,30403,30-4,09403,30403,30208 066236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157900,00810,00-10,00810,00900,0000715,501 179,60
TEPNABABTEPNACZ000510930679,1079,10-9,9079,1079,10431679,10344,20
TEPNABAATEPNACS000502685557,5057,50+4,5457,5057,500026,0062,00
TESLA KARLÍNBAATSLKACS000502135164,5064,50-2,2764,5064,500035,3071,50
TESLA SEZAMBAATSLSECS0005009851423,00423,000,00423,00423,0000328,10550,00
TOMABAATOMACZ000508855966,5067,10-8,5866,5067,10271 80050,70124,80
TONAKBAATONAKCS000500605525,3025,50+0,7925,3025,500015,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000026,00121,00
TYLEX LETOVICEBAATYLEXCS000500615492,0095,00+3,2692,0095,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 101,001 101,10-0,841 101,001 101,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004824,60907,00+16,08742,30907,0000781,301 000,00
UNIPETROLBAAUNIPECZ000909150035,3035,30+0,5635,2037,1011 871431 75128,0056,10
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,00345350,00207,10
UNITED ENERGYBAAPSZTECS00084586591 003,101 003,100,001 003,101 003,1000560,001 169,30
UNITED ENERGYBABPSZTECZ0005113308100,00100,000,00100,00100,000059,10111,10
VČ ENERGETIKABAAVCENGCZ00050769501 823,001 823,00+0,161 823,001 823,001730 9911 132,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,403 064,40+5,263 064,403 064,4013 0641 450,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,000,00301,00301,0000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585068,3068,30+0,4468,3068,301068352,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 544,701 544,70+0,921 544,701 544,7000558,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159762,00780,00+2,36762,00780,0000400,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,208,20-2,388,208,201 0008 2005,7014,00
VLNAPBAAVLNAPCZ000508765055,2055,20-4,1655,2055,201055220,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256307,00337,70+10,00307,00337,7000260,10550,50
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.BAAVOKHKCZ0009046850219,00204,60+2,65203,20219,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056165,30148,90-4,97148,90165,3000105,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353156,10156,100,00156,10156,1000103,00210,10
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.TRUTNOVBAAVOKTUCZ0009058657154,00139,30-9,54138,70169,4000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956154,00154,000,00154,00154,000091,10275,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957157,60142,20-9,77142,00157,6000130,50270,00
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.BAAJICIHCS00084158572 140,002 140,000,002 140,002 140,00001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,2020,200,0020,2020,200011,6022,00
YTONGBAAPORBECS00084201623 688,503 688,500,003 688,503 688,50001 850,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065822,0022,000,0022,0022,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 801,102 802,10+0,072 801,102 802,10001 200,002 830,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 601,102 601,10-0,012 601,102 601,10513 0061 500,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280530,0030,000,0030,0030,000010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352238,50238,500,00238,50238,500096,30281,20
ŽĎASBAAZDASCS0005031152232,00233,00+0,86232,00242,006114 343148,60257,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 000,103 999,00-0,023 999,004 000,1038151 9931 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,1057,100,0057,1057,100032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959950,00950,000,00950,00950,0000314,80950,00