zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 23:50
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 20.01.2003

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.

20.12.200217.01.2003
21.01.200319.02.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,40117,40+0,25117,40117,40101 174108,00173,50
ALIACHEMBAASYNTHCZ000509195973,1072,40-0,6872,4073,1023917 43968,0083,30
ALIACHEMBABSYNTHCZ00051126077,507,500,007,507,501209006,509,60
AMMANN CRBAASTVSTCS0005003755250,20250,200,00250,20250,2000231,30288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,0000111,50313,00
AVIABAAAVIACS000502075929,0029,00+5,4529,0029,000011,4046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559965,00980,00+1,55965,00980,0000750,001 350,00
BMTBAABMTBOCS0005030758209,00209,00+10,00209,00209,0000105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607181,80182,00+0,27181,80182,00468 37191,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454647,60583,00-9,97583,00647,6000365,50703,00
BRISK TÁBORBAABRITACZ0005074856366,70389,90+6,32366,70389,9000201,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509651,10651,80+0,10651,10651,8000532,60701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009208,00208,000,00208,00208,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207171,00175,00+6,06171,00175,0000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360653,3053,300,0053,3053,300031,7053,30
CIMEX KONCERNBFAINFJICZ0009083507145,40145,40+0,06145,40145,40304 36297,00149,20
CONCORDIA INV.IFBFACONIFCZ0008021201231,30231,30+0,08231,30231,30306 939153,00255,10
CONSUS IFBFACONINCZ000802830546,6046,600,0046,6046,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 500,002 500,00-0,392 500,002 500,0000500,002 520,00
CZECH PROPERTYBFAIFBOCZ00090868071 020,001 020,000,001 020,001 020,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 150,003 150,00-4,763 150,003 150,0026 3001 660,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556376,30377,10+0,26376,30377,1000303,50525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 270,104 535,00+6,204 270,104 535,00417 5253 220,105 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,300,00111,30111,300072,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,90+12,500,900,906245620,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156550,00550,10+0,01550,00550,1000325,20550,10
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607203,80200,00-1,57200,00215,205 0061 043 743180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752114,00114,00-6,63114,00114,0032136 59456,30130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025853,2053,20+9,4653,2053,201357 18233,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345781,1081,100,0081,1081,10463 73136,1084,70
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230092,0091,10-0,4391,0092,3055 0985 056 67969,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10192,100,00192,10192,1000153,70764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051325,00325,000,00325,00325,003511 375161,10362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 272,501 272,500,001 272,501 272,5000674,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255746,40699,50-9,99699,50746,402014 459102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364113,00113,00+9,7092,80113,0016318 27830,70116,60
DERMACOLBAADERMACZ0009041653431,20431,20-3,77431,20431,2041 725216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929045,705,70-3,385,705,702221 2654,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 330,001 330,000,001 330,001 330,0000635,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,20281,30+0,03281,20281,300058,10290,50
ENERGOAQUABAAENRGACS0008419750564,40564,40-4,80564,40566,5000401,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460485,5083,30-2,3483,3085,501 04288 36326,7085,30
ETABAAELEPRCS0005005156116,70116,700,00116,70116,700087,10156,30
EUROVIA CSBAASTASZCS0005022854977,80977,800,00977,80977,80109 778662,20990,00
FEZKO SERVISBAAFEZKOCS0005037456176,10176,100,00176,10176,1000124,70220,00
FINOP HOLDINGBAAFINOPCZ0008418001671,00671,00+0,07671,00671,003020 130520,00671,00
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 600,009 600,00-0,119 600,009 600,00003 120,0010 890,00
GUMOTEXBAAGUMOTCZ0005086751515,10515,100,00515,10515,1021 030173,00515,10
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 510,002 510,00+0,402 510,002 510,00410 0401 502,602 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851509,20509,20-8,08509,20509,20105 092448,50585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 952,401 930,70-1,091 930,401 952,40001 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354454,60454,60-9,99454,60454,601455312,00588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750160,60160,600,00160,60160,6000106,00218,00
IDEAL STANDARDBAAKEZTECS00084170692 636,602 636,600,002 636,602 636,6000841,602 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 550,201 553,20+0,181 550,101 553,2096148 8751 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 191,301 191,50-0,351 191,301 191,501517 8711 030,601 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908141,00141,000,00141,00141,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001501,10501,10+3,44501,10501,1021 002400,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757526,70526,70+1,07526,70526,7000252,30569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904237,40238,00+0,42237,40238,0000234,10470,50
JÁCHYMOV PMBAALAZJACS0008446753620,00650,00+4,83541,90650,0000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657629,00629,00+7,20629,00629,006037 74090,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 404,102 404,10-0,012 404,102 404,1012 4041 220,102 527,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 985,002 985,000,002 985,002 985,00001 750,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158366,00366,000,00366,00366,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636771,1071,60-7,7371,1071,600035,3077,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955290,00290,000,00290,00290,0000170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 830,002 830,10-0,012 830,002 830,10001 757,002 900,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 300,003 300,00-0,663 300,003 300,00002 410,304 506,00
JUTABAAJUTACS00050261522 400,002 400,000,002 400,002 400,0000675,502 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 820,001 820,00+1,111 820,001 820,00001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 205,302 205,30+0,142 205,302 205,3036 6161 392,902 220,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5067,00
KAROSERIABAAAVIABCS0005032150318,10318,100,00318,10318,100086,40376,10
KDYNIUMBAAKDYNICZ00050236551 970,002 000,10+3,091 970,002 000,10001 362,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 243,902 255,70-0,202 242,502 260,00413930 4291 182,102 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,30421,300,00421,30421,3000272,50650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159751,20751,20-6,10751,20751,2000491,501 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351139,10139,00+9,88139,00139,10897124 69961,80155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 086,001 086,00-0,181 086,001 086,001010 860953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955330,30330,30-0,12330,30330,30103 303287,30470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153849,50849,50-0,07849,50849,5032 549530,101 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251681,40681,00-0,05620,00681,4000470,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853465,50457,00-1,84457,00465,603717 147250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804243,20243,200,00243,20243,203730138,00336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 354,901 354,90+8,301 354,901 354,901013 549800,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,4017,400,0017,4017,400016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825187,1087,10-1,0287,1087,1023620 55621,1095,00
MADETABAAJIMLECS0008420550381,20390,00+7,11381,20390,0000160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 200,001 200,000,001 200,001 200,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755485,60485,600,00485,60485,6000211,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960124,00124,000,00124,00124,000067,50182,90
METALIMEXBAAMETLXCS00084124581 836,501 860,00-3,121 836,501 860,40001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005731,1031,10+1,6331,1031,102784029,1049,80
METROSTAVBAAMESTACZ0005006502209,10208,60-0,23206,30209,1000115,30218,90
MILETABAAMILETCS000502745762,2062,200,0062,2062,200062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552200,00182,000,00182,00200,0010220 058135,00250,00
MJM LITOVELBAAZZNSRCS0008434759448,00492,80+10,00448,00492,8000163,00492,80
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 619,203 648,00+0,133 619,203 650,0040145 8432 548,504 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830885,0085,000,0085,0085,00302 55035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755290,00290,000,00290,00290,0000123,60350,00
MOTORPALBAAMOTORCZ0005084558315,50315,500,00315,50315,5000170,10512,20
MSABAAMSACZ0005016501201,60201,70+0,04201,60201,7000188,00274,00
NKT CABLESBAAKABKLCZ0005082255747,00770,000,00747,00770,0000451,00940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751960,001 000,00+4,16960,001 000,0000372,001 000,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353618,30616,30+0,08616,30630,1000541,50795,00
ODKOLEKBAAODKOLCZ0009064051279,10279,10-6,96279,10279,1000185,00480,00
OKDBAAOKDCZ0005100651136,30135,20-1,02135,20136,3057477 81454,10139,60
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00920,000,00920,00920,0000820,001 190,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355531,00531,000,00531,00531,0000305,10665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 060,002 060,000,002 060,002 060,00001 180,002 100,00
OSTROJBAAOSTROCS0008435558150,10136,00-9,39136,00150,1056483 63127,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085253,0053,000,0053,0053,000045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959250,00250,000,00250,00250,0000190,00261,20
O2 C.R.BAATELECCZ0009093209267,20267,20+0,03267,20267,40974260 273212,00368,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PANKRÁCBAAPANKRCZ00090332051 300,001 300,000,001 300,001 300,0000324,001 320,00
PARAMOBAAPARAMCZ0005091355450,10450,100,00450,10450,1031 350221,50452,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695893,0093,00-2,1093,0093,000053,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886910 994,5010 995,00-0,0410 994,5010 995,00332 9847 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,2064,00+6,6655,2064,00905 44321,3064,00
PLIVA - LACHEMABAALACHECZ0005096750784,10706,00-9,96706,00784,10436347 938415,20941,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,10861,10-0,12861,10861,1021 722502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952146,20147,00+0,68146,20147,0000110,00151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453701,20701,200,00701,20701,2042 805435,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652100,00100,000,00100,00100,00660055,50117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 550,101 550,100,001 550,101 550,1000918,901 550,10
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158511,00531,10+5,98511,00531,1000402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 003,102 003,10+0,052 003,102 003,1048 0121 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 555,502 555,60+0,012 555,502 555,60001 798,503 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 375,001 375,00+1,951 375,001 375,0022 7501 109,001 436,40
PRIOR ČRBAAPRICBCS0008457859230,00230,00+7,32230,00230,000099,30275,00
PSVSBAAPRSVOCZ0005111500871,30871,300,00871,30871,3000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115485,0085,00+4,8085,0085,0020017 00075,80110,00
RAŠELINABAARASELCZ0009074050324,10351,00+8,33324,10351,0000176,50357,00
RMS MEZZANINEBAAPVTCS00084162512 100,002 100,00+9,832 100,002 100,0036 3001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957351,00351,40+0,11351,00351,4000143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455400,50400,50-10,00400,50400,50104 005240,10529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 610,001 610,00-2,571 610,001 610,0011 6101 295,101 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 530,102 530,50+0,012 530,102 530,50001 717,103 430,00
SELGENBAASELGECZ0009033650268,00268,000,00268,00268,0000200,00472,50
SETUZABAASETUZCZ0008460052288,80288,80-5,12288,80288,8041 155192,50336,40
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350555,10555,10-3,89555,10555,102614 433285,00620,00
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
SILONBAASILONCZ0005094458307,20311,00+1,26307,20311,00144 316265,50322,40
SLADOVNA HODONICEBAASLADHCZ0008452554839,00839,00+0,21839,00839,0000431,101 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259310,00305,00-1,61305,00310,006520 060200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 806,401 765,00-6,031 765,001 806,4058 9081 360,101 878,40
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 740,302 740,300,002 740,302 740,30001 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251954,00954,00-4,50954,00954,0000440,601 000,00
SOFTWARE 602BAASOFTWCZ0009092300261,00260,000,00260,00261,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952346,10346,10-4,18346,10346,10248 306198,10365,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495857,1057,10+0,7057,1057,103 148191 99754,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285892,0090,00-2,1790,0092,002 004180 37277,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753250,00250,00+3,43250,00250,005012 50057,00250,00
STČ ENERGETICKÁBAASTRENCZ00050782531 535,001 535,00+0,191 535,001 535,0046 1401 215,001 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 422,002 423,20+0,052 422,002 423,20002 028,203 550,00
STROJPLASTBAASTRTACZ000508665216,3015,50-4,9015,5016,30005,8020,10
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050835,90835,00-4,61835,00835,90197164 745402,00964,50
ŠKODA PRAHABAASKOPHCS0005006857131,40131,400,00131,40131,400090,00200,00
ŠMERAL BRNOBAASMERACS000502935471,5071,50+0,2871,5071,50302 14545,2093,00
ŠTI HOLDINGBFASTICZ0009087805805,30868,70+2,32805,30868,7000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351850,10850,100,00850,10850,1000448,50897,30
TATRABAATATRACS000501845639,2039,10-2,2539,1039,2092736 31336,0059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550732,00732,000,00732,00732,0000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156441,00441,000,00441,00441,0000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255603,50603,60+0,04603,50603,6000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950430,00430,00-6,52430,00430,0011549 450300,00484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 123,101 123,500,001 123,101 123,5000715,501 179,60
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
TOMABAATOMACZ000508855972,3072,30+0,1372,3072,300067,10124,80
TONAKBAATONAKCS000500605527,3027,300,0027,3027,300025,0038,00
TRANZABAATRANZCZ0005076356123,50123,500,00123,50123,500069,00123,50
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000056,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 297,001 297,100,001 297,001 297,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004315,30340,00+13,78315,30340,0000298,801 000,00
UNIPETROLBAAUNIPECZ000909150034,7035,10+2,0334,7035,303 313116 83328,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354156,00156,000,00156,00156,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308110,00110,000,00110,00110,006 000683 20060,00116,70
UNITED ENERGYBAAPSZTECS00084586591 101,001 101,000,001 101,001 101,0000630,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 710,101 710,10-3,111 710,101 710,1023 4201 390,001 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 832,402 832,500,002 832,402 832,50001 931,304 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,90301,90+11,15301,90301,9000230,00451,00
VET ASSETS A.S.BAAJIPCZ000500585066,7066,70-8,3766,7066,70402 66852,2092,70
VHOSBAAVHOSCZ0009047254949,50949,50-0,05949,50949,5087 596604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 601,001 601,000,001 601,001 601,0011 601730,001 626,00
VÍNO MIKULOVBAAVINOMCS0008465159805,10811,30+0,77805,10811,3075 642530,00890,00
VÍTKOVICEBAAVITKOCZ00050985588,608,40-3,448,408,605 03043 2526,3014,00
VLNAPBAAVLNAPCZ000508765057,9057,90+5,0857,9057,900023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952148,60149,50-9,17148,60149,500096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850187,40187,40-6,85187,40187,40152 811160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056162,00177,40+9,98162,00177,4000121,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,20110,200,00110,20110,2000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150183,00185,10-5,80183,00185,10325 864166,30236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00233,00-5,05221,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657141,80167,60+12,71141,80167,6000116,30184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956183,00183,00+9,97183,00183,000091,10234,10
VULKANBAAVULKACZ0005100453173,00173,000,00173,00173,00142 422111,10240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,1022,10+4,2422,1022,100014,7023,00
WIENERBERGER C.P.BAAJICIHCS00084158572 200,502 180,50+3,832 175,502 200,50001 422,202 300,00
YTONGBAAPORBECS00084201623 453,203 425,10-2,163 306,303 453,20002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 030,003 020,10-0,343 002,103 030,00515 1021 720,003 200,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 037,203 037,20+9,993 037,203 037,20001 910,003 037,20
ZZN POLABÍBAAZZNNBCZ000909280528,8028,80+0,6928,8028,800011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152233,60235,00+0,72233,60235,0000167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 168,004 168,00+0,434 168,004 168,001666 6881 751,504 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835162,7062,700,0062,7062,700032,5070,20
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,00-3,82880,00880,0054 400400,10950,00