zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 13:53
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 22.01.2003

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.

23.12.200221.01.2003
23.01.200321.02.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,40117,400,00117,40117,40424 931108,00173,50
ALIACHEMBAASYNTHCZ000509195973,0072,60+0,1372,6073,0036026 14068,0083,30
ALIACHEMBABSYNTHCZ00051126077,507,500,007,507,501128406,509,60
AMMANN CRBAASTVSTCS0005003755247,40247,40-1,11247,40247,40409 896231,30288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,0000111,50313,00
AVIABAAAVIACS000502075929,0029,000,0029,0029,000011,4046,50
BELAGRABAAZZNBRCZ0008449055205,00225,50+10,00205,00225,5000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559980,10980,100,00980,10980,1000750,001 350,00
BMTBAABMTBOCS0005030758209,00209,000,00209,00209,0061 254105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607182,30182,300,00182,30182,3061 09491,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454584,60526,30-4,98526,30584,6000365,50703,00
BRISK TÁBORBAABRITACZ0005074856391,50391,50+0,41391,50391,5000201,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509652,00652,00+0,03652,00652,00149 128532,60701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009210,20210,20+0,09210,20210,2000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207180,00180,000,00180,00180,00203 600108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507145,70145,70+0,13145,70145,70304 37197,00149,20
CIMEX KONCERNBFBINFJICZ000908360653,3053,300,0053,3053,300031,7053,30
CONCORDIA INV.IFBFACONIFCZ0008021201232,10232,10+0,12232,10232,1000153,00255,10
CONSUS IFBFACONINCZ000802830546,6046,600,0046,6046,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 630,002 630,00+5,202 630,002 630,0065170 950500,002 630,00
CZECH PROPERTYBFAIFBOCZ00090868071 020,001 020,000,001 020,001 020,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 282,503 282,500,003 282,503 282,50001 660,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556380,50380,50+0,71380,50380,5072 664303,50525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 390,004 400,00-1,674 390,004 400,00003 220,105 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,300,00111,30111,300072,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156550,10550,10-4,76550,10550,104022 004325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607200,00201,00+0,50196,60201,501 282256 958180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752126,00126,00+0,47126,00126,00496 17456,30130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025850,9050,90-1,1650,9050,900033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345777,7078,70-7,4177,7078,701088 48236,1085,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230091,9091,200,0090,8092,3018 0641 663 14269,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10192,100,00192,10192,1000153,70764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051323,40323,40-0,43323,40323,406019 404161,10362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 272,501 280,10+0,591 272,501 280,1000674,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255675,10659,30-2,34659,30699,5000102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364113,00113,000,00113,00113,000030,70116,60
DERMACOLBAADERMACZ0009041653448,10448,100,00448,10448,1000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929045,605,70+1,785,605,70004,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 330,001 330,000,001 330,001 330,0000635,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,20281,20-0,03281,20281,2041 12558,10290,50
ENERGOAQUABAAENRGACS0008419750564,40564,400,00564,40564,4000401,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460488,1090,00+7,1486,5090,001 628142 40826,7090,00
ETABAAELEPRCS0005005156116,70116,70+0,25116,70116,70893487,10156,30
EUROVIA CSBAASTASZCS00050228541 000,001 000,000,001 000,001 000,0000662,201 000,00
FEZKO SERVISBAAFEZKOCS0005037456176,10176,100,00176,10176,1000124,70220,00
FINOP HOLDINGBAAFINOPCZ0008418001674,10674,10+0,01674,10674,1032 022520,00674,10
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 600,009 600,000,009 600,009 600,00003 120,0010 890,00
GUMOTEXBAAGUMOTCZ0005086751510,00510,000,00510,00510,0000173,00515,10
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 510,002 510,000,002 510,002 510,00410 0401 502,602 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851513,60516,00+0,56513,60516,002512 887448,50585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 932,101 932,70+0,051 932,101 932,70001 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354450,20450,20+9,99450,20450,2062 701312,00588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750170,00170,00+5,85170,00170,0018731 790106,00218,00
IDEAL STANDARDBAAKEZTECS00084170692 511,002 506,00-0,192 385,502 511,0000841,602 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 555,001 550,20-0,431 550,201 555,00136211 2761 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 200,001 200,00-0,411 195,601 200,006476 7781 030,601 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,00-0,70140,00140,0015021 000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001502,00502,000,00502,00502,001502400,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757530,20530,20+0,66530,20530,2000252,30569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904234,00234,00-1,43234,00234,00307 020234,00470,50
JÁCHYMOV PMBAALAZJACS0008446753650,00650,000,00650,00650,00106 500406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657612,10612,10-4,44612,10612,1084 89790,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 501,002 450,10+7,372 450,102 501,002254 9201 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
JIHOSTROJBAAJIHSTCS000503636771,8071,800,0071,8071,800035,3077,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955319,00319,00+10,00319,00319,00185 742170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 830,102 833,10+0,102 830,102 833,10001 757,002 900,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 300,003 300,000,003 300,003 300,00413 2002 410,304 506,00
JUTABAAJUTACS00050261522 340,002 340,000,002 340,002 340,0000675,502 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 820,001 910,00+4,941 820,001 910,00001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 300,002 300,000,002 300,002 300,00001 392,902 300,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5067,00
KAROSERIABAAAVIABCS0005032150318,70318,50-0,09318,50318,7019060 52886,40376,10
KDYNIUMBAAKDYNICZ00050236552 001,102 001,100,002 001,102 001,10001 362,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 163,502 155,40-1,502 138,402 175,2056120 9281 182,102 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464430,00430,60+2,20430,00430,6000272,50650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159751,20751,200,00751,20751,2000491,501 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351121,20121,20-3,19121,20121,20151 81861,80155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 091,001 091,00+0,461 090,501 091,00108117 823953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955330,80331,000,00330,50331,00134 300287,30470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153849,00849,00-0,11849,00849,001512 735530,101 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251681,00681,000,00681,00681,0000470,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853457,10457,100,00457,10457,1041 828250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804243,10243,200,00243,10243,2000138,00336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 250,101 250,10-0,781 250,101 250,101012 501800,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,4017,400,0017,4017,40881 53116,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825185,1085,20+1,4285,1089,4049542 90021,1095,00
MADETABAAJIMLECS0008420550409,50412,00+5,64409,50412,0000160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 175,00-2,081 175,001 175,0000920,001 271,00
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 859,901 859,900,001 859,901 859,90001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005731,6031,00-3,1231,0031,601625 06129,1049,80
METROSTAVBAAMESTACZ0005006502208,50208,50+4,25208,50208,5000115,30218,90
MILETABAAMILETCS000502745762,2062,200,0062,2062,20181 12062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552182,00182,000,00182,00182,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759517,00559,00+8,12517,00559,0000163,00559,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 678,503 701,60+1,733 660,203 701,6029106 6302 548,504 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830886,0086,000,0086,0086,000035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755290,00290,000,00290,00290,0000123,60350,00
MOTORPALBAAMOTORCZ0005084558315,30315,30+4,57315,30315,3000170,10512,20
MSABAAMSACZ0005016501201,90201,90+0,04201,90201,9061 211188,00274,00
NKT CABLESBAAKABKLCZ0005082255750,00750,00-2,59750,00750,0086 000451,00940,00
NOWACO MRAZÍRNYBAASLMRACS00084287511 000,001 000,000,001 000,001 000,0088 000372,001 000,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353616,00616,00+0,04616,00616,0021 232541,50795,00
ODKOLEKBAAODKOLCZ0009064051252,00297,00+17,85252,00297,0000185,00480,00
OKDBAAOKDCZ0005100651134,00134,000,00134,00134,1026335 24654,10139,60
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
OSTROJBAAOSTROCS0008435558146,00146,00+0,68146,00146,0071 02227,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085253,0053,000,0053,0053,000045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959250,00250,00+5,21250,00250,0000190,00261,20
O2 C.R.BAATELECCZ0009093209263,10259,00-1,89259,00267,00387102 339212,00368,00
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
PARAMOBAAPARAMCZ0005091355461,20461,100,00461,10461,2041 845221,50461,10
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695893,0093,000,0093,0093,000053,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886910 960,0011 125,00-0,2210 960,0011 125,0023255 5457 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105458,0058,00-3,3358,0058,000021,3064,00
PLIVA - LACHEMABAALACHECZ0005096750643,70584,50-9,23579,40643,7000415,20941,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,10861,100,00861,10861,1065 167502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952147,20148,000,00147,20148,0000110,00151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453701,30701,300,00701,30701,3000435,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652110,00110,00+4,76110,00110,00262 86055,50117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 550,101 550,100,001 550,101 550,1046 200918,901 550,10
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158531,10531,100,00531,10531,108444 612402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 004,102 004,100,002 004,102 004,1024 0081 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 555,802 590,00+1,332 555,802 590,00001 798,503 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 348,701 348,700,001 348,701 348,70001 109,001 436,40
PRIOR ČRBAAPRICBCS0008457859230,00230,000,00230,00230,000099,30275,00
PSVSBAAPRSVOCZ0005111500871,20871,20-0,01871,20871,202420 909610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115485,1085,100,0085,1085,1019816 85075,80110,00
RAŠELINABAARASELCZ0009074050352,30386,70+9,85352,30386,7000176,50386,70
RMS MEZZANINEBAAPVTCS00084162511 996,001 996,000,001 996,001 996,00001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957351,80351,80+0,14351,80351,8000143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455415,90390,10+3,17390,10415,90166 500240,10529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,00101 12096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 610,001 605,00+3,541 605,001 610,00812 8501 295,101 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 532,202 532,40+0,072 532,202 532,40001 717,103 430,00
SELGENBAASELGECZ0009033650268,00268,000,00268,00268,0000200,00472,50
SETUZABAASETUZCZ0008460052288,80288,80+1,19288,80288,8000192,50336,40
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350576,30576,30+3,27576,30576,3000285,00620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877067,107,10+1,427,107,10005,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458309,80309,80-0,70309,80309,8082 478265,50322,40
SLADOVNA HODONICEBAASLADHCZ0008452554839,00922,90+10,00839,00922,9000431,101 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259305,60305,60+0,82305,60305,60123 667200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 766,101 766,10-4,921 766,101 766,1047 0641 360,101 878,40
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 740,102 740,100,002 740,102 740,10410 9601 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251960,00870,00-3,33870,00960,0000440,601 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952350,00340,00-2,85340,00350,00155 170198,10365,10
SPOLANABAASPOLACS000842495858,0057,80-0,1757,8058,00181 04254,2085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285882,1083,30-4,3682,1083,30494 04177,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753233,50233,500,00233,50233,500057,00250,00
STČ ENERGETICKÁBAASTRENCZ00050782531 535,101 500,10-2,591 500,001 535,502233 5261 215,001 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 426,202 466,00+1,712 426,202 466,00002 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,4013,50-6,2513,5014,40005,8020,10
SUBTERRABAASBTERCS0005023050827,00827,00-4,96827,00827,0075 789402,00964,50
ŠKODA PRAHABAASKOPHCS0005006857131,40118,30-9,96118,30131,400090,00200,00
ŠMERAL BRNOBAASMERACS000502935471,5072,10+0,6971,5072,100045,2093,00
ŠTI HOLDINGBFASTICZ0009087805888,00888,00+9,99888,00888,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351841,00841,00-0,47841,00841,0000448,50897,30
TATRABAATATRACS000501845640,0040,00+1,0140,0040,00301 20036,0059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550732,00732,000,00732,00732,0000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156441,00441,000,00441,00441,0000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255604,10604,100,00604,10604,1000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950430,00433,10+0,72430,00433,1000300,00484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 055,001 050,10-6,531 050,101 055,006770 520715,501 179,60
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685534,0035,80+5,2934,0035,800024,2062,00
TESLA KARLÍNBAATSLKACS000502135165,0065,000,0065,0065,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851398,80398,900,00398,80398,9000270,50550,00
TOMABAATOMACZ000508855972,3072,300,0072,3072,30282 02467,10124,80
TONAKBAATONAKCS000500605527,3027,300,0027,3027,300025,0038,00
TRANZABAATRANZCZ0005076356123,50123,500,00123,50123,500069,00123,50
TYLEX LETOVICEBAATYLEXCS0005006154126,00126,000,00126,00126,000056,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 250,001 167,40-9,991 167,401 250,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004340,00374,00+10,00340,00374,0000298,801 000,00
UNIPETROLBAAUNIPECZ000909150036,1034,80-1,9734,8036,1062121 81728,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354171,60171,600,00171,60171,600050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 060,101 060,10-3,711 060,101 060,103638 164630,001 169,30
UNITED ENERGYBABPSZTECZ0005113308109,20109,20-0,72109,20109,2033636 69160,00116,70
VČ ENERGETIKABAAVCENGCZ00050769501 765,101 765,100,001 765,101 765,10001 390,001 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 600,402 730,00+4,982 600,402 730,00001 931,304 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,00311,000,00311,00311,0000230,00451,00
VET ASSETS A.S.BAAJIPCZ000500585066,4066,70+0,1566,4066,70301 99652,2092,70
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 MIKULOVBAAVINOMCS0008465159791,30830,00+6,27791,30830,0000530,00890,00
VÍTKOVICEBAAVITKOCZ00050985588,608,600,008,608,60006,3014,00
VLNAPBAAVLNAPCZ000508765055,1055,10-7,2355,1055,101055123,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952126,10154,10-5,97126,10154,100096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,00154 050103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850178,10161,20-4,50160,40178,1000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056161,60161,700,00161,60161,7000121,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,20110,200,00110,20110,2000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150185,00185,100,00185,00185,1000166,30236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00232,80-4,97220,90245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657162,40162,40+0,12162,40162,40101 624116,30184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956183,00183,000,00183,00183,000091,10234,10
VULKANBAAVULKACZ0005100453156,00156,000,00156,00156,0000111,10240,60
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 210,002 210,00+1,842 210,002 210,00001 422,202 300,00
YTONGBAAPORBECS00084201623 470,003 470,00+0,873 470,003 470,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 101,103 101,00+1,833 101,003 105,50927 9231 720,003 200,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 674,003 674,00+10,003 674,003 674,00001 910,003 674,00
ZZN POLABÍBAAZZNNBCZ000909280528,8028,800,0028,8028,800011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152235,00240,00+2,12235,00240,00784188 140167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 150,004 150,00+0,364 150,004 150,0029120 3501 751,504 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835162,7062,700,0062,7062,700032,5070,20
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,000,00880,00880,0000400,10950,00