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 - 16.01.2003

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.

17.12.200215.01.2003
17.01.200317.02.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,10117,100,00117,10117,1000108,00173,50
ALIACHEMBAASYNTHCZ000509195972,3072,50+0,5572,3072,50161 15868,0083,30
ALIACHEMBABSYNTHCZ00051126077,407,40+1,367,407,402962 1906,509,60
AMMANN CRBAASTVSTCS0005003755256,10256,00-0,03256,00256,107118 179231,30288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,0000100,10313,00
AVIABAAAVIACS000502075928,6028,60+10,0028,6028,603409 72410,7046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,00163 280204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559965,00965,000,00965,00965,0000750,001 350,00
BMTBAABMTBOCS0005030758190,00190,000,00190,00190,0000105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607179,50202,00+12,59179,50202,0010820 77291,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454588,80588,80+9,99588,80588,8000365,50703,00
BRISK TÁBORBAABRITACZ0005074856370,10370,00+4,57370,00370,103412 582201,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509651,10651,100,00651,10651,1000480,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009207,00207,00-1,14207,00207,00204 140135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207180,00180,000,00180,00180,00101 800108,60218,30
CIMEX KONCERNBFBINFJICZ000908360648,5048,50+4,9748,5048,500031,7051,10
CIMEX KONCERNBFAINFJICZ0009083507142,50143,70+1,05142,50143,700097,00149,20
CONCORDIA INV.IFBFACONIFCZ0008021201242,70243,10+0,16242,70243,1000153,00255,10
CONSUS IFBFACONINCZ000802830546,6046,600,0046,6046,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 350,002 421,00+3,022 350,002 421,0000500,002 520,00
CZECH PROPERTYBFAIFBOCZ00090868071 020,001 020,000,001 020,001 020,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 307,503 307,50+5,003 307,503 307,50001 630,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556374,30374,30+0,02374,30374,30217 860303,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 350,104 350,10-2,244 350,104 350,10003 200,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,300,00111,30111,30141 55872,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,90+12,500,800,90000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156525,10525,10-0,01525,10525,202814 703325,20525,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607189,30188,30+1,29188,00189,30673126 889180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752115,30122,00+5,90115,30122,000051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025854,0054,00-10,0054,0054,000033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345776,2084,70+15,2373,6084,700036,1084,70
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230092,1092,00-0,1091,5093,201 870172 22669,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10192,100,00192,10192,1000130,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051323,00329,00+1,85323,00329,0000151,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 102,101 211,80+9,951 102,101 211,8000674,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255808,10808,10-2,55808,10808,10108 081102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136493,7093,70+9,9793,7093,700030,70116,60
DERMACOLBAADERMACZ0009041653424,00424,00+0,11424,00424,0000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929045,905,900,005,905,90553254,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 313,101 330,00+1,281 313,101 330,0000600,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353277,80277,80+0,50277,80277,80383358,10290,50
ENERGOAQUABAAENRGACS0008419750539,00539,00+10,00539,00539,0000401,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460485,0085,00-0,1181,1089,003 034264 00125,4085,10
ETABAAELEPRCS0005005156116,70116,700,00116,70116,700087,10156,30
EUROVIA CSBAASTASZCS0005022854977,80977,800,00977,80977,8000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456176,00176,00-2,22176,00176,00152 640122,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001670,00670,00+2,29670,00670,001510 050520,00670,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0066 000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706460,00460,000,00460,00460,0000340,30673,00
GLOBAL PAYMENTSBAAMUZOCZ000841365510 500,0010 500,00+5,2110 500,0010 500,00221 0003 120,0010 890,00
GUMOTEXBAAGUMOTCZ0005086751505,10510,00+0,97505,10510,0000173,00510,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 441,202 500,00-2,152 441,202 500,00001 502,602 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851530,10531,00+5,12530,10531,0000420,00585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 931,201 950,70+2,281 931,201 950,70001 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354505,10505,100,00505,10505,1063 031300,00588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750160,60160,600,00160,60160,6000106,00218,30
IDEAL STANDARDBAAKEZTECS00084170692 636,602 636,60+5,002 636,602 636,6000841,602 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 550,101 550,200,001 550,101 570,0098152 5411 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 190,101 191,10+0,081 190,101 191,102428 5671 030,601 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001487,80487,80+1,35487,80487,8000400,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757521,10521,10+0,01521,10521,1000252,30569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904235,00237,00+1,23235,00237,0000234,10470,50
JÁCHYMOV PMBAALAZJACS0008446753585,60591,10+0,93585,60591,1000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657654,70650,00-0,71650,00654,703220 85686,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 400,002 527,50+5,312 400,002 527,50001 220,102 527,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,000,002 870,002 870,0025 7401 750,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158366,00366,000,00366,00366,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636770,0071,50+10,0070,0071,500035,3071,50
JITKA JINDŘ.HRADECBAAJITKACZ0005088955290,00290,000,00290,00290,0000170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 810,502 810,50-1,382 810,502 810,5012 8111 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 800,001 900,00+8,571 800,001 900,0035 5001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 200,002 202,10+0,092 200,002 202,10001 392,902 220,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5067,00
KAROSERIABAAAVIABCS0005032150318,10318,100,00318,10318,100082,10376,10
KDYNIUMBAAKDYNICZ00050236551 910,301 912,30+0,121 910,301 912,30001 362,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 178,002 246,20+0,172 178,002 286,708511 924 7211 182,102 246,20
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,30421,300,00421,30421,3000272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159751,10800,00+6,49751,10800,0053 902406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351115,00115,100,00115,00115,100056,20155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 085,001 086,00+0,541 085,001 086,002931 470953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955330,40330,40-0,12330,40330,40103 304275,10470,00
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.BAALATEPCS0008422853465,50465,50-5,59465,50465,50167 448250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804243,10243,200,00243,10243,2000137,10336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 200,001 200,00+2,561 200,001 200,0044 800785,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,2017,200,0017,2017,200016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825187,7087,10-1,4787,1088,3047341 24321,1095,00
MADETABAAJIMLECS0008420550403,50403,50+3,46403,50403,5000160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 200,001 200,000,001 200,001 200,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755485,60485,600,00485,60485,6000210,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960124,00124,000,00124,00124,000067,50182,90
METALIMEXBAAMETLXCS00084124581 836,701 836,70-4,331 836,701 836,70001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005731,1035,00+5,7431,1035,0044314 55729,1049,80
METROSTAVBAAMESTACZ0005006502201,10201,10-3,82201,10201,10244 826115,10218,90
MILETABAAMILETCS000502745768,2068,200,0068,2068,200063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552182,00182,000,00182,00182,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759409,00448,00+9,53409,00448,0000163,00448,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 700,003 680,00+2,073 630,103 800,0049181 0922 548,504 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830887,7085,00-9,0985,0087,702 460209 29735,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755290,00290,000,00290,00290,0000123,60350,00
MOTORPALBAAMOTORCZ0005084558315,50315,50+4,64315,50315,5000140,10512,20
MSABAAMSACZ0005016501201,60201,600,00201,60201,6000188,00274,00
NKT CABLESBAAKABKLCZ0005082255750,00750,00+2,26750,00750,002115 750451,00940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751960,00960,000,00960,00960,0000372,00960,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353615,10615,10-5,35615,10615,1021 230541,50795,00
ODKOLEKBAAODKOLCZ0009064051310,00310,00+12,31310,00310,00103 100185,00480,00
OKDBAAOKDCZ0005100651135,60137,00+0,73135,60137,0011415 51254,10139,60
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 060,002 060,00-0,042 060,002 060,0036 1801 180,002 100,00
OSTROJBAAOSTROCS0008435558150,00150,000,00150,00150,008012 00024,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085253,0053,000,0053,0053,000045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959237,00237,20+0,42237,00237,2000190,00261,20
O2 C.R.BAATELECCZ0009093209277,30273,50-1,37260,90280,001 767477 495212,00368,00
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
PARAMOBAAPARAMCZ0005091355440,10450,00+2,24440,10450,001 024494 790213,10452,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695893,0093,00-9,9793,0093,006 930763 96453,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 065,1011 150,00-0,7911 035,0011 150,0055610 2187 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,0057,00-0,5251,8057,001 26071 38820,1057,50
PLIVA - LACHEMABAALACHECZ0005096750784,10784,100,00784,10784,102 0291 623 168415,20941,90
PLOMABAAZPDCS0008452751348,40348,40+9,97348,40348,4000155,50451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650860,50860,50+0,01860,50860,5021 721502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952142,20143,00+0,70142,20143,0000110,00151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453682,60682,60+0,20682,60682,6021 365435,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652100,00100,000,00100,00100,00151 50052,60117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 550,101 550,100,001 550,101 550,1000918,901 550,10
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158501,00501,10+0,19501,00501,1000402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 005,002 005,100,002 005,002 005,10001 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 555,302 555,30+0,012 555,302 555,30001 612,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 348,701 348,700,001 348,701 348,70001 109,001 436,40
PRIOR ČRBAAPRICBCS0008457859195,00195,00+9,98195,00195,000099,30275,00
PSVSBAAPRSVOCZ0005111500871,30871,300,00871,30871,3065 228557,20924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2081,20-0,1281,2081,2019315 67275,10110,00
RAŠELINABAARASELCZ0009074050357,00357,00+0,14357,00357,0000175,30357,00
RMS MEZZANINEBAAPVTCS00084162511 912,001 922,00+0,521 912,001 922,00001 562,102 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957351,00351,000,00351,00351,0000143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455439,00408,10+11,80368,10439,0000236,20529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,00424 70496,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 608,501 608,50-2,511 608,501 608,5058 0431 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
SETUZABAASETUZCZ0008460052319,00288,40-9,64288,40319,00144 435192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350611,00620,00+3,33600,00625,0012476 235266,60620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877067,107,10+1,427,107,10005,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458306,40307,00+0,06306,40307,00267 970265,50322,40
SLADOVNA HODONICEBAASLADHCZ0008452554800,90800,90+9,99728,20800,9000431,101 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259310,00310,00-1,58310,00310,003611 160183,50440,00
SM ENERGETIKABAASMENGCZ00050783521 868,401 868,400,001 868,401 868,40001 360,101 868,40
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 740,302 740,300,002 740,302 740,3012 7401 791,303 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251950,00949,90-4,91949,90950,0000440,001 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952365,10365,10+1,07365,10365,10114 016195,10365,10
SPOLANABAASPOLACS000842495856,0056,30+0,8956,0056,300054,2085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285892,3092,60+0,6592,3092,60151 38577,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,00230,10+4,11230,00230,10143 22156,30240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 535,001 535,00-2,701 535,001 535,0034 6051 215,001 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 425,402 426,40+0,042 425,402 426,40002 028,203 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665218,1018,100,0018,1018,10005,8020,10
SUBTERRABAASBTERCS0005023050832,80832,80+0,15832,80832,8075 830400,00964,50
ŠKODA PRAHABAASKOPHCS0005006857131,40131,40-8,36131,40131,40226390,00200,00
ŠMERAL BRNOBAASMERACS000502935471,0071,60+0,7071,0071,600045,2093,00
ŠTI HOLDINGBFASTICZ0009087805800,80802,80+0,24800,80802,8000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351850,10850,10+0,01850,10850,1043 400448,50897,30
TATRABAATATRACS000501845642,0042,00+1,9442,0042,002008 40036,0059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550732,00732,000,00732,00732,00107 320530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156470,60470,600,00470,60470,6000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255591,00602,00+1,86591,00602,0000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950446,70446,70+3,88446,70446,7000300,00484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 122,601 123,00+6,941 122,601 123,0000715,501 179,60
TEPNABAATEPNACS000502685534,3037,60+9,6230,9037,600024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135165,0065,000,0065,0065,00191 23535,3071,50
TESLA SEZAMBAATSLSECS0005009851398,80398,900,00398,80398,9000270,50550,00
TOMABAATOMACZ000508855974,0074,000,0074,0074,000067,10124,80
TONAKBAATONAKCS000500605527,2027,200,0027,2027,200024,1038,00
TRANZABAATRANZCZ0005076356123,50123,500,00123,50123,500057,40123,50
TYLEX LETOVICEBAATYLEXCS0005006154127,00120,00-2,83120,00127,00263 26756,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 297,001 297,100,001 297,001 297,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004349,20314,40-4,98314,40349,2000314,401 000,00
UNIPETROLBAAUNIPECZ000909150034,3034,20-3,1134,2035,202 25478 77228,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354171,60171,600,00171,60171,600050,00207,10
UNITED ENERGYBABPSZTECZ0005113308109,00109,30-0,63109,00109,300060,00116,70
UNITED ENERGYBAAPSZTECS00084586591 101,001 101,00+0,091 101,001 101,0000619,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 766,101 766,100,001 766,101 766,10001 390,001 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 863,502 863,500,002 863,502 863,50001 799,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,000,00301,00301,0061 806230,00451,00
VET ASSETS A.S.BAAJIPCZ000500585069,0069,00-1,5669,0069,00151 03552,2092,70
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 MIKULOVBAAVINOMCS0008465159804,10804,70+0,14804,10804,7000465,00890,00
VÍTKOVICEBAAVITKOCZ00050985588,708,700,008,708,70006,3014,00
VLNAPBAAVLNAPCZ000508765055,1057,90+5,0855,1057,900023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952191,10172,10-6,51172,10191,100096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850215,00201,200,00201,20215,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056161,50161,60+4,46161,50161,6000106,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353121,30121,30+0,08121,30121,3000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150210,00196,500,00196,50210,0000154,10236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,80245,800,00245,80245,8000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657142,20142,300,00142,20142,3000110,10184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956151,40166,40+9,98136,20166,400091,10234,10
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.BAEJICIHCZ000511550120,0021,00+1,9420,0021,000013,1023,00
WIENERBERGER C.P.BAAJICIHCS00084158572 225,002 225,00+3,482 225,002 225,00001 422,202 300,00
YTONGBAAPORBECS00084201623 599,003 501,00-2,753 500,503 600,00143506 6182 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773542 900,003 200,00+6,662 900,003 250,001237 9501 666,303 200,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,102 510,100,002 510,102 510,10001 910,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280528,6028,600,0028,6028,600011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152240,00240,000,00240,00240,005012 000167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 115,104 120,200,004 115,104 150,0025103 3621 751,504 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835162,7062,700,0062,7062,700032,5073,80
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,00-3,82880,00880,003026 400372,60950,00