zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 22:25
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 21.02.2003

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.

22.01.200320.02.2003
24.02.200324.03.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852118,00118,00+0,25118,00118,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195975,1075,10-4,6975,1075,101075168,9083,30
ALIACHEMBABSYNTHCZ00051126078,808,00-9,098,008,80006,809,60
AMMANN CRBAASTVSTCS0005003755242,50242,600,00242,50242,6000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257231,00231,000,00231,00231,0000130,10313,00
AVIABAAAVIACS000502075926,5026,50+1,5326,5026,501604 24012,2046,50
BELAGRABAAZZNBRCZ0008449055265,00265,00-0,03265,00265,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559950,00950,000,00950,00950,0000750,001 350,00
BMTBAABMTBOCS0005030758425,40425,40+9,97425,40425,4000184,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607200,00200,000,00200,00200,005010 00099,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454550,00550,00+9,97550,00550,0000365,50703,00
BRISK TÁBORBAABRITACZ0005074856354,60354,60-0,39354,60354,602709266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509808,90728,20-8,41728,20808,9000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009286,00286,000,00286,00286,0000165,00291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207192,00192,000,00192,00192,0000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507185,30189,70-5,85185,30189,7022541 90497,00210,10
CIMEX KONCERNBFBINFJICZ000908360668,1068,100,0068,1068,100031,7068,40
CONCORDIA INV.IFBFACONIFCZ0008021201251,70251,70+4,26251,70251,7000185,10255,10
CONSUS IFBFACONINCZ000802830547,2047,70+1,2747,2047,700033,8051,70
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 772,002 772,000,002 772,002 772,0000605,002 772,00
CZECH PROPERTYBFAIFBOCZ0009086807910,00910,000,00910,00910,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 160,003 160,000,003 160,003 160,00001 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556401,00421,10+5,01401,00421,1000312,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 516,004 513,50-0,054 513,504 516,00313 5463 261,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052112,00123,20+10,00112,00123,200075,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,201,200,001,201,20000,401,20
ČESKÁ ZBROJOVKABAACEZBRCS0005029156555,10555,100,00555,10555,1031 665325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607203,00200,70+0,04200,70203,0020040 324180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752130,00130,00+7,34130,00130,00202 60056,30141,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025847,7047,700,0047,7047,700033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345780,4080,40+0,5080,4080,40362 89440,1086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230091,0089,70+0,1189,4091,403 233291 86872,1098,80
ČKD HRONOVBAACKDHRCZ0005093658195,00195,000,00195,00195,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051260,00260,00-4,41260,00260,0000195,10375,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,00+9,331 900,001 900,0000825,101 939,40
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 - INTRANSBAAINTRACS000820136497,7097,70+9,8997,7097,700030,70116,60
DERMACOLBAADERMACZ0009041653266,00266,000,00266,00266,0000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,00504 00045,0080,00
DKF HOLDINGBFADETKUCZ00090929045,605,60-5,085,605,601005604,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 500,001 500,000,001 500,001 500,0000771,001 500,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,00281,000,00281,00281,000070,10291,20
ENERGOAQUABAAENRGACS0008419750600,00600,00-4,00600,00600,003822 800411,00650,00
EQUITY HOLDINGBFAAGFIECZ000908460490,0082,60-8,2282,5090,0069061 42834,90113,90
ETABAAELEPRCS0005005156139,00139,000,00139,00139,000087,10156,30
EUROVIA CSBAASTASZCS00050228541 058,101 060,10+0,181 058,101 060,1000662,201 060,10
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0000129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001750,00750,000,00750,00750,0000520,00750,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706412,50412,50+5,14412,50412,5000340,30650,00
GLOBAL PAYMENTSBAAMUZOCZ000841365512 750,0012 750,000,0012 750,0012 750,00003 120,0012 850,00
GUMOTEXBAAGUMOTCZ0005086751600,00600,00+4,40600,00600,0063 600180,20600,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 557,502 557,500,002 557,502 557,50001 605,502 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851565,00564,10-0,01564,10565,00158 468450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 930,501 935,40+0,231 930,501 935,4023 8661 260,702 083,10
HOTEL PANORAMABAAPANORCS0008438354530,10530,100,00530,10530,1073 711351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509715,00715,000,00715,00715,0000373,00762,80
CHEVAK CHEBBAAVOKCHCZ0009061750165,00165,00+2,48165,00165,00101 650106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 615,102 615,100,002 615,102 615,10001 339,302 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 546,101 546,000,001 546,001 546,105991 2171 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 180,001 181,00+0,511 180,001 181,003035 4101 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001502,10502,100,00502,10502,1000427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757480,00464,50-1,17456,50490,0000335,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904231,00231,00-0,04231,00231,00153 465210,60470,50
JÁCHYMOV PMBAALAZJACS0008446753620,00620,100,00620,00620,1000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657700,00650,200,00650,20700,006645 40394,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 619,502 620,00+0,762 619,502 620,00001 220,102 700,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 935,502 935,500,002 935,502 935,50001 951,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,00368,000,00368,00368,0041 472276,00411,40
JIHOSTROJBAAJIHSTCS000503636780,0080,000,0080,0080,000035,3080,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,10281,100,00281,10281,1000170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 964,002 964,00+0,032 964,002 964,00001 830,502 987,60
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 180,003 181,000,003 180,003 181,00002 410,304 506,00
JUTABAAJUTACS00050261522 000,002 000,00+0,172 000,002 000,0048 000951,002 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 857,001 856,90-3,711 856,801 857,001018 5691 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
KAROSERIABAAAVIABCS0005032150316,00316,000,00316,00316,00134 10897,00376,10
KDYNIUMBAAKDYNICZ00050236552 400,002 400,000,002 400,002 400,00001 362,002 400,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 146,002 162,70+0,682 146,002 180,0089192 2621 250,002 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,10421,100,00421,10421,1000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159650,20650,20-8,70650,20650,2031 951525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351158,40158,40+9,92158,40158,40264 11872,10160,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 075,001 059,000,001 059,001 075,003335 347953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955337,00337,00+0,74337,00337,0000292,20470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153851,00851,000,00851,00851,0000570,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251563,10563,10-7,32563,10563,1052 816563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853457,60457,600,00457,60457,6041 830275,60549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804360,00360,000,00360,00360,0000208,20411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,601 351,000,001 350,601 351,0000876,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,1022,10+9,9522,1022,100016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825184,0084,10+0,1184,0088,0062855 06927,1095,00
MADETABAAJIMLECS0008420550413,00413,000,00413,00413,0000179,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,000,001 120,001 120,00001 000,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755380,40418,40+9,98342,40418,4000220,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896096,9096,900,0096,9096,90514 94270,00182,90
METALIMEXBAAMETLXCS00084124581 995,001 995,00+2,431 995,001 995,001529 9251 530,002 490,00
METRA BLANSKOBAAMETRACS000501005738,0038,000,0038,0038,001 55859 20429,1049,80
METROSTAVBAAMESTACZ0005006502217,40217,40+0,04217,40217,4000121,20229,00
MILETABAAMILETCS000502745768,3068,300,0068,3068,300062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552186,00186,00+0,48186,00186,0071 302135,00250,00
MJM LITOVELBAAZZNSRCS0008434759601,00601,000,00601,00601,0000163,00650,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830885,0085,000,0085,0085,000038,30500,00
MOTOKOV INTER.BAAMOTINCZ0008417755275,00275,00-0,86275,00275,0000124,00350,00
MOTORPALBAAMOTORCZ0005084558247,00247,00-7,59247,00247,00204 940200,00512,20
MSABAAMSACZ0005016501205,00205,00+0,98205,00205,00142 870191,20274,00
NKT CABLESBAAKABKLCZ0005082255705,00705,00+0,07705,00705,0042 820469,50940,00
NOWACO MRAZÍRNYBAASLMRACS00084287511 000,001 000,00+5,151 000,001 000,0022 000467,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353606,10606,20+0,01606,10606,2042 425541,50795,00
ODKOLEKBAAODKOLCZ0009064051400,00400,000,00400,00400,0041 600185,00480,00
OKDBAAOKDCZ0005100651139,10139,00-0,07139,00139,1021429 75854,10140,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,0000820,001 000,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355560,00560,000,00560,00560,0000362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 000,002 000,000,002 000,002 000,00001 220,002 100,00
OSTROJBAAOSTROCS0008435558140,00140,000,00140,00140,00202 80028,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,3055,300,0055,3055,300045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959228,40228,400,00228,40228,40163 654190,00313,10
O2 C.R.BAATELECCZ0009093209285,60287,60+0,27285,20290,00508146 199212,00353,00
PANKRÁCBAAPANKRCZ0009033205893,50865,50-3,13830,10895,1000324,001 320,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PARAMOBAAPARAMCZ0005091355457,00473,90+5,26457,00473,9000290,40486,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695899,00103,00+4,0499,00103,000059,10120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 182,5011 235,20+0,3111 100,0011 235,2049548 8007 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105461,4061,40-2,5361,4061,40181 10523,0066,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650761,10842,50+5,07761,10842,50108 099502,001 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453750,00750,000,00750,00750,0000478,40820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465296,1096,100,0096,1096,100061,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 501,001 501,000,001 501,001 501,0000918,901 556,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158700,10700,10-1,54700,10725,0013695 612402,00711,10
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 202,002 201,00-0,042 201,002 202,0048 8061 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 594,002 594,100,002 594,002 594,10001 824,103 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 378,501 378,60-0,101 378,501 378,60001 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859151,00151,000,00151,00151,000099,30275,00
PSVSBAAPRSVOCZ0005111500840,00842,10+0,23840,00842,1000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115486,0086,00-2,2786,0086,00201 72075,80110,00
RAŠELINABAARASELCZ0009074050334,10301,00-14,24301,00334,1000190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 910,001 910,000,001 910,001 910,00001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957420,00455,70+8,50420,00455,7000143,20490,90
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455404,10404,100,00404,10404,1041 616316,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 710,101 823,00+6,911 710,101 823,0059 0021 295,101 823,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 587,002 588,10+0,042 587,002 588,10001 717,103 430,00
SELGENBAASELGECZ0009033650290,00290,000,00290,00290,00123 480200,00395,60
SETUZABAASETUZCZ0008460052310,50310,60+3,36310,50310,6000192,50341,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350509,10509,10-3,41509,10509,102010 182304,60620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ000908770612,0012,00-6,2512,0012,001892 2685,4012,80
SIGMIABAASIGMICZ0009077202158,80158,80-9,97158,80158,8000158,801 000,00
SILONBAASILONCZ0005094458326,00326,000,00326,00326,0000265,50340,50
SLADOVNA HODONICEBAASLADHCZ0008452554901,00901,00+1,46901,00901,0000500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259325,00369,90+6,44325,00369,9010333 610200,10440,00
SM ENERGETIKABAASMENGCZ00050783522 050,002 050,00+7,892 050,002 050,0064131 2001 360,102 050,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 471,002 472,10+0,042 471,002 472,10001 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251900,00900,000,00900,00900,0000470,601 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952343,50340,00-2,01340,00345,00476163 131209,30365,10
SPOLANABAASPOLACS000842495867,3067,300,0067,3067,300054,2085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285892,0092,000,0092,0092,00302 76077,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753156,80156,80+0,06156,80156,804627101,90257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 712,001 712,00-2,311 712,001 712,001017 1201 261,101 752,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 540,002 541,10+0,042 540,002 541,10002 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665216,7016,70+9,8616,7016,70005,8018,90
SUBTERRABAASBTERCS0005023050890,80955,00+1,05890,80957,003431 591420,30999,00
ŠKODA PRAHABAASKOPHCS0005006857195,00190,00-2,56190,00195,000090,00200,00
ŠMERAL BRNOBAASMERACS000502935474,0074,10+4,2174,0074,100045,2093,00
ŠTI HOLDINGBFASTICZ0009087805800,00870,00+9,02800,00870,002219 000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351851,20851,200,00851,20851,2000450,20897,30
TATRABAATATRACS000501845640,0040,000,0040,0040,00421 68036,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156375,10375,100,00375,10375,1031 125315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255650,00650,000,00650,00650,0000400,20650,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950470,50471,50+3,39470,50471,5000300,10485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 091,001 091,00-5,131 091,001 091,003538 185715,501 152,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685531,5031,600,0031,5031,600024,2062,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851397,00397,100,00397,00397,1000270,50550,00
TOMABAATOMACZ000508855980,1080,100,0080,1080,10635 04667,10124,80
TONAKBAATONAKCS000500605524,2024,200,0024,2024,200024,2038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000074,20123,50
TYLEX LETOVICEBAATYLEXCS0005006154135,00135,000,00135,00135,000056,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 250,001 250,10+2,511 250,001 250,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004948,30948,30+9,99948,30948,3000298,801 000,00
UNIPETROLBAAUNIPECZ000909150040,0040,70+3,5639,6040,9015 414621 47628,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00152,00+0,66151,00152,000050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 153,001 153,00+0,081 153,001 153,0000650,201 201,00
UNITED ENERGYBABPSZTECZ0005113308122,10122,100,00122,10122,100062,60122,50
VČ ENERGETIKABAAVCENGCZ00050769501 910,001 910,00+4,601 910,001 910,0047 6401 393,101 910,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 702,002 702,200,002 702,002 702,20001 980,104 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658312,50312,60+2,45312,50312,6000240,00451,00
VET ASSETS A.S.BAAJIPCZ000500585067,2060,50-9,9760,5067,200052,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 600,001 600,000,001 600,001 600,0000850,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159884,90884,90+7,10884,90884,9032 655700,00890,00
VÍTKOVICEBAAVITKOCZ00050985588,208,20-2,388,208,205416,5014,00
VLNAPBAAVLNAPCZ000508765043,0043,10+0,2343,0043,100029,40103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,100,00311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952154,80154,800,00154,80154,8081 23896,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,00-4,76270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850193,10193,100,00193,10193,10203 862160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056159,00159,100,00159,00159,1000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353137,60137,600,00137,60137,6000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150173,20180,10+3,92173,20180,1000149,30235,20
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657115,10115,10-0,94115,10115,10252 878100,20184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,20173,200,00173,20173,200091,10234,10
VULKANBAAVULKACZ0005100453200,30200,00+0,45200,00200,305511 008122,30240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 350,002 350,00+1,292 350,002 350,001023 5001 422,202 350,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,2022,200,0022,2022,200015,4023,10
YTONGBAAPORBECS00084201623 500,003 500,000,003 500,003 500,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 188,003 200,00-0,033 188,003 200,00722 3401 720,003 265,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 512,002 512,100,002 512,002 512,10001 910,003 990,00
ZZN POLABÍBAAZZNNBCZ000909280552,0052,000,0052,0052,000013,2052,80
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,00358 05096,30281,20
ŽĎASBAAZDASCS0005031152264,30264,30+5,08264,30264,3000167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 237,004 238,00+0,264 237,004 238,00833 8981 895,504 238,00
ŽOS NYMBURKBAAZOSNYCZ000904835152,0052,000,0052,0052,000032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959715,00715,10+0,01715,00715,1000400,10950,00