zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 18:00
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 10.01.2003

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.

11.12.200209.01.2003
13.01.200310.02.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,00117,000,00117,00117,0000108,00173,50
ALIACHEMBAASYNTHCZ000509195971,3071,60+0,5671,3071,60382 71661,2083,30
ALIACHEMBABSYNTHCZ00051126077,307,300,007,307,301801 3146,509,60
AMMANN CRBAASTVSTCS0005003755271,00271,000,00271,00271,0000231,10288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,0000100,10313,00
AVIABAAAVIACS000502075923,6023,60+0,8523,6023,600010,7046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559950,10950,10+0,62950,10950,1021 900750,001 350,00
BMTBAABMTBOCS0005030758190,00190,000,00190,00190,003570105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607179,00179,00+0,56179,00179,00122 14891,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454490,20441,30-4,99441,30490,2000365,50703,00
BRISK TÁBORBAABRITACZ0005074856291,10300,10+3,09291,10300,1000201,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509639,10639,10-0,76639,10639,10148 947480,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009207,00207,70+0,28207,00207,7000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207165,00165,000,00165,00165,0000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507134,40135,00+0,29134,40135,000097,00145,30
CIMEX KONCERNBFBINFJICZ000908360648,6044,20+0,4544,2048,600031,7051,10
CONCORDIA INV.IFBFACONIFCZ0008021201230,00230,000,00230,00230,0000153,00255,10
CONSUS IFBFACONINCZ000802830546,6046,600,0046,6046,60401 86433,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 301,002 330,00+1,262 301,002 330,0000500,002 520,00
CZECH PROPERTYBFAIFBOCZ00090868071 020,001 020,000,001 020,001 020,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 150,003 150,000,003 150,003 150,00001 592,103 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556372,10372,10+0,02372,10372,1072 605302,50525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 230,004 250,00+2,164 230,004 250,00003 200,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,300,00111,30111,300072,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156520,10520,20+0,03520,10520,2000325,20520,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607185,10184,000,00183,30186,101 422262 902180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752111,10111,100,00111,10111,100051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025858,0058,00-9,9358,0058,0030017 40033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345778,8078,80+9,5978,8078,801294636,0078,80
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230090,1091,00+0,9990,1091,201 322119 79369,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10192,100,00192,10192,1000130,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051322,10322,10-0,03322,10322,1000151,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 004,101 103,90+9,931 004,101 103,9000674,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255897,80897,800,00897,80897,8000102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136464,3064,30+9,9164,3064,300030,70116,60
DERMACOLBAADERMACZ0009041653380,00380,00-9,52380,00380,0000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,106,100,006,106,10004,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 280,001 280,000,001 280,001 280,0000600,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353258,40275,00+6,38258,40275,000058,10290,50
ENERGOAQUABAAENRGACS0008419750506,00506,000,00506,00506,0000401,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460483,0081,100,0081,1083,0020116 41625,3085,00
ETABAAELEPRCS0005005156116,70116,700,00116,70116,700087,10156,30
EUROVIA CSBAASTASZCS0005022854906,00906,000,00906,00906,0054 530606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0000122,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001645,10645,10-0,13645,10645,104025 804520,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706460,00460,000,00460,00460,0000340,30673,00
GLOBAL PAYMENTSBAAMUZOCZ000841365510 500,0010 500,000,0010 500,0010 500,00003 120,0010 890,00
GUMOTEXBAAGUMOTCZ0005086751455,00455,000,00455,00455,002910173,00455,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 425,002 425,000,002 425,002 425,00001 501,302 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851487,70490,20-1,96487,70490,20125 857401,00585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 927,101 925,50-0,071 925,501 927,10001 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354507,10507,100,00507,10507,101507300,00588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750146,00146,00+0,34146,00146,00202 920106,00218,30
IDEAL STANDARDBAAKEZTECS00084170692 636,602 636,600,002 636,602 636,6000841,302 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 529,501 545,00+1,021 529,501 545,00323495 8841 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 185,001 181,60-0,281 181,601 185,005059 1111 030,601 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908133,00133,000,00133,00133,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001476,20477,00+0,16476,20477,0000400,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757470,50517,50+25,24423,50517,5000232,60566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904250,00263,00+5,20250,00263,0000237,00470,50
JÁCHYMOV PMBAALAZJACS0008446753505,00557,30+9,27505,00557,3000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657600,40600,40+1,79600,40600,400086,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 350,002 320,00-1,282 320,002 350,00716 3901 200,102 400,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 985,002 985,00+4,002 985,002 985,00001 750,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,20361,50+0,13361,20361,5000239,00411,40
JIHOSTROJBAAJIHSTCS000503636760,1061,60+2,6660,1061,600035,3061,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955296,10296,100,00296,10296,1000165,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,000,002 900,002 900,00001 757,002 900,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 300,003 300,000,003 300,003 300,00001 951,004 506,00
JUTABAAJUTACS00050261522 271,002 271,00-0,392 271,002 271,00511 355675,502 290,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 800,001 800,000,001 800,001 800,00001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 220,002 220,00+0,862 220,002 220,003577 7001 392,902 220,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5067,00
KAROSERIABAAAVIABCS0005032150315,00315,000,00315,00315,000082,10376,10
KDYNIUMBAAKDYNICZ00050236551 800,001 800,100,001 800,001 800,10001 362,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 156,102 155,800,002 154,402 183,60425923 9171 120,602 182,10
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464445,00421,00-5,39401,00445,0000272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159727,00727,000,00727,00727,0021 454406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351115,00115,100,00115,00115,100050,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 075,001 075,20+0,011 075,001 075,202729 027953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955330,70330,700,00330,70330,7000270,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153848,10848,10+5,99848,10848,101512 722501,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251681,40681,40-4,72681,40681,40106 814450,50870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853465,00465,000,00465,00465,1000250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804243,10243,200,00243,10243,2000137,10336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 140,001 140,000,001 140,001 140,0022 280763,501 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,2017,200,0017,2017,200016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825191,2088,00-4,6586,1095,004 076370 01821,1095,00
MADETABAAJIMLECS0008420550396,70396,700,00396,70396,7000160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 200,001 225,00+2,081 200,001 225,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755575,00575,000,00575,00575,0000210,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960125,00125,000,00125,00125,000067,00182,90
METALIMEXBAAMETLXCS00084124581 700,101 730,00+1,751 700,101 730,00001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005736,7034,90-4,9034,9036,700029,1049,80
METROSTAVBAAMESTACZ0005006502192,10192,100,00192,10192,1000115,00218,90
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 576,103 580,00+0,843 477,503 590,0050177 0372 505,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,000035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755290,00290,000,00290,00290,0000123,50350,00
MOTORPALBAAMOTORCZ0005084558298,10298,100,00298,10298,1000123,10512,20
MSABAAMSACZ0005016501203,00203,000,00203,00203,0000188,00274,00
NKT CABLESBAAKABKLCZ0005082255704,20704,20-0,01704,20704,2021 408400,30940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751893,20938,30+5,04893,20938,3000372,00938,30
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353608,10608,10+0,32607,60608,10148 511541,50795,00
ODKOLEKBAAODKOLCZ0009064051316,10290,00-8,25285,00316,1000185,00480,00
OKDBAAOKDCZ0005100651138,80139,60+4,49138,80139,600051,40139,60
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.BAAOSPAPCZ0005010355531,00531,000,00531,00531,0000288,60665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 060,00+0,482 050,002 060,00001 180,002 100,00
OSTROJBAAOSTROCS0008435558123,60123,600,00123,60123,60475 80924,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085251,3051,300,0051,3051,300045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959235,20236,00+0,34235,20236,0000190,00261,20
O2 C.R.BAATELECCZ0009093209246,90251,00+2,44246,90257,701 499368 697212,00368,00
PANKRÁCBAAPANKRCZ00090332051 320,001 320,000,001 320,001 320,0000322,001 320,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PARAMOBAAPARAMCZ0005091355452,00452,00+4,38452,00452,0000213,10452,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958115,00115,000,00115,00115,002 071229 62544,50120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 389,6011 250,00-1,1511 250,0011 389,6013146 6477 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105450,5053,00+6,0050,5053,001 08054 86820,0055,50
PLIVA - LACHEMABAALACHECZ0005096750781,10781,10-4,85781,10781,104 1053 283 017415,20941,90
PLOMABAAZPDCS0008452751285,10285,100,00285,10285,1000152,70451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650837,30837,30+0,86837,30837,3000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952137,10138,00+1,47137,10138,0000110,00151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453672,30672,300,00672,30672,30106 723435,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652100,00100,00+5,59100,00100,000038,70117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 404,201 405,60+0,091 404,201 405,6000918,901 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158500,00500,00-0,01500,00500,004824 000402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 003,102 003,100,002 003,102 003,10001 395,102 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 554,502 554,600,002 554,502 554,60001 601,103 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 328,501 328,500,001 328,501 328,50001 109,001 436,40
PRIOR ČRBAAPRICBCS0008457859133,30133,30+9,98133,30133,300099,30275,00
PSVSBAAPRSVOCZ0005111500871,00871,000,00871,00871,0000506,60924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2081,300,0081,2081,300075,00110,00
RAŠELINABAARASELCZ0009074050352,10353,00+0,28352,10353,0000170,60353,00
RMS MEZZANINEBAAPVTCS00084162511 845,001 845,000,001 845,001 845,00001 520,002 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957346,70346,90+0,05346,70346,9000143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455352,60390,60+2,73352,60390,6000214,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 605,001 605,00-3,191 605,001 605,0046 4201 250,101 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 513,302 513,70+0,012 513,302 513,70001 679,103 430,00
SELGENBAASELGECZ0009033650300,00295,00-1,66295,00300,0000200,00472,50
SETUZABAASETUZCZ0008460052319,30319,30+13,22319,30319,30103 193192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350521,50525,00-0,94521,50529,5000266,60530,00
SFINXBAASFINXCS0005036458370,00370,000,00370,00370,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877067,107,10+1,427,107,10005,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458291,00292,00+0,51291,00292,0000245,70322,40
SLADOVNA HODONICEBAASLADHCZ0008452554648,30650,00+0,26648,30650,0000431,101 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259301,00301,00+0,33301,00301,0000183,50440,00
SM ENERGETIKABAASMENGCZ00050783521 765,101 765,10+0,281 765,101 765,1023 5301 300,301 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 740,202 740,400,002 740,203 013,00001 740,703 345,80
SM VOD.A KAN.OVABAAVOKAOCS00084352511 000,001 000,00+28,201 000,001 000,001212 000440,001 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,00-0,38260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952307,00358,00+4,98307,00358,0018261 076194,00358,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495855,3055,300,0055,3055,301055354,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285894,0094,00-0,5294,0094,00121 12877,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753220,70220,700,00220,70220,700048,10240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 572,101 572,60+3,111 572,101 572,60001 170,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 415,202 417,40+0,092 415,202 417,40002 028,203 950,00
STROJPLASTBAASTRTACZ000508665215,0015,00+9,4815,0015,00005,8020,10
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050879,50872,60-1,95872,60910,1000395,10964,50
ŠKODA PRAHABAASKOPHCS0005006857184,50181,70-1,51181,70184,500090,00200,00
ŠMERAL BRNOBAASMERACS000502935468,7062,20-9,4662,0068,700045,2093,00
ŠTI HOLDINGBFASTICZ0009087805803,80805,80-3,19803,80805,8000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351840,00840,00-1,17840,00840,001411 760448,50897,30
TATRABAATATRACS000501845641,8037,70-9,8037,7041,801124 63236,0059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550766,00766,00+4,64766,00766,0000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156470,60470,600,00470,60470,6000300,00490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255588,80589,10+0,08588,80589,1000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950433,50434,00-1,36433,50434,0000273,70484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 152,001 152,000,001 152,001 152,0000715,501 179,60
TEPNABABTEPNACZ000510930690,1090,00-0,1190,0090,100071,20344,20
TEPNABAATEPNACS000502685528,0030,50+9,7125,2030,500024,2062,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,00191 19735,3071,50
TESLA SEZAMBAATSLSECS0005009851398,80398,900,00398,80398,9000270,50550,00
TOMABAATOMACZ000508855972,2072,200,0072,2072,200067,10124,80
TONAKBAATONAKCS000500605527,1027,10-9,0627,1027,100022,5038,00
TRANZABAATRANZCZ0005076356121,60121,70+0,08121,60121,700041,20121,70
TYLEX LETOVICEBAATYLEXCS0005006154115,50115,500,00115,50115,5012 7341 617 21850,40150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 297,001 297,100,001 297,001 297,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004428,50385,80-4,97385,80428,5000385,801 000,00
UNIPETROLBAAUNIPECZ000909150035,0034,10-2,5734,0035,404 254146 46728,0042,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354171,60171,600,00171,60171,600050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 060,001 101,00-3,841 060,001 101,0000616,601 169,30
UNITED ENERGYBABPSZTECZ0005113308116,70116,70+9,99116,70116,700060,00116,70
VČ ENERGETIKABAAVCENGCZ00050769501 765,101 765,100,001 765,101 765,10001 321,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 912,202 912,20-4,962 912,202 912,20001 799,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,000,00301,00301,0000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585071,9072,10+3,8971,9072,1066047 51752,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 520,101 600,10+5,261 520,101 600,1000680,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159890,00890,00+6,58890,00890,002522 250425,00890,00
VÍTKOVICEBAAVITKOCZ00050985588,809,40+6,818,809,401 95417 2566,2014,00
VLNAPBAAVLNAPCZ000508765060,6060,600,0060,6060,600023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952174,30174,30+9,96174,30174,300096,60198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850215,00201,40-0,24201,40215,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056160,10160,20-0,06160,10160,2000106,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,20110,200,00110,20110,2000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150210,00210,00+9,09210,00210,005010 500146,00236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,80245,800,00245,80245,8000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657141,70155,50+9,97141,70155,5000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956137,70137,700,00137,70137,700091,10234,10
VULKANBAAVULKACZ0005100453192,00192,000,00192,00192,00122 304110,00240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,6021,60-2,7021,6021,600013,1023,00
WIENERBERGER C.P.BAAJICIHCS00084158572 190,502 192,50+0,092 190,502 192,50001 422,202 300,00
YTONGBAAPORBECS00084201623 600,003 600,000,003 600,003 600,00002 222,103 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 000,103 000,100,003 000,103 000,1013 0001 651,003 000,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,102 510,100,002 510,102 510,10001 910,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280526,0026,000,0026,0026,000011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152240,00240,000,00240,00240,00102 400159,00290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 102,204 102,000,004 102,004 102,201041 0221 751,004 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835162,7062,700,0062,7062,700032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000360,00950,00