zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 8:51
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 24.02.2003

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.

24.01.200321.02.2003
25.02.200326.03.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852118,00118,000,00118,00118,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195973,7073,40-2,2673,4073,701288268,9083,30
ALIACHEMBABSYNTHCZ00051126077,507,50-6,257,507,501128406,809,60
AMMANN CRBAASTVSTCS0005003755242,50242,600,00242,50242,6000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257232,30232,30+0,56232,30232,306515 100130,10313,00
AVIABAAAVIACS000502075925,9025,20-4,9025,2025,900012,2046,50
BELAGRABAAZZNBRCZ0008449055265,00240,00-9,43240,00265,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559950,001 045,00+10,00912,101 045,0000750,001 350,00
BMTBAABMTBOCS0005030758459,00459,00+7,89459,00459,0031 377190,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607195,00200,000,00195,00200,005711 32599,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454500,10500,10-9,07500,10500,1042 000365,50703,00
BRISK TÁBORBAABRITACZ0005074856353,00353,00-0,45353,00353,00207 060266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509768,50845,30+16,08691,80845,3000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009286,00286,000,00286,00286,0000169,00291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207192,00192,000,00192,00192,0000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507204,80204,80+7,95204,80204,800097,00210,10
CIMEX KONCERNBFBINFJICZ000908360668,1068,100,0068,1068,100031,7068,40
CONCORDIA INV.IFBFACONIFCZ0008021201251,70252,00+0,11251,70252,0000187,60255,10
CONSUS IFBFACONINCZ000802830548,0048,00+0,6248,0048,00482 30433,8051,70
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 772,002 840,10+2,452 772,002 840,1000605,002 840,10
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.PLAVBABAACSNAPCZ0008413556448,00449,00+6,62448,00449,008136 315328,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 750,004 500,00-0,294 425,004 750,00003 482,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052125,00125,00+1,46125,00125,000076,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,301,30+8,331,301,30000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156600,00555,20+0,01555,20600,004627 107325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607202,00200,10-0,29200,10202,001 424290 616180,10441,10
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752122,00123,10-5,30122,00123,100056,30141,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025847,7052,40+9,8547,7052,400033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345780,4077,40-3,7377,4080,40977 67040,5086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230089,7089,20-0,5589,2090,0010 741966 28273,7098,80
ČKD HRONOVBAACKDHRCZ0005093658195,00214,50+10,00195,00214,5000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051260,00286,00+10,00260,00286,0000200,10375,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000902,001 939,40
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 - INTRANSBAAINTRACS0008201364107,40107,40+9,92107,40107,400030,70116,60
DERMACOLBAADERMACZ0009041653266,00266,000,00266,00266,0000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,106,10+8,926,106,101116774,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 500,001 500,000,001 500,001 500,0000771,001 500,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,00281,000,00281,00281,000081,10291,20
ENERGOAQUABAAENRGACS0008419750627,50627,50+4,58627,50627,5000411,00650,00
EQUITY HOLDINGBFAAGFIECZ000908460489,9086,10+4,2385,1089,901 969171 22834,90113,90
ETABAAELEPRCS0005005156139,00139,000,00139,00139,000087,10156,30
EUROVIA CSBAASTASZCS00050228541 060,101 061,00+0,081 060,101 061,0000662,201 061,00
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0061 080129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001750,00750,000,00750,00750,0043 000530,00750,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706376,00371,40-9,96371,30376,1000340,30650,00
GLOBAL PAYMENTSBAAMUZOCZ000841365511 600,0011 600,00-9,0111 600,0011 600,00892 8003 120,0012 850,00
GUMOTEXBAAGUMOTCZ0005086751600,00600,000,00600,00600,00106 000180,20600,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 557,502 557,500,002 557,502 557,50001 650,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851564,20564,20+0,01564,20564,2063 385450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 935,801 751,10-9,521 751,001 935,80001 260,702 083,10
HOTEL PANORAMABAAPANORCS0008438354530,10530,100,00530,10530,1073 711351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509715,00720,00+0,69715,00720,0000373,00762,80
CHEVAK CHEBBAAVOKCHCZ0009061750165,00165,000,00165,00165,0000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 615,102 615,100,002 615,102 615,10001 400,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 545,601 540,10-0,381 540,101 555,0090139 1371 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 180,001 187,00+0,501 180,001 187,004553 2481 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,00152 100128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,00500,00-0,41500,00500,00157 500427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757439,00439,00-5,48439,00439,0073 073337,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904231,00231,000,00231,00231,003693210,60470,50
JÁCHYMOV PMBAALAZJACS0008446753620,10620,100,00620,10620,102012 402406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657650,20650,200,00650,20650,20149 10395,20756,00
JČ ENERGETIKABAAJIHENCZ00050770572 550,502 550,50-2,652 550,502 550,5025 1011 225,102 700,00
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
JIHOSTROJBAAJIHSTCS000503636780,0080,000,0080,0080,000035,3080,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,10281,100,00281,10281,1000176,60339,90
JM ENERGETIKABAAJMENGCZ00050779582 964,002 964,000,002 964,002 964,00001 830,502 987,60
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 181,003 194,00+0,403 181,003 194,00002 410,304 506,00
JUTABAAJUTACS00050261522 000,402 200,00+10,002 000,402 200,00001 000,002 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 928,501 930,00+3,931 928,501 930,00001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 470,002 471,00+0,102 470,002 471,00001 539,002 471,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000051,0067,00
KAROSERIABAAAVIABCS0005032150316,00316,10+0,03316,00316,1000106,10376,10
KDYNIUMBAAKDYNICZ00050236552 400,002 400,000,002 400,002 400,00001 362,002 400,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 154,402 153,10-0,442 148,902 175,704851 043 9351 366,802 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,10421,100,00421,10421,1000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159650,20715,20+9,99650,20715,2000525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351143,60143,60-9,34143,60143,60304 30872,10160,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 059,001 059,000,001 058,501 059,001819 057953,101 100,00
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.BAATEPNBCZ0008431251566,80619,40+9,99566,80619,4000563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853457,30457,30-0,06457,30457,3041 829275,60549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804360,00360,000,00360,00360,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,601 353,50+0,181 350,601 353,5000890,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580024,3024,30+9,9524,3024,300016,6024,30
LIBERTY OSTRAVABAANOVHUCZ000509825185,1085,10+1,1885,1085,10252 12827,1095,00
MADETABAAJIMLECS0008420550416,00416,00+0,72416,00416,005422 464179,20424,00
MANHATTAN IFBFAIFUNCZ00080046031 100,001 100,00-1,781 100,001 100,002022 0001 000,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755345,00345,10-17,51345,00345,1000220,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896096,9096,80-0,1096,8096,906 180617 41370,00182,90
METALIMEXBAAMETLXCS00084124581 900,101 900,10-4,751 900,101 900,1035 7001 530,002 470,00
METRA BLANSKOBAAMETRACS000501005734,7034,80-8,4234,7034,800029,1049,80
METROSTAVBAAMESTACZ0005006502210,70210,70-3,08210,70210,70245 057123,10229,00
MILETABAAMILETCS000502745768,4068,40+0,1468,4068,40181 23162,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552186,00186,000,00186,00186,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759601,00661,10+10,00601,00661,1000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830885,0085,000,0085,0085,000038,30500,00
MOTOKOV INTER.BAAMOTINCZ0008417755275,00279,90+1,78275,00279,9000124,00350,00
MOTORPALBAAMOTORCZ0005084558250,00271,70+10,00250,00271,7000200,00512,20
MSABAAMSACZ0005016501225,30225,30+9,90225,30225,304901191,20274,00
NKT CABLESBAAKABKLCZ0005082255722,00750,00+6,38722,00750,002518 610469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751951,00951,00-4,90951,00951,0000467,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353606,10606,50+0,04606,10606,5063 637541,50795,00
ODKOLEKBAAODKOLCZ0009064051400,00400,000,00400,00400,0000185,00480,00
OKDBAAOKDCZ0005100651139,10139,000,00136,00139,1027437 69860,10140,00
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 350,002 100,00
OSTROJBAAOSTROCS0008435558140,50140,50+0,35140,00141,009413 20028,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,3055,300,0055,3055,300045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959228,40228,400,00228,40228,4000190,00313,10
O2 C.R.BAATELECCZ0009093209291,50288,10+0,17287,90295,001 944570 050212,00353,00
PANKRÁCBAAPANKRCZ0009033205865,10865,10-0,04865,10865,1000324,001 320,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PARAMOBAAPARAMCZ0005091355473,80450,10-5,02450,10473,8000290,40486,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,00104,00+0,97103,00104,000064,00120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 005,0011 192,00-0,3810 607,5011 210,0027294 4897 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105463,0062,00+0,9762,0063,0066441 52823,1066,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650763,00764,00-9,31763,00764,0000502,001 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453750,00751,00+0,13750,00751,0000510,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465296,1096,20+0,1096,1096,20575 47961,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 501,001 501,000,001 501,001 501,0000918,901 556,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158666,50666,50-4,79666,50666,502013 330402,00711,10
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 311,002 312,50+5,062 311,002 312,50001 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 594,102 594,100,002 594,102 594,10001 827,603 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 378,001 362,10-1,191 362,001 378,10001 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859150,00150,00-0,66150,00150,000099,30275,00
PSVSBAAPRSVOCZ0005111500842,10843,10+0,11842,10843,1000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115486,0086,000,0086,0086,000075,80110,00
RAŠELINABAARASELCZ0009074050317,50302,00+0,33286,00317,5000190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 910,001 910,000,001 910,001 910,00001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957426,60426,60-6,38426,60426,60166 826143,20490,90
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455404,50404,50+0,09404,50404,50104 045316,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 715,101 713,60-6,001 713,601 715,10813 7171 295,101 823,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 587,102 590,50+0,092 587,102 590,50001 717,103 430,00
SELGENBAASELGECZ0009033650290,00290,000,00290,00290,0000200,00395,60
SETUZABAASETUZCZ0008460052310,50311,00+0,12310,50311,0000192,50341,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350550,00550,00+8,03550,00560,009552 400304,60620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ000908770612,5011,30-5,8311,3012,503 12636 7645,4012,80
SIGMIABAASIGMICZ0009077202143,00143,00-9,94143,00143,0000143,001 000,00
SILONBAASILONCZ0005094458326,00326,000,00326,00326,0000265,50340,50
SLADOVNA HODONICEBAASLADHCZ0008452554894,50894,50-0,72894,50894,5043 578500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259325,00335,10-9,40325,00335,1000200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 905,101 905,10-7,061 905,101 905,1047 6201 360,102 050,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 471,102 472,100,002 471,102 472,10001 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251900,00900,000,00900,00900,0043 600501,401 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952338,10338,10-0,55338,10338,1082 705217,00365,10
SPOLANABAASPOLACS000842495862,6062,60-6,9862,6062,60850154,2085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285894,5091,30-0,7691,3094,50163 98316 558 20877,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753172,40172,40+9,94172,40172,4000101,90257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 720,001 711,00-0,051 711,001 720,00610 3021 261,101 752,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 540,102 751,10+8,262 540,102 751,10002 028,203 550,00
STROJPLASTBAASTRTACZ000508665218,3018,30+9,5818,3018,30005,8018,90
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050995,00995,00+4,18995,00995,001995432,10999,00
ŠKODA PRAHABAASKOPHCS0005006857190,00190,000,00190,00190,000095,40200,00
ŠMERAL BRNOBAASMERACS000502935474,0074,100,0074,0074,100045,2093,00
ŠTI HOLDINGBFASTICZ0009087805802,00802,00-7,81802,00802,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351851,20851,200,00851,20851,2000450,20897,30
TATRABAATATRACS000501845640,0040,000,0040,0040,00728036,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156375,10375,100,00375,10375,1062 251315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255650,00650,000,00650,00650,0000400,20650,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950459,00459,00-2,65459,00459,0031 377300,10485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 091,001 091,000,001 091,001 091,0022 182715,501 152,00
TEPNABAATEPNACS000502685531,5031,600,0031,5031,600024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851397,00401,10+1,00397,00401,1000270,50550,00
TOMABAATOMACZ000508855980,1080,20+0,1280,1080,200067,10124,80
TONAKBAATONAKCS000500605524,2024,200,0024,2024,200024,2038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000080,10123,50
TYLEX LETOVICEBAATYLEXCS0005006154135,00135,000,00135,00135,00227057,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 250,001 250,100,001 250,001 250,1000544,001 350,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150041,0041,40+1,7141,0042,0021 859904 89028,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354152,00152,000,00152,00152,000050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 152,001 152,00-0,081 152,001 152,0000662,101 201,00
UNITED ENERGYBABPSZTECZ0005113308118,10119,00-2,53118,10119,000062,60122,50
VČ ENERGETIKABAAVCENGCZ00050769502 000,002 000,60+4,742 000,002 000,60001 393,102 000,60
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 702,102 702,200,002 702,102 702,20001 980,104 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658320,00320,00+2,36320,00320,00258 000240,00451,00
VET ASSETS A.S.BAAJIPCZ000500585060,5060,500,0060,5060,50342 05752,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 600,001 600,000,001 600,001 600,002946 400851,101 681,00
VÍNO MIKULOVBAAVINOMCS0008465159900,00900,00+1,70900,00900,0021 800700,00900,00
VÍTKOVICEBAAVITKOCZ00050985588,208,30+1,218,208,309007 4676,5014,00
VLNAPBAAVLNAPCZ000508765043,0043,00-0,2343,0043,001406 02037,30103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,100,00311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952154,70154,800,00154,70154,800096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000116,10326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850212,40212,40+9,99212,40212,4000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056159,00159,100,00159,00159,1000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353137,60139,10+1,09137,60139,1000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150180,20180,30+0,11180,20180,3000149,30235,20
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657126,60126,60+9,99126,60126,6000100,20184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,20173,200,00173,20173,200091,10234,10
VULKANBAAVULKACZ0005100453198,20198,20-0,90198,20198,2000129,00240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,2022,200,0022,2022,200015,4023,10
WIENERBERGER C.P.BAAJICIHCS00084158572 350,002 350,000,002 350,002 350,001535 2501 422,202 350,00
YTONGBAAPORBECS00084201623 500,003 500,000,003 500,003 500,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 200,003 200,000,003 200,003 200,0013 2001 720,103 265,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 512,102 515,00+0,112 512,102 515,00001 916,103 990,00
ZZN POLABÍBAAZZNNBCZ000909280552,0052,000,0052,0052,000013,2052,80
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,00286 44096,30281,20
ŽĎASBAAZDASCS0005031152251,00276,60+4,65251,00276,6035297 080167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 244,004 242,50+0,104 242,504 244,001876 3861 923,004 242,50
ŽOS NYMBURKBAAZOSNYCZ000904835152,0052,000,0052,0052,000032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959715,10715,20+0,01715,10715,2000405,00950,00