zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 17:16
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 15.01.2003

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.

16.12.200214.01.2003
16.01.200314.02.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,10117,10+0,08117,10117,10121 405108,00173,50
ALIACHEMBAASYNTHCZ000509195972,1072,100,0072,1072,20231 65968,0083,30
ALIACHEMBABSYNTHCZ00051126077,307,300,007,307,30006,509,60
AMMANN CRBAASTVSTCS0005003755256,10256,10-2,66256,10256,105514 086231,30288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,0000100,10313,00
AVIABAAAVIACS000502075926,0026,00+9,2426,0026,00421 09210,7046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559965,00965,000,00965,00965,0000750,001 350,00
BMTBAABMTBOCS0005030758190,00190,000,00190,00190,0000105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607181,50179,40-1,04179,10195,0015428 36391,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454535,30535,30+9,98535,30535,3000365,50703,00
BRISK TÁBORBAABRITACZ0005074856353,80353,80+9,97353,80353,8000201,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509651,10651,100,00651,10651,1000480,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009209,40209,40-0,14209,40209,40153 141135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207165,10180,00-0,82165,10180,0000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360642,0046,20+10,0042,0046,200031,7051,10
CIMEX KONCERNBFAINFJICZ0009083507142,20142,20-4,69142,20142,2011015 64297,00149,20
CONCORDIA INV.IFBFACONIFCZ0008021201242,60242,70+1,12242,60242,7000153,00255,10
CONSUS IFBFACONINCZ000802830546,6046,600,0046,6046,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 350,002 350,000,002 350,002 350,0000500,002 520,00
CZECH PROPERTYBFAIFBOCZ00090868071 020,001 020,000,001 020,001 020,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 150,003 150,000,003 150,003 150,0013 1501 630,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556374,20374,20+0,05374,20374,2000303,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 450,004 450,00+2,294 450,004 450,00522 2503 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 ZBROJOVKABAACEZBRCS0005029156525,20525,200,00525,20525,204021 008325,20525,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607184,50185,90+0,75184,50188,501 096204 641180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752115,20115,20+2,76115,20115,20121 38251,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025856,2060,00+3,2756,2060,0020011 99633,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345780,3073,50-8,8073,5080,301038 16936,1080,60
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230091,3092,10+0,8791,3092,201 649151 65869,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10192,100,00192,10192,1000130,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051323,00323,000,00323,00323,0000151,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 101,001 102,10+0,091 101,001 102,1000674,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255829,30829,300,00829,30829,3000102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136485,2085,20+9,6585,2085,20759630,70116,60
DERMACOLBAADERMACZ0009041653423,50423,50+10,00423,50423,5000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,005,90-4,835,906,003392 0234,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 310,001 313,10+0,231 310,001 313,1000600,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353276,40276,400,00276,40276,40255358,10290,50
ENERGOAQUABAAENRGACS0008419750490,00490,00-3,16490,00490,007637 240401,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460485,1085,10+0,1185,1085,1054546 38025,4085,10
ETABAAELEPRCS0005005156116,70116,700,00116,70116,700087,10156,30
EUROVIA CSBAASTASZCS0005022854951,20977,80+2,92951,20977,8000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0000122,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001655,00655,00+2,34655,00655,0031 965520,00655,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706460,00460,000,00460,00460,0000340,30673,00
GLOBAL PAYMENTSBAAMUZOCZ00084136559 980,009 980,000,009 980,009 980,00003 120,0010 890,00
GUMOTEXBAAGUMOTCZ0005086751505,10505,100,00505,10505,1000173,00505,10
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 555,002 555,00+0,432 555,002 555,0025 1101 502,602 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851503,10505,10+0,81503,10505,50157 563420,00585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 907,101 907,10+6,491 907,101 907,1023 8141 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354505,10505,100,00505,10505,1000300,00588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750158,40160,60+0,37158,40160,6000106,00218,30
IDEAL STANDARDBAAKEZTECS00084170692 511,002 511,00-4,762 511,002 511,0025 022841,602 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 550,001 550,10+0,651 550,001 558,00125194 0721 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 190,101 190,100,001 190,101 190,101517 8521 030,601 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001481,30481,300,00481,30481,3031 444400,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757520,50521,00+1,69520,50521,00115 726252,30569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904234,10234,10-10,81234,10234,104510 535234,10470,50
JÁCHYMOV PMBAALAZJACS0008446753577,80585,60+2,73577,80585,6000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657654,70654,70+9,99654,70654,700086,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 416,702 400,00+0,412 400,002 416,70614 4671 220,102 400,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,00-3,852 870,002 870,0025 7401 750,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158366,00366,000,00366,00366,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636765,0065,00+1,5665,0065,000035,3065,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955290,00290,000,00290,00290,0000170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 963,502 850,00-1,722 850,002 963,503191 3011 757,002 900,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 300,003 300,000,003 300,003 300,00002 410,304 506,00
JUTABAAJUTACS00050261522 400,002 400,000,002 400,002 400,0000675,502 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 750,001 750,00+2,941 750,001 750,0011 7501 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 200,002 200,000,002 200,002 200,00001 392,902 220,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5067,00
KAROSERIABAAAVIABCS0005032150318,00318,10+0,03318,00318,100082,10376,10
KDYNIUMBAAKDYNICZ00050236551 900,001 910,00+3,241 900,001 910,00001 362,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 201,302 242,20+1,912 159,702 242,401 2112 682 2911 182,102 242,20
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,20421,30+0,02421,20421,3000272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159751,20751,20+2,44751,20751,2000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351115,10115,100,00115,10115,10780656,20155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 080,001 080,100,001 080,001 080,102729 161953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955330,70330,80+0,12330,70330,8000275,10470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00850,000,00850,00850,0000501,501 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251681,40681,400,00681,40681,4000451,00870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853493,10493,10+4,64493,10493,1000250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804243,10243,200,00243,10243,2000137,10336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 170,001 170,00-0,421 170,001 170,0044 680785,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,2017,200,0017,2017,200016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825190,1088,40-1,8886,1090,1036232 22721,1095,00
MADETABAAJIMLECS0008420550390,00390,00-3,36390,00390,0015158 890160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 200,001 200,00-4,001 200,001 200,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755480,00485,60-6,25480,00485,6000210,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960125,00124,00-0,80124,00125,000067,50182,90
METALIMEXBAAMETLXCS00084124581 920,001 920,00+0,481 920,001 920,001019 2001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005733,1033,10-9,8033,1033,10601 98629,1049,80
METROSTAVBAAMESTACZ0005006502208,50209,10+4,49208,50209,1000115,10218,90
MILETABAAMILETCS000502745768,2068,200,0068,2068,200063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552182,00182,000,00182,00182,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759409,00409,000,00409,00409,0000163,00409,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 601,003 605,10+1,553 600,103 620,0071255 8172 548,504 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830893,5093,50-9,6693,5093,504 300402 05035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755290,00290,000,00290,00290,0000123,60350,00
MOTORPALBAAMOTORCZ0005084558301,50301,50+0,06301,50301,50154 523140,10512,20
MSABAAMSACZ0005016501201,50201,60+0,04201,50201,6000188,00274,00
NKT CABLESBAAKABKLCZ0005082255731,70733,40+0,46731,70733,4042 929451,00940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751951,00960,00+6,54951,00960,0000372,00960,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353612,50649,90+6,34612,30649,901710 823541,50795,00
ODKOLEKBAAODKOLCZ0009064051300,10276,00-10,96276,00310,0000185,00480,00
OKDBAAOKDCZ0005100651134,50136,000,00134,10136,0036649 25054,10139,60
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.BAAOSPAPCZ0005010355531,00531,000,00531,00531,0000303,10665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 061,002 061,000,002 061,002 061,001224 7321 180,002 100,00
OSTROJBAAOSTROCS0008435558150,10150,00+0,60150,00150,10925138 77124,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085253,0053,000,0053,0053,000045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959236,00236,20+0,08236,00236,2000190,00261,20
O2 C.R.BAATELECCZ0009093209272,00277,30+3,77272,00279,002 226615 036212,00368,00
PANKRÁCBAAPANKRCZ00090332051 300,001 300,000,001 300,001 300,0000322,001 320,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PARAMOBAAPARAMCZ0005091355440,10440,10-2,63440,10440,1031 320213,10452,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,30103,30-7,02103,30103,30987106 52153,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 000,0011 239,80+0,3511 000,0011 242,9051572 4077 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105457,3057,30-0,3457,3057,30502 86520,1057,50
PLIVA - LACHEMABAALACHECZ0005096750784,10784,10+0,01784,10784,107257 568415,20941,90
PLOMABAAZPDCS0008452751316,80316,80+10,00316,80316,80113 485155,50451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650860,30860,40+0,04860,30860,4000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952141,10142,00+0,70141,10142,0000110,00151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453681,20681,20+1,14681,20681,2042 725435,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652100,00100,00-0,99100,00100,00222 20052,60117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 426,701 550,10+9,991 426,701 550,1000918,901 550,10
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158500,00500,100,00500,00500,1010452 002402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 005,002 005,00+0,042 005,002 005,00001 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 555,002 555,00+0,012 555,002 555,00001 612,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 338,701 348,70+2,001 338,701 348,70001 109,001 436,40
PRIOR ČRBAAPRICBCS0008457859177,30177,30+9,98177,30177,300099,30275,00
PSVSBAAPRSVOCZ0005111500871,10871,30+0,03871,10871,3000557,20924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2081,30-0,9781,2081,300075,10110,00
RAŠELINABAARASELCZ0009074050356,50356,50+0,14356,50356,5082 852175,30356,50
RMS MEZZANINEBAAPVTCS00084162511 900,001 912,00+0,631 900,001 912,00001 562,102 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957350,10351,00+0,25350,10351,0000143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455410,00365,00-9,87365,00410,006727 290236,20529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 582,501 650,000,001 582,501 650,00001 295,101 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 530,102 530,100,002 530,002 530,10001 679,103 430,00
SELGENBAASELGECZ0009033650268,00268,000,00268,00268,0000200,00472,50
SETUZABAASETUZCZ0008460052319,20319,20-0,03319,20319,203958192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350595,00600,00+9,09595,00600,006438 130266,60600,00
SFINXBAASFINXCS0005036458330,00330,00-0,90330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877067,007,00-1,407,007,00604205,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458306,70306,80+0,59306,70306,8000265,50322,40
SLADOVNA HODONICEBAASLADHCZ0008452554728,10728,10+9,98728,10728,1021 456431,101 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259315,00315,000,00315,00315,0000183,50440,00
SM ENERGETIKABAASMENGCZ00050783521 852,901 868,40+3,721 852,901 868,40001 360,101 868,40
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 740,302 740,300,002 740,302 740,30001 791,303 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251999,00999,000,00999,00999,0000440,001 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952385,00361,20+3,82357,00385,0014856 594195,10361,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495855,8055,80+0,3555,8055,801055854,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285894,0092,00-3,3692,0094,0022020 64077,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753221,00221,00+3,07221,00221,000056,30240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 577,601 577,60+2,761 577,601 577,60001 215,001 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 424,202 425,20+0,112 424,202 425,20002 028,203 950,00
STROJPLASTBAASTRTACZ000508665218,1018,100,0018,1018,10005,8020,10
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050831,50831,50+0,06831,50831,501411 641400,00964,50
ŠKODA PRAHABAASKOPHCS0005006857148,40143,40-3,36143,40148,400090,00200,00
ŠMERAL BRNOBAASMERACS000502935471,0071,10+1,4271,0071,100045,2093,00
ŠTI HOLDINGBFASTICZ0009087805705,30800,80+10,00705,30800,8000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351850,00850,000,00850,00850,0000448,50897,30
TATRABAATATRACS000501845641,9041,20+5,3741,2041,9042817 91936,0059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550732,00732,000,00732,00732,0000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156470,60470,60+4,32470,60470,6000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255591,00591,00+0,05591,00591,0000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950430,00430,00-0,73430,00430,00156 450300,00484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 109,001 050,10-4,921 050,101 109,001819 609715,501 179,60
TEPNABAATEPNACS000502685534,1034,30+0,5834,1034,300024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135165,0065,000,0065,0065,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851398,80398,900,00398,80398,9000270,50550,00
TOMABAATOMACZ000508855974,0074,00+2,3574,0074,001074067,10124,80
TONAKBAATONAKCS000500605527,2027,200,0027,2027,200024,1038,00
TRANZABAATRANZCZ0005076356123,40123,50+0,81123,40123,500057,40123,50
TYLEX LETOVICEBAATYLEXCS0005006154123,50123,500,00123,50123,500056,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 297,001 297,100,001 297,001 297,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004367,50330,90-4,99330,90367,5000330,901 000,00
UNIPETROLBAAUNIPECZ000909150034,2035,30+0,2834,2035,505 480193 83928,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354171,60171,600,00171,60171,600050,00207,10
UNITED ENERGYBABPSZTECZ0005113308110,00110,00-0,90110,00110,0040044 00060,00116,70
UNITED ENERGYBAAPSZTECS00084586591 100,001 100,00-0,091 100,001 100,001415 400619,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 766,101 766,10+3,151 766,101 766,10001 390,001 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 843,402 863,50+0,702 843,402 863,50001 799,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,000,00301,00301,0000230,00451,00
VET ASSETS A.S.BAAJIPCZ000500585069,0070,10+1,5969,0070,1089261 70852,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 601,001 601,000,001 601,001 601,0000730,001 626,00
VÍNO MIKULOVBAAVINOMCS0008465159803,50803,500,00803,50803,501814 463465,00890,00
VÍTKOVICEBAAVITKOCZ00050985588,708,700,008,708,70006,3014,00
VLNAPBAAVLNAPCZ000508765055,1055,100,0055,1055,10301 65323,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952185,00184,10-9,93184,10204,400096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850215,00201,20+0,04201,20215,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056154,70154,70-4,21154,70154,7000106,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,20121,20+9,98110,20121,2000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150210,00196,50+0,05196,50210,0000154,10236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,80245,800,00245,80245,8000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657141,80142,30-0,97141,80142,3000110,10184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956151,30151,30-0,06151,30151,300091,10234,10
VULKANBAAVULKACZ0005100453173,00173,000,00173,00173,0000111,10240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550123,0020,60-8,4420,6023,0086117 97913,1023,00
WIENERBERGER C.P.BAAJICIHCS00084158572 150,002 150,00-3,472 150,002 150,00510 7501 422,202 300,00
YTONGBAAPORBECS00084201623 600,003 600,000,003 600,003 600,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 000,003 000,00-4,013 000,003 000,0026 0001 666,303 125,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,102 510,100,002 510,102 510,10001 910,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280525,6028,60+10,0025,6028,600011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152240,00240,00+1,35240,00240,002480167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 121,004 120,00-0,024 120,004 121,00832 9621 751,504 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835162,7062,700,0062,7062,700032,5073,80
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000372,60950,00