zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 6:55
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 07.02.2003

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.

08.01.200306.02.2003
10.02.200310.03.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,50117,500,00117,50117,5000110,00173,50
ALIACHEMBABSYNTHCZ00051126077,607,600,007,607,60725476,809,60
ALIACHEMBAASYNTHCZ000509195973,6073,600,0073,3073,60241 76568,2083,30
AMMANN CRBAASTVSTCS0005003755241,80241,800,00241,80241,8000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257231,00231,000,00231,00231,0000123,00313,00
AVIABAAAVIACS000502075930,0030,000,0030,0030,000011,6046,50
BELAGRABAAZZNBRCZ0008449055225,00247,50+10,00225,00247,5000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559910,00911,00+0,10910,00911,0000750,001 350,00
BMTBAABMTBOCS0005030758306,10306,100,00306,10306,1000150,50541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607185,10185,00-5,17184,50185,1010018 49593,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454568,00511,30-4,99511,30568,0000365,50703,00
BRISK TÁBORBAABRITACZ0005074856311,90317,00+1,60311,90317,0000266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509839,40839,400,00839,40839,4000567,80839,40
B.G.M. CAPITALBFAPRVSTCZ0009094009250,10273,60+1,33250,10273,6000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207183,10188,00+2,67183,00188,0000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360659,2064,00+8,4759,2064,000031,7064,00
CIMEX KONCERNBFAINFJICZ0009083507194,70200,00+2,82194,70200,000097,00200,00
CONCORDIA INV.IFBFACONIFCZ0008021201240,00240,000,00240,00240,0000153,00255,10
CONSUS IFBFACONINCZ000802830546,4046,400,0046,4046,400033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 710,102 751,00-0,032 710,102 751,002979 288605,002 752,00
CZECH PROPERTYBFAIFBOCZ0009086807990,00990,000,00990,00990,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 166,403 166,400,003 166,403 166,4013 1661 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556391,60391,60+0,02391,60391,60145 482307,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 600,004 600,00+3,364 600,004 600,00003 251,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,901,00+11,110,901,00000,401,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30122,40+9,97111,30122,400075,00139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156551,50551,500,00551,50551,5031 655325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607198,00197,00-1,84195,00198,00900176 667180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752141,00141,000,00141,00141,000056,30141,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025841,2041,20-9,0541,2041,200033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345777,1077,10-0,1277,1077,101148 78936,8086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230088,5088,20-0,5688,1089,701 559138 48569,6098,80
ČKD HRONOVBAACKDHRCZ0005093658193,00193,00+0,46193,00193,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051365,00365,000,00365,00365,0000186,30365,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 286,401 286,10+0,891 286,101 286,4000825,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 001,501 001,50-0,041 001,501 001,504040 060102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364104,1093,80-4,9693,80104,100030,70116,60
DERMACOLBAADERMACZ0009041653388,10388,100,00388,10388,101388216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,106,100,006,106,10004,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 400,001 400,00-3,441 400,001 400,0068 400770,001 450,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353286,70286,700,00286,70286,700064,20291,20
ENERGOAQUABAAENRGACS0008419750600,00600,000,00600,00600,006337 800401,00610,00
EQUITY HOLDINGBFAAGFIECZ0009084604104,60113,90+9,20104,60113,90945106 05829,00113,90
ETABAAELEPRCS0005005156125,00125,000,00125,00125,000087,10156,30
EUROVIA CSBAASTASZCS00050228541 030,001 030,00+1,981 030,001 030,0000662,201 052,50
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0000129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001725,00725,00+2,82725,00725,0000520,00725,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706422,10422,100,00422,10422,1000340,30673,00
GLOBAL PAYMENTSBAAMUZOCZ000841365511 555,5011 555,50+10,0011 555,5011 555,50223 1113 120,0011 555,50
GUMOTEXBAAGUMOTCZ0005086751520,00520,000,00520,00520,0052 600173,00520,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 460,002 460,00-0,852 460,002 460,003073 8001 550,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851560,00560,00+0,68560,00560,0021 120450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 900,001 920,70+12,741 900,001 930,00001 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354530,10530,100,00530,10530,101530330,50588,10
HYPOTEČNÍ BANKABACREGICZ0008030509691,00698,00+4,17691,00698,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750151,20151,200,00151,20151,2000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 637,102 710,00+2,762 514,202 710,0016 87840 068 372841,602 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 555,001 551,10-0,251 550,501 555,00529822 3561 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 197,101 195,00-0,171 195,001 197,605161 0551 035,101 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001502,10502,100,00502,10502,1000400,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757536,70536,700,00536,70536,7052 684325,40569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904225,00225,000,00225,00225,0000210,60470,50
JÁCHYMOV PMBAALAZJACS0008446753633,50633,50-0,23633,50633,5053 168406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657653,20653,20-0,01653,20653,202013 06490,20756,00
JČ ENERGETIKABAAJIHENCZ00050770572 700,002 650,00-1,852 650,002 700,00001 220,102 700,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 778,502 685,40-3,352 685,402 870,00001 951,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158367,50367,50-0,13367,50367,50165 880239,00411,40
JIHOSTROJBAAJIHSTCS000503636771,1071,100,0071,1071,100035,3077,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,10281,100,00281,10281,1092 530170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 905,102 905,10-0,032 905,102 905,10514 5261 805,002 987,60
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 210,003 211,00+0,033 210,003 211,00002 410,304 506,00
JUTABAAJUTACS00050261522 203,002 203,100,002 203,002 203,1000836,602 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 950,001 950,00+2,631 950,001 950,00001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 330,002 335,00+0,212 330,002 335,00001 520,002 335,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000051,0067,00
KAROSERIABAAAVIABCS0005032150315,10315,100,00315,10315,10195 98793,50376,10
KDYNIUMBAAKDYNICZ00050236552 060,002 060,000,002 060,002 060,00001 362,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 079,402 071,40-1,432 056,702 091,4072149 1311 188,502 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,10421,100,00421,10421,1000355,70650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159733,40733,400,00733,40733,4000525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351160,00138,60-13,37138,60160,00396 15469,20160,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 070,601 069,60-0,141 069,601 071,002829 981953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955335,30335,30-0,29335,30335,3051 677292,00470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153820,10850,00+3,63820,10850,005849 515561,101 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251632,70632,70+1,21632,70632,7074 429552,00870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853495,80485,90-1,99485,90495,8000272,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804400,00400,000,00400,00400,0000172,20411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 280,001 281,000,001 280,001 281,0000812,801 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,6017,600,0017,6017,600016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825192,0084,60-4,5184,6093,0039636 47927,1095,00
MADETABAAJIMLECS0008420550405,00402,60-0,59402,60405,1000160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 175,000,001 175,001 175,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755456,70456,700,00456,70456,7000220,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960107,60107,60+12,43107,30107,6026228 18670,00182,90
METALIMEXBAAMETLXCS00084124581 918,801 918,80+1,831 918,801 918,8047 6751 530,002 499,00
METRA BLANSKOBAAMETRACS000501005740,0039,90+4,7239,9040,002489 91529,1049,80
METROSTAVBAAMESTACZ0005006502217,60213,10-6,94213,10217,6000115,60229,00
MILETABAAMILETCS000502745766,2066,40+0,6066,2066,400062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552191,00191,000,00191,00191,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759490,00539,00+10,00490,00539,0000163,00650,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 801,003 801,00+0,023 801,003 801,001764 6032 616,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830894,0085,00-9,5785,0094,000035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755251,20260,00+3,58251,00260,0000124,00350,00
MOTORPALBAAMOTORCZ0005084558300,00300,00+4,16300,00300,005115 300170,10512,20
MSABAAMSACZ0005016501202,30202,300,00202,30202,304809191,20274,00
NKT CABLESBAAKABKLCZ0005082255770,00770,000,00770,00770,00118 470451,00940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751970,00970,50+0,05970,00970,5000467,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353653,30653,50+0,24653,30653,701610 457541,50795,00
ODKOLEKBAAODKOLCZ0009064051311,00311,10+0,03311,00311,1000185,00480,00
OKDBAAOKDCZ0005100651132,30132,40-0,07132,30132,6032342 74854,10140,00
ON SEMICONDUCT. CRBAATEROSCS0005018852900,00900,000,00900,00900,0000820,001 140,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355575,00575,00+1,32575,00575,00126 900362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 000,002 000,000,002 000,002 000,00001 180,002 100,00
OSTROJBAAOSTROCS0008435558152,00150,100,00150,10152,001 044158 60428,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,0055,10+0,1855,0055,100045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959281,80281,80-9,99281,80281,8000190,00313,10
O2 C.R.BAATELECCZ0009093209277,00277,30+0,10277,00281,40798221 689212,00353,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PANKRÁCBAAPANKRCZ00090332051 300,001 170,00-10,001 170,001 300,0000324,001 320,00
PARAMOBAAPARAMCZ0005091355470,00470,000,00470,00470,0062 820254,00477,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,00103,000,00103,00103,000056,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886910 900,0010 930,00+0,1810 900,0010 930,0055592 6907 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105460,0060,00-7,6960,0060,001629 72021,6065,00
PLIVA - LACHEMABAALACHECZ0005096750731,30735,00-1,50731,30735,0000415,20941,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,00861,000,00861,00861,0000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952149,30150,00+0,67149,30150,0000110,00151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453707,30721,00+1,96707,30721,0000450,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652106,10106,100,00106,10106,100056,90117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 402,001 404,10+0,141 401,101 404,1000918,901 556,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158600,10600,10+4,80600,10600,104828 805402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 082,002 083,50+4,542 082,002 083,50001 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 600,002 600,000,002 600,002 600,0025 2001 817,203 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 401,501 450,00+4,311 400,001 450,006287 5661 109,001 450,00
PRIOR ČRBAAPRICBCS0008457859151,40166,60+10,03151,40166,600099,30275,00
PSVSBAAPRSVOCZ0005111500882,20882,200,00882,20882,2000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115485,0086,50+1,7685,0086,500075,80110,00
RAŠELINABAARASELCZ0009074050361,00363,00+0,27361,00363,0000190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 850,001 850,00+0,101 850,001 850,00001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957370,00407,00+10,00370,00407,0000143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455396,30396,60+0,07396,30396,6000316,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 732,601 733,00+4,601 732,601 733,00001 295,101 735,90
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 585,202 585,200,002 585,202 585,2025 1701 717,103 430,00
SELGENBAASELGECZ0009033650271,00271,00-3,21271,00271,00184 878200,00465,00
SETUZABAASETUZCZ0008460052320,00341,80+1,72320,00341,8000192,50341,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350495,00495,00-3,15495,00495,0052 475285,00620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877068,409,30+6,898,409,302622 4265,4012,10
SIGMIABAASIGMICZ0009077202454,50454,50-10,00454,50454,5000454,501 000,00
SILONBAASILONCZ0005094458311,00311,000,00311,00311,0000265,50322,40
SLADOVNA HODONICEBAASLADHCZ0008452554880,00880,000,00880,00880,0000500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259327,60327,60-0,78327,60327,6000200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 780,001 780,10-6,061 780,001 780,101221 3611 360,101 975,50
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 745,102 745,10-2,692 745,102 745,10410 9801 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251845,80845,800,00845,80845,8000470,001 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952321,00341,00+7,40321,00352,0019668 656205,00365,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495860,0060,00+0,1660,0060,00424054,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285885,0085,60+3,1385,0085,600077,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753245,30245,300,00245,30245,3061 47270,10257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 525,001 570,000,001 525,001 570,0057 6701 215,001 620,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 522,602 521,200,002 521,102 522,60002 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866526,307,10+12,696,307,10005,8020,10
SUBTERRABAASBTERCS0005023050835,00835,000,00835,00835,0000420,30964,50
ŠKODA PRAHABAASKOPHCS0005006857197,20197,20+7,17197,20197,20377 29690,00200,00
ŠMERAL BRNOBAASMERACS000502935480,0080,00+4,7180,0080,00864045,2093,00
ŠTI HOLDINGBFASTICZ0009087805779,60779,60+7,36779,60779,604031 184603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351850,00850,000,00850,00850,001814 980448,50897,30
TATRABAATATRACS000501845643,5043,50+5,5843,5043,500036,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,00456,000,00456,00456,0000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255618,80619,00+0,08618,80619,0000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950465,00465,000,00465,00465,0000300,10485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 110,201 120,10+4,681 110,201 120,1000715,501 179,60
TEPNABAATEPNACS000502685532,0032,100,0032,0032,100024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135165,5065,50+0,4665,5065,500035,3071,50
TESLA SEZAMBAATSLSECS0005009851390,60405,10+9,45351,70429,5000270,50550,00
TOMABAATOMACZ000508855970,8070,80-0,4270,8070,80352 47867,10124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,100025,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000069,00123,50
TYLEX LETOVICEBAATYLEXCS0005006154133,00133,00-4,31133,00133,007710 24156,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900904,00813,70-4,99813,70904,0000544,001 350,00
UNION BANKABAAUNBOCZ0008025004506,00506,100,00506,00506,1000298,801 000,00
UNIPETROLBAAUNIPECZ000909150038,3037,80-1,5637,4038,401 12943 03828,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354156,00156,000,00156,00156,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308112,20110,10-1,95110,10112,2046551 78562,60116,70
UNITED ENERGYBAAPSZTECS00084586591 101,001 101,00-4,711 101,001 101,0055 505640,201 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 650,001 750,10-0,281 650,001 750,10001 393,101 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 864,502 864,600,002 864,502 864,60001 931,304 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658338,60338,60+3,54338,60338,6000240,00451,00
VET ASSETS A.S.BAAJIPCZ000500585066,8066,800,0066,8066,80151 00252,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 601,001 601,000,001 601,001 601,0000765,001 626,00
VÍNO MIKULOVBAAVINOMCS0008465159810,00731,10-9,74730,00810,0000630,00890,00
VÍTKOVICEBAAVITKOCZ00050985588,408,400,008,408,40006,5014,00
VLNAPBAAVLNAPCZ000508765045,0045,000,0045,0045,000023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,100,00311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952144,30144,40+0,06144,30144,400096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855283,50283,500,00283,50283,5000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850193,00193,100,00193,00193,1000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056144,00144,10-8,50144,00144,1000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353128,70128,700,00128,70128,7000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150186,70186,80+0,05186,70186,8000166,30236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657162,30162,40-5,02162,30162,4000117,50184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956202,40202,400,00202,40202,400091,10234,10
VULKANBAAVULKACZ0005100453198,10198,10-0,05198,10198,102396122,20240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,8021,800,0021,8021,804569 94115,1023,00
WIENERBERGER C.P.BAAJICIHCS00084158572 260,002 260,00+1,792 260,002 260,00001 422,202 300,00
YTONGBAAPORBECS00084201623 575,003 575,000,003 575,003 575,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 106,103 265,00+5,183 106,103 265,00001 720,003 265,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,102 510,100,002 510,102 510,10001 910,003 990,00
ZZN POLABÍBAAZZNNBCZ000909280548,6048,600,0048,6048,600011,3048,60
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152252,00252,00+4,30252,00252,0000167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 930,003 930,00-4,143 930,003 930,001039 3001 841,604 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835156,7056,70-9,5656,7056,70754 25332,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959697,10627,60-12,29627,40697,1000400,10950,00