zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 17:01
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 17.01.2003

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.

18.12.200216.01.2003
20.01.200317.02.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,10117,100,00117,10117,1000108,00173,50
ALIACHEMBAASYNTHCZ000509195972,7072,90+0,5572,7072,90463 35068,0083,30
ALIACHEMBABSYNTHCZ00051126077,507,50+1,357,507,50006,509,60
AMMANN CRBAASTVSTCS0005003755250,20250,20-2,26250,20250,2000231,30288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,0000100,10313,00
AVIABAAAVIACS000502075930,0027,50-3,8427,5030,0035710 63310,7046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559965,00965,000,00965,00965,0000750,001 350,00
BMTBAABMTBOCS0005030758190,00190,000,00190,00190,0061 140105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607181,30181,50-10,14181,30181,500091,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454647,60647,60+9,98647,60647,6042 590365,50703,00
BRISK TÁBORBAABRITACZ0005074856384,90366,70-0,89366,70384,9000201,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509651,10651,100,00651,10651,1000480,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009207,00208,00+0,48207,00208,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207165,00165,00-8,33165,00165,00406 600108,60218,30
CIMEX KONCERNBFBINFJICZ000908360653,3053,30+9,8953,3053,3020010 66031,7053,30
CIMEX KONCERNBFAINFJICZ0009083507144,00145,30+1,11144,00145,300097,00149,20
CONCORDIA INV.IFBFACONIFCZ0008021201231,10231,10-4,93231,10231,10306 933153,00255,10
CONSUS IFBFACONINCZ000802830546,6046,600,0046,6046,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 421,002 510,00+3,672 421,002 510,0000500,002 520,00
CZECH PROPERTYBFAIFBOCZ00090868071 020,001 020,000,001 020,001 020,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 307,503 307,500,003 307,503 307,50001 630,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556375,00376,10+0,48375,00376,1000303,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 270,104 270,10-1,834 270,104 270,1028 5403 200,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,80-11,110,800,90000,401,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,300,00111,30111,300072,00139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156550,00550,00+4,74550,00550,0042 200325,20550,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607188,30203,20+7,91188,30203,304 011785 209180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752122,10122,10+0,08122,10122,10448851,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025848,6048,60-10,0048,6048,600033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345781,1081,10-4,2581,1081,10574 62336,1084,70
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230092,0091,50-0,5490,7092,001 111101 51169,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10192,100,00192,10192,1000130,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051325,00325,00-1,21325,00325,00123 900151,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 102,101 272,50+5,001 102,101 272,5000674,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255777,20777,20-3,82777,20777,2000102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364103,00103,00+9,92103,00103,000030,70116,60
DERMACOLBAADERMACZ0009041653424,00448,10+5,68424,00448,1000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929045,905,900,005,905,902501 4754,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 330,001 330,000,001 330,001 330,0000600,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353277,90281,20+1,22277,90281,200058,10290,50
ENERGOAQUABAAENRGACS0008419750586,50592,90+10,00586,50592,90259152 729401,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460486,0085,30+0,3582,0086,0050842 74825,4085,30
ETABAAELEPRCS0005005156116,70116,700,00116,70116,700087,10156,30
EUROVIA CSBAASTASZCS0005022854977,80977,800,00977,80977,8000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456176,10176,10+0,05176,10176,1000122,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001670,50670,50+0,07670,50670,5064 023520,00670,50
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 460,009 611,00-8,469 460,009 611,00003 120,0010 890,00
GUMOTEXBAAGUMOTCZ0005086751510,00515,10+1,00510,00515,1000173,00515,10
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 500,002 500,000,002 500,002 500,00410 0001 502,602 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851531,00554,00+4,33531,00554,001910 480420,00585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 950,801 952,10+0,071 950,801 952,10001 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354505,10505,100,00505,10505,1000300,00588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750160,60160,600,00160,60160,6000106,00218,30
IDEAL STANDARDBAAKEZTECS00084170692 636,602 636,600,002 636,602 636,6000841,602 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 550,201 550,300,001 550,201 570,00325504 4621 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 195,701 195,80+0,391 195,701 195,80001 030,601 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908140,00141,00+0,71140,00141,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001484,40484,40-0,69484,40484,4041 938400,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757521,10521,100,00521,10521,1063 127252,30569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904237,00237,000,00237,00237,003711234,10470,50
JÁCHYMOV PMBAALAZJACS0008446753585,60620,00+4,88585,60620,0000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657589,70586,70-9,73586,70650,006438 93586,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 405,002 404,50-4,862 404,502 405,0037 2151 220,102 527,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 985,002 985,00+4,002 985,002 985,00001 750,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158366,00366,000,00366,00366,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636777,6077,60+8,5377,6077,601108 53635,3077,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955290,00290,000,00290,00290,0000170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 830,502 830,50+0,712 830,502 830,5025 6611 757,002 900,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 400,003 322,00+0,663 322,003 400,001240 6442 410,304 506,00
JUTABAAJUTACS00050261522 400,002 400,000,002 400,002 400,0000675,502 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 900,001 800,00-5,261 800,001 900,001222 2001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 201,002 202,100,002 180,102 202,103372 3231 392,902 220,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5067,00
KAROSERIABAAAVIABCS0005032150318,10318,100,00318,10318,100082,10376,10
KDYNIUMBAAKDYNICZ00050236551 915,301 940,10+1,451 915,301 940,10001 362,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 291,402 260,30+0,622 187,702 294,606851 551 4681 182,102 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,30421,300,00421,30421,3000272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159800,00800,000,00800,00800,00108 000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351126,50126,50+9,90126,50126,500056,20155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 088,001 088,00+0,181 088,001 088,004548 960953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955330,70330,70+0,09330,70330,70103 307275,10470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00850,10+0,01850,00850,1000501,501 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251681,40681,400,00681,40681,4000451,00870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853465,50465,60+0,02465,50465,6000250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804243,10243,200,00243,10243,2000137,10336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 200,001 251,00+4,251 200,001 251,0000785,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,3017,40+1,1617,3017,400016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825188,0088,00+1,0388,0088,0049043 12021,1095,00
MADETABAAJIMLECS0008420550364,10364,10-9,76364,10364,1072 549160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 200,001 200,000,001 200,001 200,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755485,60485,600,00485,60485,6062 914210,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960124,00124,000,00124,00124,000067,50182,90
METALIMEXBAAMETLXCS00084124581 920,001 920,00+4,531 920,001 920,001019 2001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005735,0030,60-12,5730,6035,001655 09329,1049,80
METROSTAVBAAMESTACZ0005006502209,10209,10+3,97209,10209,1000115,10218,90
MILETABAAMILETCS000502745762,2062,20-8,7962,2062,200062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552182,00182,000,00182,00182,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759448,00448,000,00448,00448,0000163,00448,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 643,003 643,00-1,003 643,003 643,00414 5722 548,504 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830885,0085,000,0085,0085,000035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755290,00290,000,00290,00290,0000123,60350,00
MOTORPALBAAMOTORCZ0005084558315,50315,500,00315,50315,5000140,10512,20
MSABAAMSACZ0005016501201,60201,600,00201,60201,6000188,00274,00
NKT CABLESBAAKABKLCZ0005082255770,00770,00+2,66770,00770,0000451,00940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751960,00960,000,00960,00960,0000372,00960,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353615,30615,80+0,11615,30615,8053 078541,50795,00
ODKOLEKBAAODKOLCZ0009064051300,00300,00-3,22300,00300,00103 000185,00480,00
OKDBAAOKDCZ0005100651136,50136,60-0,29136,20136,6022831 09054,10139,60
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 060,002 060,000,002 060,002 060,00001 180,002 100,00
OSTROJBAAOSTROCS0008435558150,20150,10+0,06150,10150,2017726 57724,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085253,0053,000,0053,0053,000045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959240,20250,00+5,39240,20250,0000190,00261,20
O2 C.R.BAATELECCZ0009093209275,20267,10-2,34266,00275,202 196600 950212,00368,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PANKRÁCBAAPANKRCZ00090332051 300,001 300,000,001 300,001 300,0000322,001 320,00
PARAMOBAAPARAMCZ0005091355450,10450,10+0,02450,10450,1031 350213,10452,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695893,0095,00+2,1593,0095,000053,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 010,0011 000,00-1,3411 000,0011 010,0029319 0707 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105460,0060,00+5,2659,0060,003 227191 75220,1060,00
PLIVA - LACHEMABAALACHECZ0005096750784,10784,100,00784,10784,1021 600415,20941,90
PLOMABAAZPDCS0008452751354,20354,20+1,66354,20354,20103 542155,50451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,20862,20+0,19861,20862,2000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952143,20146,00+2,09143,20146,00101 446110,00151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453684,50701,20+2,72684,50701,2000435,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652100,00100,000,00100,00100,00262 60052,60117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 550,101 550,100,001 550,101 550,1000918,901 550,10
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158501,10501,100,00501,10501,104020 044402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 002,002 002,00-0,152 002,002 002,001020 0201 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 555,202 555,200,002 555,202 555,20410 2211 612,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 348,701 348,700,001 348,701 348,70001 109,001 436,40
PRIOR ČRBAAPRICBCS0008457859214,30214,30+9,89214,30214,30204 28699,30275,00
PSVSBAAPRSVOCZ0005111500871,30871,300,00871,30871,3000557,20924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,0081,10-0,1281,0081,100075,10110,00
RAŠELINABAARASELCZ0009074050356,00324,00-9,24322,10356,0000175,30357,00
RMS MEZZANINEBAAPVTCS00084162511 912,001 912,00-0,521 912,001 912,0047 6481 562,102 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957351,00351,000,00351,00351,0000143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455445,00445,00+9,04445,00445,0012555 625236,20529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 652,501 652,50+2,731 652,501 652,50001 295,101 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 530,102 530,100,002 530,002 530,30001 679,103 430,00
SELGENBAASELGECZ0009033650268,00268,000,00268,00268,0000200,00472,50
SETUZABAASETUZCZ0008460052288,80304,40+5,54288,80304,4000192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350610,00577,60-6,83577,60610,0000266,60620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877067,107,100,007,107,10005,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458307,10307,10+0,03307,10307,10123 685265,50322,40
SLADOVNA HODONICEBAASLADHCZ0008452554800,90837,20+4,53800,90837,2000431,101 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259310,00310,000,00310,00310,00175 270183,50440,00
SM ENERGETIKABAASMENGCZ00050783521 868,401 878,40+0,531 868,401 878,40001 360,101 878,40
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 740,302 740,300,002 740,302 740,30001 791,303 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251950,00999,00+5,16950,00999,002422 898440,001 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952366,00361,20-1,06361,20366,0024589 176195,10365,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495856,4056,70+0,7156,4056,700054,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285892,6092,00-0,6490,0096,006 118562 48277,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,10241,70+5,04230,10241,700056,30241,70
STČ ENERGETICKÁBAASTRENCZ00050782531 535,501 532,00-0,191 532,001 550,002234 0681 215,001 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 426,402 421,80-0,182 418,602 426,40002 028,203 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665218,1016,30-9,9416,3018,10005,8020,10
SUBTERRABAASBTERCS0005023050875,30875,40+5,11875,30875,404033 800400,00964,50
ŠKODA PRAHABAASKOPHCS0005006857131,40131,400,00131,40131,400090,00200,00
ŠMERAL BRNOBAASMERACS000502935471,3071,30-0,4171,3071,30428545,2093,00
ŠTI HOLDINGBFASTICZ0009087805849,00849,00+5,75849,00849,002016 980603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351850,10850,100,00850,10850,1000448,50897,30
TATRABAATATRACS000501845640,0040,00-4,7640,0040,0040816 32036,0059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550732,00732,000,00732,00732,0021 464530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156441,00441,00-6,28441,00441,00208 820315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255602,20603,30+0,21602,20603,3000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950460,00460,00+2,97460,00460,004520 700300,00484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 123,101 123,50+0,041 123,101 123,5000715,501 179,60
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685537,6037,600,0037,6037,600024,2062,00
TESLA KARLÍNBAATSLKACS000502135165,0065,000,0065,0065,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851398,80398,900,00398,80398,9000270,50550,00
TOMABAATOMACZ000508855972,2072,20-2,4372,2072,20750567,10124,80
TONAKBAATONAKCS000500605527,3027,30+0,3627,3027,30401 09224,1038,00
TRANZABAATRANZCZ0005076356123,50123,500,00123,50123,500057,40123,50
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,00101 20056,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 297,001 297,100,001 297,001 297,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004331,80298,80-4,96298,80331,8000298,801 000,00
UNIPETROLBAAUNIPECZ000909150034,5034,40+0,5834,4034,5050917 55528,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354156,00156,00-9,09156,00156,00152 34050,00207,10
UNITED ENERGYBABPSZTECZ0005113308109,30110,00+0,64109,30110,000060,00116,70
UNITED ENERGYBAAPSZTECS00084586591 101,001 101,000,001 101,001 101,0000619,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 760,101 765,10-0,051 760,101 765,10001 390,001 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 843,402 832,50-1,082 822,202 843,40001 799,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658286,10271,60-9,76271,60286,10256 863230,00451,00
VET ASSETS A.S.BAAJIPCZ000500585063,6072,80+5,5063,6072,801017 29852,2092,70
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 MIKULOVBAAVINOMCS0008465159804,70805,10+0,04804,70805,1000465,00890,00
VÍTKOVICEBAAVITKOCZ00050985588,708,700,008,708,70006,3014,00
VLNAPBAAVLNAPCZ000508765055,1055,10-4,8355,1055,10201 10223,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952181,60164,60-4,35163,60181,600096,60204,40
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.CHRUDIMBAAVOKCRCZ0009047056161,30161,30-0,18161,30161,30375 968106,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353121,30110,20-9,15110,20121,3000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150210,00196,500,00196,50210,0000154,10236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,40245,40-0,16245,40245,40102 454156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657156,20148,70+4,49148,70156,2081 220110,10184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956166,40166,400,00166,40166,400091,10234,10
VULKANBAAVULKACZ0005100453172,50173,000,00172,50173,00122 072111,10240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 100,002 100,00-5,612 100,002 100,001225 2001 422,202 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,1021,20+0,9521,1021,200013,1023,00
YTONGBAAPORBECS00084201623 501,003 501,000,003 501,003 501,00310 5032 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 030,003 030,50-5,293 030,003 030,5026 0611 666,303 200,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 761,102 761,10+9,992 761,102 761,10001 910,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280528,6028,600,0028,6028,601002 86011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152240,00233,30-2,79233,30240,005613 302167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 135,004 150,00+0,724 135,004 160,002187 1801 751,504 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835162,7062,700,0062,7062,700032,5073,80
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,00+3,97915,00915,0000372,60950,00