zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 17:00
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 19.02.2003

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.

20.01.200318.02.2003
20.02.200321.03.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852118,00118,000,00118,00118,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195975,0075,00-1,3175,0075,00430068,9083,30
ALIACHEMBABSYNTHCZ00051126077,907,10-7,797,108,103 29226 4636,809,60
AMMANN CRBAASTVSTCS0005003755241,90242,60+0,28241,90242,6000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257231,00231,000,00231,00231,0000130,10313,00
AVIABAAAVIACS000502075929,0027,00-6,8927,0029,000012,2046,50
BELAGRABAAZZNBRCZ0008449055265,00265,000,00265,00265,00307 950204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559965,00950,00-3,06950,00965,0043 830750,001 350,00
BMTBAABMTBOCS0005030758335,00368,50+10,00335,00368,5000184,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607205,50205,00-0,48205,00206,0016032 89599,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454500,10500,10-9,08500,10500,1063 001365,50703,00
BRISK TÁBORBAABRITACZ0005074856355,60355,80+0,05355,60355,8000266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509971,30877,60-5,47874,30971,3000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009270,00268,10-0,70250,10270,0000165,00291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207191,00191,000,00191,00191,00101 910108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507204,70201,00-2,18201,00204,7015030 44797,00210,10
CIMEX KONCERNBFBINFJICZ000908360668,1068,10+0,1468,1068,100031,7068,40
CONCORDIA INV.IFBFACONIFCZ0008021201241,40241,40+0,29241,40241,40307 242185,10255,10
CONSUS IFBFACONINCZ000802830546,3046,600,0046,3046,60803 71633,8051,70
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 762,002 762,000,002 762,002 762,0000605,002 762,00
CZECH PROPERTYBFAIFBOCZ0009086807955,00955,000,00955,00955,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 160,003 160,50+0,333 160,003 160,5026 3211 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556401,10401,00+0,50401,00401,10145 615312,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 607,504 608,00+0,014 607,504 608,30003 261,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052112,00112,000,00112,00112,00242 68875,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,101,100,001,101,10000,401,10
ČESKÁ ZBROJOVKABAACEZBRCS0005029156550,00551,10+9,95526,20551,104524 625325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607205,30203,40-1,92203,40205,301 013206 945180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752121,00125,60-3,38121,00125,600056,30141,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025853,0053,000,0053,0053,000033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345779,9081,20+4,5079,9081,201139 14240,1086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230090,0090,00-0,9989,5090,004 587412 78072,1098,80
ČKD HRONOVBAACKDHRCZ0005093658195,00195,00-2,10195,00195,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051315,10286,00-9,23286,00315,1000195,10375,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 579,901 579,90+9,991 579,901 579,9000825,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255852,00852,000,00852,00852,0000112,201 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136480,9080,90+2,6680,9080,900030,70116,60
DERMACOLBAADERMACZ0009041653253,00253,000,00253,00253,002506216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929045,905,900,005,905,901669794,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 500,001 500,000,001 500,001 500,0000771,001 500,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,00281,000,00281,00281,000070,10291,20
ENERGOAQUABAAENRGACS0008419750650,00625,00-3,84612,50650,0000411,00650,00
EQUITY HOLDINGBFAAGFIECZ000908460496,5093,40+0,1093,4096,5077774 35134,90113,90
ETABAAELEPRCS0005005156139,00139,000,00139,00139,000087,10156,30
EUROVIA CSBAASTASZCS00050228541 059,601 059,60+0,291 059,601 059,601515 894662,201 059,60
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0000129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001750,00750,00+1,35750,00750,001813 500520,00750,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706356,60356,90+0,50356,60356,9000340,30650,00
GLOBAL PAYMENTSBAAMUZOCZ000841365512 650,0012 650,000,0012 650,0012 650,00003 120,0012 850,00
GUMOTEXBAAGUMOTCZ0005086751520,00530,00+1,92520,00530,0084 180180,20530,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 480,002 480,000,002 480,002 480,00001 605,502 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851565,00565,00+0,08565,00565,0073 955450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 929,901 930,000,001 929,901 930,00001 260,702 083,10
HOTEL PANORAMABAAPANORCS0008438354530,10530,100,00530,10530,10193104 200351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509715,00715,000,00715,00715,0000373,00762,80
CHEVAK CHEBBAAVOKCHCZ0009061750161,00161,000,00161,00161,0000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 615,102 615,100,002 615,102 615,10001 339,302 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 550,001 545,30-0,141 545,301 550,00170263 2001 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 197,001 175,10-1,821 172,201 197,004249 9171 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001501,10501,10-0,19501,10501,1042 004427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757502,00502,00-3,35502,00502,003316 566335,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904230,00230,000,00230,00230,0000210,60470,50
JÁCHYMOV PMBAALAZJACS0008446753620,00620,100,00620,00620,1000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657650,10650,10-3,12650,10650,1085 20194,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 500,102 600,00+4,002 500,102 600,00410 2001 220,102 700,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 935,002 935,000,002 935,002 935,00001 951,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,00368,000,00368,00368,0000276,00411,40
JIHOSTROJBAAJIHSTCS000503636775,0075,00-4,8275,0075,00141 05035,3078,80
JITKA JINDŘ.HRADECBAAJITKACZ0005088955275,60275,60-1,95275,60275,60123 307170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 960,502 960,50-0,012 960,502 960,5025 9211 830,502 987,60
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 180,003 181,00+0,793 180,003 181,00002 410,304 506,00
JUTABAAJUTACS00050261522 203,102 203,100,002 203,102 203,1000951,002 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 856,501 843,50-4,401 843,501 856,801018 5411 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 470,002 470,00+0,062 470,002 470,00614 8201 539,002 470,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000051,0067,00
KAROSERIABAAAVIABCS0005032150316,00316,000,00316,00316,000097,00376,10
KDYNIUMBAAKDYNICZ00050236552 400,002 400,00+4,342 400,002 400,00001 362,002 400,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 120,402 130,00+1,022 119,202 144,0061129 8211 250,002 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,00421,00-0,02421,00421,00145 894400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159712,40712,40+0,02712,40712,4021 425525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351160,00144,00-10,00144,00160,0010616 15272,10160,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 059,001 059,50+0,091 059,001 075,00140149 614953,101 100,00
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.BAATEPNBCZ0008431251596,80563,10-5,42563,00652,8000563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853457,60457,60+0,02457,60457,6073 203275,60549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804360,00360,000,00360,00360,0000208,20411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,601 351,00+3,921 350,601 351,0000876,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,5019,20+9,7117,5019,200016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825182,5084,00+2,4382,5084,00635 26227,1095,00
MADETABAAJIMLECS0008420550410,00410,00-0,72410,00410,0072 870179,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 100,001 100,000,001 100,001 100,00001 000,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755417,70425,10+1,84417,70425,1000220,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896096,5096,90-5,0096,5096,90666 37870,00182,90
METALIMEXBAAMETLXCS00084124581 947,401 947,500,001 947,401 947,50001 530,002 490,00
METRA BLANSKOBAAMETRACS000501005734,7038,100,0034,7038,100029,1049,80
METROSTAVBAAMESTACZ0005006502217,20217,30-2,99217,20217,3000121,20229,00
MILETABAAMILETCS000502745768,2068,200,0068,2068,20640962,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552185,10186,00-0,26185,10186,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759601,00601,000,00601,00601,0000163,00650,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 896,003 965,00+6,843 896,003 965,00002 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
MOTORPALBAAMOTORCZ0005084558281,20281,30+0,03281,20281,30246 751200,00512,20
MSABAAMSACZ0005016501203,10203,10+0,24203,10203,10112 234191,20274,00
NKT CABLESBAAKABKLCZ0005082255713,50722,000,00713,50722,0096 464469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751951,00951,000,00951,00951,0000467,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353647,50652,00+1,39647,50652,00159 760541,50795,00
ODKOLEKBAAODKOLCZ0009064051400,00400,000,00400,00400,0000185,00480,00
OKDBAAOKDCZ0005100651137,00139,00+2,13137,00139,0012417 07654,10140,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,00+1,011 000,001 000,0000820,001 000,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355560,00560,000,00560,00560,0021 120362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 000,002 000,000,002 000,002 000,00001 220,002 100,00
OSTROJBAAOSTROCS0008435558150,00150,000,00150,00150,0053580 25028,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,3055,300,0055,3055,300045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959228,40228,400,00228,40228,4000190,00313,10
O2 C.R.BAATELECCZ0009093209285,70283,10-0,80283,10291,001 617461 548212,00353,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PANKRÁCBAAPANKRCZ0009033205892,80892,800,00892,80892,8000324,001 320,00
PARAMOBAAPARAMCZ0005091355462,00462,000,00462,00462,102812 938290,40486,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695899,0099,000,0099,0099,00242 37659,10120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 264,0011 253,90-0,7611 247,5011 264,0010112 5047 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105463,0063,00+3,6163,0063,001006 30023,0066,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650760,60842,50+5,07760,60842,5086 331502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952144,00145,10+1,46144,00145,1000125,00151,10
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453750,00750,00+4,02750,00750,00129 000478,40820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465296,1096,100,0096,1096,10548161,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 405,101 405,100,001 405,101 405,1068 431918,901 556,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158656,90656,80+0,06656,50656,908354 503402,00710,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 180,002 200,10+2,802 180,002 200,10001 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 591,502 591,500,002 591,502 591,60001 824,103 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 380,001 380,00-3,121 380,001 380,001115 1801 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859150,50150,50-3,40150,50150,50345299,30275,00
PSVSBAAPRSVOCZ0005111500840,10840,100,00840,10840,1000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115486,0086,000,0086,0086,000075,80110,00
RAŠELINABAARASELCZ0009074050370,00333,00-10,00333,00370,0000190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 910,001 910,00-0,691 910,001 910,00001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957446,60490,90+9,99420,00490,903615 794143,20490,90
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455404,00404,00+0,72404,00404,0041 616316,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 705,001 705,00+2,861 705,001 705,001220 4601 295,101 735,90
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 584,302 584,500,002 584,302 584,50001 717,103 430,00
SELGENBAASELGECZ0009033650290,00290,000,00290,00290,0000200,00395,60
SETUZABAASETUZCZ0008460052320,00320,000,00320,00320,0092 880192,50341,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350545,00506,10+0,11506,10545,003418 336304,60620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ000908770612,5012,00-4,0012,0012,502423 0105,4012,50
SIGMIABAASIGMICZ0009077202195,90195,90-9,97195,90195,9000195,901 000,00
SILONBAASILONCZ0005094458326,00326,000,00326,00326,0000265,50340,50
SLADOVNA HODONICEBAASLADHCZ0008452554888,00888,10+3,01888,00888,1043 552500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259347,50347,500,00347,50347,5000200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 940,001 940,000,001 940,001 940,001223 2801 360,101 975,50
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 470,202 470,30+0,042 470,202 470,30001 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251900,00900,00+5,86900,00900,0087 200470,601 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952347,00351,00+3,20347,00351,00320114 905209,30365,10
SPOLANABAASPOLACS000842495865,6065,60+4,7965,6065,600054,2085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285894,5094,500,0094,5095,001 130107 28577,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753173,80173,80-9,99173,80173,8081 390101,90257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 700,001 702,50+4,441 700,001 702,5046 8061 261,101 702,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 537,202 537,50+0,012 537,202 537,50410 1492 028,203 550,00
STROJPLASTBAASTRTACZ000508665213,9013,90+9,4413,9013,90005,8018,90
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050997,00945,00-5,40945,00997,00135128 097420,30999,00
ŠKODA PRAHABAASKOPHCS0005006857195,00195,00-0,25195,00195,000090,00200,00
ŠMERAL BRNOBAASMERACS000502935474,1074,100,0074,1074,101074145,2093,00
ŠTI HOLDINGBFASTICZ0009087805791,00791,000,00791,00791,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351851,10851,10+0,18851,10851,102017 022450,20897,30
TATRABAATATRACS000501845640,0040,000,0040,0040,00512 04036,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156375,00375,10+0,02375,00375,1000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255650,00650,000,00650,00650,0000400,20650,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950470,50471,00+0,10470,50471,0000300,10485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 121,001 121,000,001 121,001 121,0000715,501 152,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685531,5031,600,0031,5031,600024,2062,00
TESLA KARLÍNBAATSLKACS000502135163,0063,00-4,5463,0063,00955 98535,3071,50
TESLA SEZAMBAATSLSECS0005009851397,00397,100,00397,00397,1000270,50550,00
TOMABAATOMACZ000508855980,1080,100,0080,1080,100067,10124,80
TONAKBAATONAKCS000500605524,2024,20-5,8324,2024,201653 99324,2038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000074,20123,50
TYLEX LETOVICEBAATYLEXCS0005006154143,50143,50+2,50143,50143,500056,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 108,601 108,60+2,481 108,601 108,6000544,001 350,00
UNION BANKABAAUNBOCZ0008025004783,80783,80+9,99783,80783,8000298,801 000,00
UNIPETROLBAAUNIPECZ000909150041,0039,30-1,7539,1041,006 250251 79528,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 201,001 201,00+5,161 201,001 201,0078 407650,201 201,00
UNITED ENERGYBABPSZTECZ0005113308120,00120,00-2,04120,00120,0056067 20062,60122,50
VČ ENERGETIKABAAVCENGCZ00050769501 821,101 826,00+0,261 821,101 826,00001 393,101 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 700,002 700,100,002 700,002 700,10001 980,104 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658315,50315,50+0,15315,50315,50226 941240,00451,00
VET ASSETS A.S.BAAJIPCZ000500585061,1067,20+9,9861,1067,201 00567 50652,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 600,501 601,000,001 600,501 601,001219 211850,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159751,10751,10-9,89751,10751,1064 507700,00890,00
VÍTKOVICEBAAVITKOCZ00050985588,408,400,008,408,40006,5014,00
VLNAPBAAVLNAPCZ000508765042,9042,90-9,4942,9042,90401 71629,40103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,100,00311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952154,80154,800,00154,80154,80461996,60204,40
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.CHRUDIMBAAVOKCRCZ0009047056152,00157,10-3,61152,00157,1000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353137,50137,500,00137,50137,5000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150173,20173,300,00173,20173,3000149,30235,20
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657111,20100,20-3,83100,20111,2000100,20184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,10173,100,00173,10173,10234691,10234,10
VULKANBAAVULKACZ0005100453198,20198,200,00198,20198,20509 910122,30240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 350,002 350,00+1,052 350,002 350,0049 4001 422,202 350,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,1022,100,0022,1022,100015,4023,10
YTONGBAAPORBECS00084201623 480,003 480,000,003 480,003 480,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 160,003 180,00+0,633 160,003 180,00001 720,003 265,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,102 510,100,002 510,102 510,10001 910,003 990,00
ZZN POLABÍBAAZZNNBCZ000909280552,0052,000,0052,0052,000013,2052,80
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152263,50263,50+4,98263,50263,5000167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 232,004 234,10+0,274 227,004 234,101250 7481 895,504 234,10
ŽOS NYMBURKBAAZOSNYCZ000904835152,0052,00-8,2852,0052,001052032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959715,00715,000,00715,00715,0000400,10950,00