zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 17:02
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 18.02.2003

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.

17.01.200317.02.2003
19.02.200320.03.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852118,00118,000,00118,00118,00212 478110,00173,50
ALIACHEMBAASYNTHCZ000509195975,0076,00+3,6875,0080,4023618 78868,9083,30
ALIACHEMBABSYNTHCZ00051126077,107,70+10,007,107,701521 1276,809,60
AMMANN CRBAASTVSTCS0005003755241,90241,900,00241,90241,9000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257231,00231,000,00231,00231,0000130,10313,00
AVIABAAAVIACS000502075929,0029,000,0029,0029,000012,2046,50
BELAGRABAAZZNBRCZ0008449055265,00265,000,00265,00265,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559930,00980,00+5,37930,00980,0000750,001 350,00
BMTBAABMTBOCS0005030758335,00335,000,00335,00335,0000184,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607206,00206,00-1,90206,00206,00408 24099,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454550,10550,10+9,97550,10550,1000365,50703,00
BRISK TÁBORBAABRITACZ0005074856355,40355,60+0,05355,40355,6000266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 000,00928,40-7,16928,401 000,007067 995567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009250,10270,00+7,95250,10270,0000165,00291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207192,00191,00-0,52191,00192,00224 220108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507205,50205,50-2,14205,50205,508016 44097,00210,10
CIMEX KONCERNBFBINFJICZ000908360668,0068,000,0068,0068,001006 80031,7068,40
CONCORDIA INV.IFBFACONIFCZ0008021201240,70240,70-0,24240,70240,70307 221185,10255,10
CONSUS IFBFACONINCZ000802830546,5046,60+0,2146,5046,600033,8051,70
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 762,002 762,00+0,162 762,002 762,0000605,002 762,00
CZECH PROPERTYBFAIFBOCZ0009086807955,00955,000,00955,00955,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 501,003 150,00-0,313 150,003 501,00619 6021 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556398,00399,00+0,50398,00399,0000312,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 607,504 607,500,004 607,504 607,50003 261,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052112,00112,000,00112,00112,000075,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,101,10+10,001,101,10000,401,10
ČESKÁ ZBROJOVKABAACEZBRCS0005029156501,10501,20+0,01501,10501,204723 552325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607209,50207,40-1,93207,40209,8021544 975180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752130,00130,00-0,30130,00130,0012416 12056,30141,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025853,0053,00+6,6353,0053,00331 74933,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345777,4077,70+0,3869,9077,900040,1086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230089,6090,90+0,3389,6090,901 963177 03172,1098,80
ČKD HRONOVBAACKDHRCZ0005093658192,50199,20+3,48192,50199,2000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051315,10315,10-9,97315,10315,107022 057195,10375,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 436,301 436,30-9,991 436,301 436,3000825,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255852,00852,00+1,91852,00852,001613 632112,201 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136469,5078,80+13,7069,5078,800030,70116,60
DERMACOLBAADERMACZ0009041653265,00253,00-4,52248,00275,5000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929045,905,900,005,905,902791 6464,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 500,001 500,000,001 500,001 500,0000771,001 500,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,00281,000,00281,00281,000070,10291,20
ENERGOAQUABAAENRGACS0008419750625,80650,00+3,86625,80650,0000411,00650,00
EQUITY HOLDINGBFAAGFIECZ000908460495,3093,30+0,2193,3097,002 755263 93534,90113,90
ETABAAELEPRCS0005005156139,00139,000,00139,00139,000087,10156,30
EUROVIA CSBAASTASZCS00050228541 056,501 056,50-0,041 056,501 056,5033 170662,201 057,00
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0000129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001740,00740,00-0,67740,00750,009470 230520,00750,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706395,80355,10-9,85355,10395,9000340,30650,00
GLOBAL PAYMENTSBAAMUZOCZ000841365512 850,0012 650,00-1,5512 650,0012 850,00003 120,0012 850,00
GUMOTEXBAAGUMOTCZ0005086751520,00520,000,00520,00520,0000180,20520,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 455,002 480,00+1,012 455,002 480,00001 605,502 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851564,10564,50+0,71564,10564,5084 514450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 930,001 930,00-0,031 930,001 930,0011 9301 260,702 083,10
HOTEL PANORAMABAAPANORCS0008438354530,10530,100,00530,10530,1000351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509715,00715,000,00715,00715,0000373,00762,80
CHEVAK CHEBBAAVOKCHCZ0009061750160,00161,00+0,62160,00161,0000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 648,102 615,10+3,602 615,102 653,30001 339,302 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 545,301 547,50+0,141 545,301 550,002640 2691 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 197,001 197,000,001 197,001 197,001011 9701 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001502,10502,100,00502,10502,1021 004427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757519,40519,40+3,46519,40519,4000335,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904230,00230,00-0,04230,00230,0061 380210,60470,50
JÁCHYMOV PMBAALAZJACS0008446753579,20620,10+2,64521,40620,1000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657667,10671,10+0,90667,10671,103020 05394,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 500,002 500,000,002 500,002 500,00410 0001 220,102 700,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 935,502 935,00-0,012 935,002 935,50001 951,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,00368,000,00368,00368,0000276,00411,40
JIHOSTROJBAAJIHSTCS000503636778,8078,80+5,0678,8078,800035,3078,80
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,10281,100,00281,10281,1000170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 961,002 961,00+0,162 961,002 961,00514 8051 830,502 987,60
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 156,003 156,000,003 156,003 156,00002 410,304 506,00
JUTABAAJUTACS00050261522 203,102 203,100,002 203,102 203,1024 406951,002 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 928,501 928,50+3,851 928,501 928,50001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 468,502 468,50-0,062 468,502 468,5037 4061 539,002 470,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000051,0067,00
KAROSERIABAAAVIABCS0005032150316,00316,000,00316,00316,000097,00376,10
KDYNIUMBAAKDYNICZ00050236552 300,002 300,00+1,402 300,002 300,00001 362,002 300,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 090,002 108,40-1,302 090,002 127,6083173 9971 250,002 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,10421,100,00421,10421,1000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159712,20712,20-0,02712,20712,2042 849525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351160,00160,00+0,81160,00160,0018529 60072,10160,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 059,501 058,50-0,041 058,501 059,502728 587953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955337,00337,000,00337,00337,0000292,20470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153851,00851,000,00851,00851,0000570,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251611,00595,40-3,24585,10651,7000565,00870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853457,50457,50+0,04457,50457,6000275,60549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804360,00360,000,00360,00360,0000208,20411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,001 300,00-3,981 300,001 300,002026 000876,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,5017,500,0017,5017,50881 54016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825182,0082,00-1,2082,0082,001 00082 00027,1095,00
MADETABAAJIMLECS0008420550413,00413,00+0,73413,00413,0000179,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 100,001 100,000,001 100,001 100,00001 000,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755417,40417,40-9,90417,40417,40104 174220,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960102,00102,00+2,00102,00102,000070,00182,90
METALIMEXBAAMETLXCS00084124581 925,601 947,40-2,381 925,501 947,40001 530,002 490,00
METRA BLANSKOBAAMETRACS000501005740,0038,10-4,7536,1040,000029,1049,80
METROSTAVBAAMESTACZ0005006502224,00224,00+3,84224,00224,00296 496121,20229,00
MILETABAAMILETCS000502745768,2068,200,0068,2068,20302 04662,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552186,50186,50-7,21186,50186,50193 544135,00250,00
MJM LITOVELBAAZZNSRCS0008434759601,00601,000,00601,00601,0000163,00650,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 711,003 711,00-2,953 711,003 711,00414 8442 616,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830885,0085,000,0085,0085,000038,30500,00
MOTOKOV INTER.BAAMOTINCZ0008417755277,40277,400,00277,40277,4000124,00350,00
MOTORPALBAAMOTORCZ0005084558281,20281,20-0,03281,20281,2061 687200,00512,20
MSABAAMSACZ0005016501202,60202,600,00202,60202,6000191,20274,00
NKT CABLESBAAKABKLCZ0005082255722,00722,00-3,21722,00722,0021 444469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751951,00951,000,00951,00951,0000467,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353650,00643,00+6,26643,00650,002314 873541,50795,00
ODKOLEKBAAODKOLCZ0009064051400,00400,000,00400,00400,002800185,00480,00
OKDBAAOKDCZ0005100651136,00136,10-0,65135,00136,1021128 68154,10140,00
ON SEMICONDUCT. CRBAATEROSCS0005018852900,00990,00+10,00900,00990,004238 363820,00999,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355560,00560,000,00560,00560,0000362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 000,002 000,000,002 000,002 000,00001 220,002 100,00
OSTROJBAAOSTROCS0008435558150,00150,000,00150,00150,008112 15028,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,3055,300,0055,3055,300045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959228,40228,400,00228,40228,4000190,00313,10
O2 C.R.BAATELECCZ0009093209287,50285,40-0,59285,00287,5028079 993212,00353,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PANKRÁCBAAPANKRCZ0009033205892,80892,80+2,03892,80892,8000324,001 320,00
PARAMOBAAPARAMCZ0005091355464,00462,00-4,93462,00464,00146 480290,40486,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695899,0099,000,0099,0099,000059,10120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 289,2011 341,00+0,5411 289,2011 341,00667 9947 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105460,7060,80+0,1660,7060,800023,0066,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650801,80801,80-4,83801,80801,8000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952142,20143,00+0,70142,20143,0000125,00151,10
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453721,00721,00+0,52721,00721,0021 442478,40820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465296,0096,100,0096,0096,10222 11361,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 405,101 405,10-4,091 405,101 405,1022 810918,901 556,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158656,80656,40-0,01656,40656,807549 236402,00710,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 140,002 140,000,002 140,002 140,0024 2801 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 591,502 591,50-0,012 591,502 591,50001 824,103 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 420,001 424,50+0,311 420,001 424,50001 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859155,80155,80-9,99155,80155,800099,30275,00
PSVSBAAPRSVOCZ0005111500840,00840,100,00840,00840,1000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115486,0086,000,0086,0086,000075,80110,00
RAŠELINABAARASELCZ0009074050370,00370,000,00370,00370,0000190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 923,401 923,400,001 923,401 923,40001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957446,30446,30+9,87446,30446,30208 926143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455401,00401,10+0,37401,00401,1000316,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 657,501 657,50+0,451 657,501 657,5046 6301 295,101 735,90
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 584,302 584,400,002 584,302 584,40001 717,103 430,00
SELGENBAASELGECZ0009033650290,00290,000,00290,00290,0000200,00395,60
SETUZABAASETUZCZ0008460052320,00320,000,00320,00320,001320192,50341,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350507,00505,50+0,07505,40507,003015 187304,60620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ000908770612,5012,50+4,1612,5012,50005,4012,50
SIGMIABAASIGMICZ0009077202217,60217,60-9,97217,60217,6000217,601 000,00
SILONBAASILONCZ0005094458340,50326,000,00326,00340,5000265,50340,50
SLADOVNA HODONICEBAASLADHCZ0008452554862,10862,10+0,12862,10862,101862500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259347,50347,500,00347,50347,5000200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 850,101 940,00+4,571 850,101 940,00815 3401 360,101 975,50
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 469,302 469,30-9,652 469,302 469,3049 8771 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251821,00850,10-1,15821,00850,1000470,601 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952340,10340,10+0,86340,10340,104615 645209,30365,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495862,6062,600,0062,6062,60161 00254,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285894,5094,50+4,6594,5094,5032330 52477,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753193,10193,10-7,60193,10193,10122 317101,90257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 592,101 630,00+2,351 592,101 727,005594 3881 261,101 638,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 650,002 537,10+0,012 537,102 650,00513 1372 028,203 550,00
STROJPLASTBAASTRTACZ000508665212,7012,70+9,4812,7012,70005,8018,90
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS00050230501 052,80999,00+4,37999,001 052,8000420,30999,00
ŠKODA PRAHABAASKOPHCS0005006857195,50195,50+0,25195,50195,50407 82090,00200,00
ŠMERAL BRNOBAASMERACS000502935474,1074,10+0,1374,1074,10161 18645,2093,00
ŠTI HOLDINGBFASTICZ0009087805791,00791,000,00791,00791,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351849,50849,50+0,17849,50849,5086 796450,20897,30
TATRABAATATRACS000501845640,0040,00+2,5640,0040,00331 32036,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156375,00375,00-0,05375,00375,00207 500315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255650,00650,000,00650,00650,0000400,20650,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950469,50470,50-2,98469,50470,5000300,10485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 121,001 121,000,001 121,001 121,0000715,501 152,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685531,5031,60-0,3131,5031,600024,2062,00
TESLA KARLÍNBAATSLKACS000502135165,8066,000,0065,8066,00382 50435,3071,50
TESLA SEZAMBAATSLSECS0005009851397,00397,10-0,02397,00397,1000270,50550,00
TOMABAATOMACZ000508855980,1080,100,0080,1080,100067,10124,80
TONAKBAATONAKCS000500605525,7025,70+0,3925,7025,700025,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000074,20123,50
TYLEX LETOVICEBAATYLEXCS0005006154140,00140,00+6,06140,00140,000056,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900983,401 081,70+20,17885,201 081,7000544,001 350,00
UNION BANKABAAUNBOCZ0008025004712,60712,60+9,98712,60712,6000298,801 000,00
UNIPETROLBAAUNIPECZ000909150040,0040,00-1,7140,0040,708 547344 87328,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,00152 26550,00207,10
UNITED ENERGYBAAPSZTECS00084586591 123,001 142,00+1,871 123,001 142,0000650,201 169,30
UNITED ENERGYBABPSZTECZ0005113308119,00122,50+6,52119,00122,500062,60122,50
VČ ENERGETIKABAAVCENGCZ00050769501 821,101 821,100,001 821,101 821,10001 393,101 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 622,402 700,10-2,012 622,402 700,10001 980,104 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658315,00315,00-0,78315,00315,00134 095240,00451,00
VET ASSETS A.S.BAAJIPCZ000500585061,1061,100,0061,1061,10201 22252,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 601,001 601,000,001 601,001 601,0000850,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159833,60833,60+3,36833,60833,603025 008700,00890,00
VÍTKOVICEBAAVITKOCZ00050985588,408,40+6,328,408,40006,5014,00
VLNAPBAAVLNAPCZ000508765047,4047,400,0047,4047,400029,40103,20
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.BAAVOKHKCZ0009046850193,00193,10-4,21193,00193,1000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056163,00163,00-9,94163,00163,002326123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353137,50137,50+1,85137,50137,5000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150173,20173,30-0,05173,20173,3000149,30235,20
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,00143 430156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657113,60104,20-8,35104,20113,7000104,20184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956182,20173,10-4,99173,10192,300091,10234,10
VULKANBAAVULKACZ0005100453198,20198,200,00198,20198,2061 189122,30240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,1022,100,0022,1022,1076016 79615,4023,10
WIENERBERGER C.P.BAAJICIHCS00084158572 325,002 325,50+0,022 325,002 325,50001 422,202 350,00
YTONGBAAPORBECS00084201623 460,003 480,00+0,573 460,003 480,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 160,003 160,00+1,603 160,003 160,002579 8001 720,003 265,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 570,002 510,10-2,332 510,102 570,00001 910,003 990,00
ZZN POLABÍBAAZZNNBCZ000909280552,8052,00-1,5152,0052,800013,2052,80
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152251,00251,00+0,19251,00251,002502167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 233,504 222,60-0,224 222,304 233,501459 1581 895,504 232,00
ŽOS NYMBURKBAAZOSNYCZ000904835156,7056,700,0056,7056,701106 23732,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959650,00715,00+10,00650,00715,0000400,10950,00