zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 17:14
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 12.02.2003

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.

13.01.200311.02.2003
13.02.200314.03.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,50117,500,00117,50117,5000110,00173,50
ALIACHEMBABSYNTHCZ00051126077,607,600,007,607,602241 7026,809,60
ALIACHEMBAASYNTHCZ000509195973,6073,600,0073,6073,60302 20868,9083,30
AMMANN CRBAASTVSTCS0005003755241,40241,00-0,33241,00241,4014334 481236,10288,90
ATAS NÁCHODBAAATSNACS0005028257231,00231,000,00231,00231,0000126,30313,00
AVIABAAAVIACS000502075927,0027,00-10,0027,0027,00501 35012,2046,50
BELAGRABAAZZNBRCZ0008449055267,50267,50+3,12267,50267,5000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ00090535591 018,901 000,00-1,85918,001 018,9000750,001 350,00
BMTBAABMTBOCS0005030758336,70336,700,00336,70336,7000180,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607200,00204,60+10,00200,00204,606413 04399,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454563,90507,70-4,97507,70563,9000365,50703,00
BRISK TÁBORBAABRITACZ0005074856352,00352,30+0,08352,00352,3000266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 000,001 000,00+8,301 000,001 000,0000567,801 000,00
B.G.M. CAPITALBFAPRVSTCZ0009094009260,00260,000,00260,00260,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207188,00188,60+0,26188,00188,6000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507205,10210,10+2,88205,10210,100097,00210,10
CIMEX KONCERNBFBINFJICZ000908360668,4068,40+9,9668,4068,400031,7068,40
CONCORDIA INV.IFBFACONIFCZ0008021201251,00251,000,00251,00251,0000153,00255,10
CONSUS IFBFACONINCZ000802830546,4046,400,0046,4046,40401 85633,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 750,102 750,100,002 750,102 750,1000605,002 752,00
CZECH PROPERTYBFAIFBOCZ0009086807990,00990,000,00990,00990,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 160,003 160,000,003 160,003 160,00001 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556394,00395,10+0,27394,00395,1000307,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 505,204 505,20+0,054 505,204 505,2029 0103 251,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,90-10,000,900,90000,401,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,30-9,06111,30111,300075,00139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156500,10500,10+0,60500,10500,10157 502325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607203,00205,20+1,08202,20205,2048798 777180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752140,20140,200,00140,20140,20243 36556,30141,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025841,2041,200,0041,2041,200033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345782,1082,10+4,9882,1082,100040,1086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230089,5089,90+0,4489,5090,9087178 71169,6098,80
ČKD HRONOVBAACKDHRCZ0005093658193,00193,000,00193,00193,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051365,00365,000,00365,00365,0000191,00365,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 296,501 303,70+0,551 296,501 303,7000825,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 002,00950,00-5,18950,001 002,00288301 784102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136489,3080,50-4,9580,5089,300030,70116,60
DERMACOLBAADERMACZ0009041653338,00316,00-6,50316,00350,3000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929045,905,900,005,905,90004,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 450,001 500,00+3,441 450,001 500,0000771,001 500,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353262,20281,00+7,12262,20281,000069,70291,20
ENERGOAQUABAAENRGACS0008419750626,00626,000,00626,00626,0000411,00626,00
EQUITY HOLDINGBFAAGFIECZ000908460491,1097,10-0,2091,10101,001 279125 49830,80113,90
ETABAAELEPRCS0005005156128,00128,000,00128,00128,000087,10156,30
EUROVIA CSBAASTASZCS00050228541 051,101 051,100,001 051,101 051,1033 153662,201 052,50
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,003540129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001750,00730,00-0,13730,00750,005943 553520,00731,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706483,40483,40+4,02483,40483,4000340,30673,00
GLOBAL PAYMENTSBAAMUZOCZ000841365511 502,5012 000,50+4,3211 502,5012 000,50003 120,0012 000,50
GUMOTEXBAAGUMOTCZ0005086751520,00520,000,00520,00520,0021 040173,00520,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 450,002 450,00-0,272 450,002 450,00001 575,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851560,10560,10-3,44560,00560,103016 802450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 900,001 940,70+12,161 900,001 940,70001 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354565,10565,10-2,56565,10565,1000351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509762,80762,80+4,29762,80762,80107 628373,00762,80
CHEVAK CHEBBAAVOKCHCZ0009061750143,70143,70-4,96143,70143,705719106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 520,002 520,000,002 520,002 520,00001 015,502 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 541,001 545,00-0,321 541,001 555,00114176 7571 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 184,601 197,000,001 184,601 200,003541 9541 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908130,10140,000,00130,10140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001502,10502,100,00502,10502,1000401,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757519,00519,000,00519,00519,0000330,00569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904225,00225,000,00225,00225,0000210,60470,50
JÁCHYMOV PMBAALAZJACS0008446753505,10505,20-9,13505,10505,2000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657655,20660,10+0,76655,10660,104227 61591,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 600,102 600,100,002 600,102 600,1012 6001 220,102 700,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 685,502 685,500,002 685,502 685,50001 951,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,00368,000,00368,00368,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636775,0075,00+1,3575,0075,000035,3077,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,10281,100,00281,10281,1000170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 937,002 951,00+0,592 937,002 951,00001 805,002 987,60
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 211,003 211,000,003 211,003 211,00002 410,304 506,00
JUTABAAJUTACS00050261522 201,602 201,60-0,062 201,602 201,6036 605951,002 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 856,801 856,80-0,081 856,801 856,8059 2841 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 460,102 466,10+0,242 460,102 466,10001 539,002 466,10
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000051,0067,00
KAROSERIABAAAVIABCS0005032150315,10316,00+0,28315,10316,000095,20376,10
KDYNIUMBAAKDYNICZ00050236552 060,002 062,00+0,092 060,002 062,00001 362,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 095,002 073,20-0,542 065,102 095,005051 056 1331 220,002 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,10421,100,00421,10421,1000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159712,40712,400,00712,40712,4000525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351160,00149,70+0,20149,70160,000069,20160,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 054,001 061,60+0,331 054,001 065,00109115 889953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955337,00337,000,00337,00337,0000292,20470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00850,000,00850,00850,0000565,501 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251647,80645,60+1,39645,60647,80149 054555,00870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853457,00457,00-7,67457,00457,00167 312272,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804400,00400,000,00400,00400,0000189,40411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 344,001 290,00-4,011 290,001 344,0000876,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,5017,500,0017,5017,500016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825183,1084,00-1,2983,1084,1051843 49727,1095,00
MADETABAAJIMLECS0008420550410,00410,00-1,20410,00410,00135 330160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 175,000,001 175,001 175,0000933,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755411,10420,10-7,87411,10420,1000220,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896096,9098,50-8,2896,90100,00979 48270,00182,90
METALIMEXBAAMETLXCS00084124581 935,501 935,50+0,871 935,501 935,50001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005739,9039,900,0039,9039,90702 79329,1049,80
METROSTAVBAAMESTACZ0005006502221,20221,20+5,33221,20221,201 295253 704120,00229,00
MILETABAAMILETCS000502745767,2067,80+0,8967,2067,800062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552200,50181,10-5,18181,10200,5012925 109135,00250,00
MJM LITOVELBAAZZNSRCS0008434759560,00560,000,00560,00560,0000163,00650,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 800,003 800,000,003 800,003 800,0027 6002 616,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830885,0085,000,0085,0085,000038,30500,00
MOTOKOV INTER.BAAMOTINCZ0008417755290,00290,00+9,43290,00290,0061 740124,00350,00
MOTORPALBAAMOTORCZ0005084558281,20281,20-5,31281,20281,20102 812186,50512,20
MSABAAMSACZ0005016501202,30202,30+0,04202,30202,3000191,20274,00
NKT CABLESBAAKABKLCZ0005082255722,00722,000,00722,00722,0042 888451,00940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751970,50970,500,00970,50970,5000467,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353653,40653,20-0,07653,20653,403220 905541,50795,00
ODKOLEKBAAODKOLCZ0009064051360,50360,50+4,01360,50360,50196 850185,00480,00
OKDBAAOKDCZ0005100651134,10140,00+6,14133,10140,004 409615 83754,10140,00
ON SEMICONDUCT. CRBAATEROSCS0005018852900,00900,000,00900,00900,0000820,001 026,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355567,50567,500,00567,50567,5000362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 000,002 000,000,002 000,002 000,00001 220,002 100,00
OSTROJBAAOSTROCS0008435558150,00150,100,00150,00150,1016224 30328,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,2055,200,0055,2055,200045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959228,40228,400,00228,40228,4000190,00313,10
O2 C.R.BAATELECCZ0009093209286,70288,00+0,17281,70288,001 637464 672212,00353,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PANKRÁCBAAPANKRCZ0009033205853,00853,00-9,99853,00853,0000324,001 320,00
PARAMOBAAPARAMCZ0005091355467,00467,00+0,08467,00467,001467260,00477,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,00103,000,00103,00103,000059,10120,00
PHILIP MORRIS ČRBAATABAKCS000841886910 969,8011 009,50-0,1810 966,0011 025,00007 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105460,1060,20+0,1660,1060,200023,0066,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,00861,000,00861,00861,002017 220502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952137,00137,000,00137,00137,0000121,10151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453721,00721,000,00721,00721,0000450,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465296,0096,000,0096,0096,00161 53658,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 405,001 405,100,001 405,001 405,1000918,901 556,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158650,10710,00+7,55650,00710,00217142 981402,00710,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 140,002 140,00-0,042 140,002 140,0036 4201 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 596,402 596,400,002 596,402 596,40001 822,503 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 432,101 432,10-2,511 432,101 432,10001 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859174,90174,900,00174,90174,900099,30275,00
PSVSBAAPRSVOCZ0005111500826,00827,00+0,12826,00827,0000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115485,0085,000,0085,0085,001008 50075,80110,00
RAŠELINABAARASELCZ0009074050367,00371,10+1,11367,00371,1000190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 830,001 856,70-3,011 830,001 856,70001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957380,00418,00+10,00380,00418,0000143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455398,20398,200,00398,20398,2031 195316,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 599,101 599,10-3,091 599,101 599,1046 3961 295,101 735,90
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 585,502 585,20-0,012 585,102 585,50001 717,103 430,00
SELGENBAASELGECZ0009033650285,00285,000,00285,00285,0000200,00400,00
SETUZABAASETUZCZ0008460052320,00320,00+3,05320,00320,0051 600192,50341,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350495,50535,00+8,08495,50535,004523 680285,00620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ000908770610,0010,000,0010,0010,00005,4012,10
SIGMIABAASIGMICZ0009077202331,40331,40-9,99331,40331,4000331,401 000,00
SILONBAASILONCZ0005094458325,00326,00+0,30325,00326,0000265,50326,00
SLADOVNA HODONICEBAASLADHCZ0008452554880,00880,00+2,31880,00880,0000500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259338,00325,60-1,77325,60359,901 362488 066200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 762,101 762,100,001 762,101 762,1047 0481 360,101 975,50
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 818,702 818,700,002 818,702 818,70001 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251875,50885,00+0,56875,50885,0000470,601 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952334,10334,00+2,01334,00334,104816 033208,80365,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495860,1060,20+0,3360,1060,20261 56554,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285892,5092,00+5,7492,0094,5032429 98677,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753223,90223,90-1,45223,90223,900078,00257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 655,001 555,10+1,501 555,101 655,002947 2961 215,001 620,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 521,402 521,500,002 521,402 521,50002 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866528,908,90+9,878,908,90005,8020,10
SUBTERRABAASBTERCS0005023050852,60852,70+0,31852,60852,70316281 240420,30964,50
ŠKODA PRAHABAASKOPHCS0005006857195,00195,000,00195,00195,000090,00200,00
ŠMERAL BRNOBAASMERACS000502935473,0073,100,0073,0073,100045,2093,00
ŠTI HOLDINGBFASTICZ0009087805849,50849,50+1,85849,50849,5000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351848,00848,000,00848,00848,0000450,10897,30
TATRABAATATRACS000501845640,1039,00-5,1039,0042,002 610106 83836,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156421,20421,300,00421,20421,3000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255620,30620,30+0,09620,30620,3000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950467,50467,500,00467,50467,5000300,10485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 091,701 091,60-2,701 091,101 091,702729 467715,501 157,10
TEPNABAATEPNACS000502685531,5031,60-1,5531,5031,600024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135165,6065,600,0065,6065,600035,3071,50
TESLA SEZAMBAATSLSECS0005009851390,00397,10+1,79351,10397,1000270,50550,00
TOMABAATOMACZ000508855977,0077,00+8,7577,0077,00655 00567,10124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,100025,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000072,60123,50
TYLEX LETOVICEBAATYLEXCS0005006154133,00133,00-4,31133,00133,00101 33056,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900852,70852,70+16,09852,70852,7000544,001 350,00
UNION BANKABAAUNBOCZ0008025004486,90486,90+13,97486,90486,9000298,801 000,00
UNIPETROLBAAUNIPECZ000909150038,3038,40+0,2637,8038,401 84770 54628,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354141,00141,00-9,61141,00141,00152 11550,00207,10
UNITED ENERGYBAAPSZTECS00084586591 101,001 101,000,001 101,001 101,001213 212641,301 169,30
UNITED ENERGYBABPSZTECZ0005113308116,00116,00-0,08116,00116,0011212 99262,60116,70
VČ ENERGETIKABAAVCENGCZ00050769501 820,101 820,100,001 820,101 820,10001 393,101 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,402 911,20-4,992 911,203 064,40001 980,104 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658320,00320,00+2,86320,00320,0051 600240,00451,00
VET ASSETS A.S.BAAJIPCZ000500585060,2060,200,0060,2060,20201 20452,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 601,001 680,50-0,021 601,001 680,5000765,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159732,50733,60+0,15732,50733,6000700,00890,00
VÍTKOVICEBAAVITKOCZ00050985588,608,60+2,388,609,0011 462100 0826,5014,00
VLNAPBAAVLNAPCZ000508765045,1045,10+0,2245,1045,10753 38323,10103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,100,00311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952154,70154,80+0,06154,70154,800096,60204,40
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.CHRUDIMBAAVOKCRCZ0009047056163,70163,70+3,28163,70163,7000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353135,00135,000,00135,00135,00141 890110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150174,40157,10-4,96157,10174,4000157,10235,20
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657149,20134,40-4,88134,40149,2000117,50184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956202,40202,400,00202,40202,400091,10234,10
VULKANBAAVULKACZ0005100453198,20198,200,00198,20198,2000122,20240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,8021,800,0021,8021,800015,4023,00
WIENERBERGER C.P.BAAJICIHCS00084158572 300,002 300,00+1,472 300,002 300,0053121 9001 422,202 300,00
YTONGBAAPORBECS00084201623 576,003 576,000,003 576,003 576,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 101,503 101,50-0,273 101,503 101,50412 4061 720,003 265,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,002 510,00-2,332 510,002 510,001230 1201 910,003 990,00
ZZN POLABÍBAAZZNNBCZ000909280548,0048,000,0048,0048,0030014 40012,0048,60
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152256,00256,00+2,40256,00256,0000167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 000,804 022,50-1,894 000,804 199,0059242 2941 885,504 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835156,4056,40-0,5256,4056,40201 12832,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959650,00651,10+0,01650,00651,1000400,10950,00