zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 22:25
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 03.01.2003

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.

04.12.200202.01.2003
06.01.200303.02.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852116,00116,000,00116,00116,0000108,00173,50
ALIACHEMBABSYNTHCZ00051126077,107,30+7,357,107,30006,509,60
ALIACHEMBAASYNTHCZ000509195971,0071,000,0071,0071,00642660,3083,30
AMMANN CRBAASTVSTCS0005003755271,00271,000,00271,00271,0000230,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000090,00313,00
AVIABAAAVIACS000502075921,3021,30+0,4721,3021,300010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559758,30800,10-3,84758,30800,1000750,001 350,00
BMTBAABMTBOCS0005030758190,00190,000,00190,00190,0000105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607177,30183,00+6,14177,30183,0012121 89991,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454521,10521,10+16,05521,10521,1000365,50703,00
BRISK TÁBORBAABRITACZ0005074856331,00331,00-9,73331,00331,0024079 440201,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509630,00630,000,00630,00630,0000480,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009198,00178,30-9,99178,30198,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207146,40146,40+14,28146,40146,4000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507139,20139,20-4,13139,20139,20304 17697,00145,30
CIMEX KONCERNBFBINFJICZ000908360648,5048,50+4,9748,5048,500031,7051,10
CONCORDIA INV.IFBFACONIFCZ0008021201243,60243,70+0,04243,60243,7000147,00255,10
CONSUS IFBFACONINCZ000802830546,6046,60-0,4246,6046,602093233,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 290,002 291,00+0,042 290,002 291,0000500,002 291,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 950,002 950,00+1,022 950,002 950,00001 400,103 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556401,00371,20-3,88371,20401,00228 226290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 250,004 250,000,004 250,004 250,00003 150,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,300,00111,30111,300072,00139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156455,20455,200,00455,20455,2052 276325,20499,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607194,80185,50-2,36185,50194,801 105210 211180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752110,10110,10+0,09110,10110,100051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025844,1044,10+9,9744,1044,101607 05633,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,6069,60-1,2769,6069,60302 08830,4076,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230092,1091,50-0,5491,0092,1057 0105 206 62969,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10192,100,00192,10192,1000130,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051314,00323,10+0,03314,00323,1000146,00362,00
ČKD PRAHA DIZBAACKDPRCZ0005093153996,00996,000,00996,00996,0000674,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 050,001 050,000,001 050,001 050,000073,201 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136468,6061,90-4,9161,9068,600030,70116,60
DERMACOLBAADERMACZ0009041653511,00511,000,00511,00511,0000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,306,300,006,306,30004,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 280,001 280,000,001 280,001 280,0000599,501 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353258,20258,50+0,07258,20258,500058,10290,50
ENERGOAQUABAAENRGACS0008419750538,00538,000,00538,00538,0000401,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460478,6076,60-1,7976,6080,003 257257 87423,4081,30
ETABAAELEPRCS0005005156105,10106,00+0,85105,10106,000087,10156,30
EUROVIA CSBAASTASZCS0005022854900,00900,00+2,73900,00900,0032 700606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456170,10170,10+0,05170,10170,103510122,00220,00
FINOP HOLDINGBAAFINOPCZ0008418001645,10645,100,00645,10645,1000520,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
FOSFABAAFOSFACZ000509145440,0040,100,0040,0040,100036,3089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706460,00460,000,00460,00460,0000340,30673,00
GLOBAL PAYMENTSBAAMUZOCZ000841365510 890,0010 890,00+9,5010 890,0010 890,00003 120,0010 890,00
GUMOTEXBAAGUMOTCZ0005086751455,00455,000,00455,00455,0000173,00455,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 420,002 423,40+0,472 420,002 423,40001 501,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,20550,200,00550,10550,20116 052401,00585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 950,401 950,40+1,421 950,401 950,4011 9501 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354504,10504,10-9,99504,10504,103718 652300,00588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750132,80145,90+9,86132,80145,9000102,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 511,002 595,500,002 511,002 595,5000804,602 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 527,101 530,00+1,251 527,101 530,0089136 1421 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 171,101 171,50-0,991 171,101 271,10170214 5891 030,601 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908140,00133,00-5,00133,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001476,10524,10+10,08476,10524,1000363,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757522,50522,500,00522,50522,5052 613211,50566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904247,00237,00-4,04222,00247,0000237,00470,50
JÁCHYMOV PMBAALAZJACS0008446753567,40550,00-1,78510,80567,4000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657678,00678,00-10,31678,00678,0042 71275,10756,00
JČ ENERGETIKABAAJIHENCZ00050770572 302,502 350,00+2,162 300,102 350,00001 200,102 400,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 155,002 261,00+4,912 153,002 261,00001 607,903 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,00361,000,00361,00361,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636755,0055,00-0,1855,0055,0024013 20035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955262,00262,000,00262,00262,0000165,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 600,102 695,10+9,992 600,102 695,10001 725,502 695,10
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 300,003 300,00+4,753 300,003 300,00001 951,004 506,00
JUTABAAJUTACS00050261522 150,002 150,00+4,362 150,002 150,003779 550675,502 290,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 681,201 681,200,001 681,201 681,2035 0441 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 042,002 077,00+1,712 042,002 077,00001 240,402 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5067,00
KAROSERIABAAAVIABCS0005032150341,50341,500,00341,50341,500081,20376,10
KDYNIUMBAAKDYNICZ00050236551 794,001 794,000,001 794,001 794,00001 323,702 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 111,002 150,30+1,802 111,002 167,804851 046 8421 067,402 150,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464455,00455,000,00455,00455,0011050 050272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159731,20731,200,00731,20731,2000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351130,60130,60-9,93130,60130,60303 91850,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 069,101 070,00-0,131 069,101 073,903840 720953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955330,00330,00-11,59330,00330,002660261,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153851,00935,00+10,00851,00935,0000426,601 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251681,50717,80+5,32681,50717,8000450,50870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853486,00490,00+0,82486,00490,0000250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804243,10243,200,00243,10243,2000136,70336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 140,001 140,000,001 140,001 140,0000763,501 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580016,9017,00+0,5916,9017,000016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825190,0091,00+1,1190,0092,002 278206 68321,1091,00
MADETABAAJIMLECS0008420550386,70390,60+1,00386,70390,6000150,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 175,000,001 175,001 175,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755585,00585,000,00585,00585,0000200,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896096,9096,900,0096,9096,900066,30182,90
METALIMEXBAAMETLXCS00084124581 650,001 650,00-0,301 650,001 650,003151 1501 530,002 499,00
METRA BLANSKOBAAMETRACS000501005731,1034,20+9,9631,1034,200029,1049,80
METROSTAVBAAMESTACZ0005006502199,00199,10+0,10199,00199,1000110,00207,70
MILETABAAMILETCS000502745775,6075,600,0075,6075,600063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552182,00182,000,00182,00182,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759409,00409,000,00409,00409,0000163,00409,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 685,003 625,00+6,303 590,103 690,10002 479,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308500,00500,000,00500,00500,000035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755290,00290,000,00290,00290,0000112,20350,00
MOTORPALBAAMOTORCZ0005084558273,00289,60+6,47273,00289,6000119,90512,20
MSABAAMSACZ0005016501203,00203,000,00203,00203,0000188,00274,00
NKT CABLESBAAKABKLCZ0005082255735,60735,600,00735,60735,6000385,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751800,00800,000,00800,00800,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353603,30651,70-2,62603,30664,2000541,50795,00
ODKOLEKBAAODKOLCZ0009064051350,00350,000,00350,00350,0000185,00480,00
OKDBAAOKDCZ0005100651123,40115,20+2,03115,20123,4034241 03248,00115,20
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.BAAOSPAPCZ0005010355421,50421,500,00421,50421,5000263,10665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,00001 180,002 100,00
OSTROJBAAOSTROCS0008435558134,30134,30+9,81134,30134,30405 37224,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085251,3051,300,0051,3051,300045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959232,60232,60+9,97232,60232,6000188,20261,20
O2 C.R.BAATELECCZ0009093209248,10254,50-0,07248,10254,5030175 977212,00377,50
PANKRÁCBABPANKRCZ00090789031 666,001 666,00+9,931 666,001 666,0000461,001 666,00
PANKRÁCBAAPANKRCZ00090332051 200,001 200,00+1,181 200,001 200,0000292,101 200,00
PARAMOBAAPARAMCZ0005091355443,10446,60+0,78443,10446,6000191,60446,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,50112,80+2,26105,50113,000040,00112,80
PHILIP MORRIS ČRBAATABAKCS000841886911 346,4011 346,40-1,4111 346,4011 346,40111 3467 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105445,0045,00+9,2245,0045,0023210 44019,0055,50
PLIVA - LACHEMABAALACHECZ0005096750780,20780,20+0,25780,20780,20275219 980371,20941,90
PLOMABAAZPDCS0008452751285,00285,000,00285,00285,002570131,70451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650826,80826,90+0,03826,80826,9000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952145,00140,000,00140,00145,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453656,70656,700,00656,70656,7085 254400,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465282,0082,000,0082,0082,000035,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 402,001 402,00+0,051 402,001 402,0000918,901 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158484,80493,00+1,73484,80493,0000402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 940,101 940,10-2,261 940,101 940,1023 8801 395,102 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 553,502 553,500,002 553,502 553,50001 536,303 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 328,401 335,00-1,111 313,401 335,00001 102,801 436,40
PRIOR ČRBAAPRICBCS0008457859125,30112,90-4,96112,90125,300095,60275,00
PSVSBAAPRSVOCZ0005111500780,20810,00+3,81780,20810,0000506,60924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2081,300,0081,2081,300074,60110,00
RAŠELINABAARASELCZ0009074050307,40315,10+2,97307,40315,1000168,80334,80
RMS MEZZANINEBAAPVTCS00084162511 820,001 825,60+0,301 820,001 825,60001 510,002 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957340,00341,10+0,32340,00341,1000124,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455365,70370,10+1,20365,70370,1000214,00529,00
SČ ARMATURKABAASCARMCS0005003854111,90112,30+0,35111,90112,300096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 628,501 661,80+2,041 628,501 661,80001 200,101 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 512,602 512,700,002 512,502 512,70001 628,303 430,00
SELGENBAASELGECZ0009033650300,00300,000,00300,00300,0000200,00517,40
SETUZABAASETUZCZ0008460052296,00296,70+0,23296,00296,7000192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350480,00474,00+1,28474,00480,002110 020266,60500,00
SFINXBAASFINXCS0005036458372,00372,000,00372,00372,000090,00372,00
SG - INDUSTRYBFAYSECZ00090877067,107,10+5,977,107,101 3169 3445,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458280,10288,00+2,82280,10288,0000245,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554671,00610,30-9,04610,30671,0000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259287,00287,100,00287,00287,1000166,00440,00
SM ENERGETIKABAASMENGCZ00050783521 750,101 752,10+0,111 750,101 803,50001 250,101 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 733,102 733,100,002 733,102 733,10821 8651 740,703 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251671,00700,00+4,32671,00700,0000430,10819,50
SOFTWARE 602BAASOFTWCZ0009092300258,00258,000,00258,00258,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952300,00307,00+2,67300,00307,0000192,40307,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495854,3059,60+9,9654,3059,600054,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285882,0082,00+6,4978,8083,603 005246 12777,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753203,80211,30+3,68203,80211,300048,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 505,001 505,000,001 505,001 505,00001 170,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 416,002 416,100,002 415,002 416,10002 028,203 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866529,509,50+4,399,509,50005,8020,10
SUBTERRABAASBTERCS0005023050834,50835,60-2,78834,50835,6000392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857200,00200,00+5,26200,00200,000090,00200,00
ŠMERAL BRNOBAASMERACS000502935445,2049,70+9,7145,2049,700045,2093,00
ŠTI HOLDINGBFASTICZ0009087805716,20718,20+0,43716,20718,2000573,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351840,00840,000,00840,00840,0000448,50897,30
TATRABAATATRACS000501845640,3040,30-3,5840,3040,301560535,4059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550766,00766,000,00766,00766,0000530,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 031,001 031,000,001 031,001 031,0000301,101 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156436,80451,20-1,57436,80451,20219 389300,00458,40
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255588,10588,10+0,03588,10588,1042 352400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950406,10410,00+0,96406,10410,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 076,201 076,20+0,011 076,201 076,202627 981715,501 179,60
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685529,5026,70-4,6426,7029,500026,7062,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851345,40362,60+4,97345,40362,6000270,50550,00
TOMABAATOMACZ000508855972,1073,00+1,2472,1073,000067,10124,80
TONAKBAATONAKCS000500605527,0027,000,0027,0027,002259417,5038,00
TRANZABAATRANZCZ0005076356121,50121,500,00121,50121,500034,10121,50
TYLEX LETOVICEBAATYLEXCS0005006154115,50115,500,00115,50115,500050,10150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 270,101 295,20+1,961 270,101 295,2000544,001 350,00
UNION BANKABAAUNBOCZ0008025004553,40498,20-4,99498,20553,4000498,201 000,00
UNIPETROLBAAUNIPECZ000909150035,1034,30-0,8634,3035,101 18041 37228,0042,60
UNIPLET TŘEBÍČBAAUNIPLCS0005005354171,60171,600,00171,60171,600050,00207,10
UNITED ENERGYBABPSZTECZ0005113308101,00104,00+2,86101,00104,000060,00111,10
UNITED ENERGYBAAPSZTECS00084586591 015,001 020,00+0,391 015,001 020,0000600,101 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 762,601 765,10+3,821 762,601 765,10001 228,101 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,403 064,400,003 064,403 064,40001 799,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,000,00301,00301,0000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585060,0056,70-2,2456,7060,001307 47052,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 520,001 520,000,001 520,001 520,0000658,001 626,00
VÍNO MIKULOVBAAVINOMCS0008465159750,00750,00-5,06750,00750,0000425,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,108,10+3,848,108,10006,2014,00
VLNAPBAAVLNAPCZ000508765060,7060,700,0060,7060,700023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952104,7096,60-7,6496,60118,000096,60198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850220,00220,00+5,31220,00220,00730160 600160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056144,60147,00+1,73144,20166,1000106,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,20110,200,00110,20110,2000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150199,50199,80-4,85199,50199,8000140,90236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652229,50229,50-6,63229,50229,5000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657129,40133,90+3,55129,00140,3000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956125,10125,10+0,08125,10125,100091,10234,10
VULKANBAAVULKACZ0005100453192,00192,000,00192,00192,0061 15293,50240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 180,002 180,50+0,022 180,002 180,50001 422,202 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,9021,900,0021,9021,900013,1023,00
YTONGBAAPORBECS00084201623 600,003 600,000,003 600,003 600,00002 222,103 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065823,1023,100,0023,1023,100013,1023,50
ZČ ENERGETIKABAAZCENGCZ00050773542 900,203 000,10+3,442 900,103 000,10001 651,003 000,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,002 510,000,002 510,002 510,0025 0201 517,102 895,00
ZZN POLABÍBAAZZNNBCZ000909280528,7028,700,0028,7028,700011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152234,20234,20+0,29234,20234,20153 513156,00290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 102,104 101,60+0,014 101,604 102,10416 4071 700,104 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835157,0057,000,0057,0057,000032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959950,00950,00+3,82950,00950,0000358,00950,00