zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 6:57
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 27.02.2003

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.

28.01.200326.02.2003
28.02.200331.03.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852118,00118,000,00118,00118,008944110,00173,50
ALIACHEMBAASYNTHCZ000509195971,6073,10-0,6771,6073,10141 01468,9083,30
ALIACHEMBABSYNTHCZ00051126077,807,80+4,007,807,80006,809,60
AMMANN CRBAASTVSTCS0005003755242,50242,60-6,79242,50242,6000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257281,00291,90+3,87281,00291,9000130,10313,00
AVIABAAAVIACS000502075922,5022,50+0,4422,5022,500012,2046,50
BELAGRABAAZZNBRCZ0008449055264,00264,00+10,00264,00264,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559980,001 000,00+5,25980,001 000,0000750,001 350,00
BMTBAABMTBOCS0005030758450,00450,000,00450,00450,0000190,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607198,30198,30+0,15198,30198,30305 94999,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454501,10501,10-8,89501,10501,103015 033365,50703,00
BRISK TÁBORBAABRITACZ0005074856354,90323,90+0,37319,00354,9000266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509875,90788,50+4,09788,50875,9000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009250,10250,100,00250,10250,1000169,00291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207191,00191,00-0,52191,00191,00203 820108,60218,30
CIMEX KONCERNBFBINFJICZ000908360677,1077,10+2,5277,1077,100031,7077,10
CIMEX KONCERNBFAINFJICZ0009083507238,00250,00+6,56238,00250,000097,00250,00
CONCORDIA INV.IFBFACONIFCZ0008021201251,70251,700,00251,70251,7000187,60255,10
CONSUS IFBFACONINCZ000802830552,5050,20+0,1950,2052,5020010 45433,8051,70
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 071,903 200,00+4,163 071,903 200,0000605,003 200,00
CZECH PROPERTYBFAIFBOCZ0009086807910,00910,000,00910,00910,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 140,003 140,00-0,633 140,003 140,00001 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556404,00392,10-2,94392,10404,00176 809328,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 580,004 520,00-0,654 520,004 580,0044199 0003 482,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052137,50137,50+10,00137,50137,50101 37576,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,401,400,001,401,40000,401,40
ČESKÁ ZBROJOVKABAACEZBRCS0005029156556,10556,10-0,01556,10556,1031 668325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607196,50195,00-2,20195,00197,60774152 097180,10441,10
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752130,00157,40+10,06130,00157,400056,30157,40
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025855,4055,40+9,9255,4055,4098744 81033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345777,5076,30-1,4276,3077,50725 52240,5086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230090,1090,70+0,7790,1092,005 322485 31073,7098,80
ČKD HRONOVBAACKDHRCZ0005093658255,80255,80+5,92255,80255,8000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051356,80361,80+9,43356,80363,3013146 846200,10375,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000902,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255810,00810,000,00810,00810,001612 960112,201 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364142,80142,80+9,93142,80142,800030,70142,80
DERMACOLBAADERMACZ0009041653275,00275,10+1,88275,00275,1000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929047,807,80+9,857,807,801118664,807,80
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 500,001 500,000,001 500,001 500,0000771,001 500,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,00281,000,00281,00281,000081,10291,20
ENERGOAQUABAAENRGACS0008419750627,50627,500,00627,50627,5000411,00650,00
EQUITY HOLDINGBFAAGFIECZ000908460490,2090,60+1,6888,0090,6047242 30134,90113,90
ETABAAELEPRCS0005005156125,10125,10-10,00125,10125,10337587,10156,30
EUROVIA CSBAASTASZCS00050228541 052,501 052,50-4,231 052,501 052,50100105 250662,201 110,50
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0000129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001750,00750,000,00750,00750,002720 250530,00774,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706407,60333,80-9,95333,80407,6000333,80650,00
GLOBAL PAYMENTSBAAMUZOCZ000841365511 100,0011 111,00+0,0911 100,0011 111,00003 120,0012 850,00
GUMOTEXBAAGUMOTCZ0005086751600,00600,000,00600,00600,001600180,20600,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 480,002 480,000,002 480,002 480,00001 650,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851570,60550,30-4,31550,20571,10158 397450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 900,001 960,10+11,931 900,001 960,10001 260,702 083,10
HOTEL PANORAMABAAPANORCS0008438354429,40429,40-9,99429,40429,402859351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509725,00740,00+2,06725,00740,0000373,00762,80
CHEVAK CHEBBAAVOKCHCZ0009061750180,00165,000,00165,00180,008014 100106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 703,402 703,400,002 703,402 703,40001 400,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 550,001 550,000,001 545,001 550,0081125 5251 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 187,001 183,50-0,301 183,501 187,105261 7011 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0014019 600128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001501,00501,00+4,22501,00501,0000427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757410,00410,00-0,96410,00410,001410337,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904220,00220,00-2,22220,00220,00306 600210,60470,50
JÁCHYMOV PMBAALAZJACS0008446753645,00645,100,00645,00645,1000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657651,10651,20+0,01651,10651,207750 13795,20756,00
JČ ENERGETIKABAAJIHENCZ00050770572 670,502 668,00-0,262 668,002 790,50001 225,102 700,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,00-0,012 870,002 870,00001 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.HRADECBAAJITKACZ0005088955282,10282,30+0,07282,10282,3000176,60339,90
JM ENERGETIKABAAJMENGCZ00050779582 960,003 000,00+1,312 960,003 000,00001 830,503 000,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 251,003 251,00+1,833 251,003 251,00002 410,304 506,00
JUTABAAJUTACS00050261522 233,302 300,00+3,132 233,302 300,00001 000,002 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 860,301 865,00-3,371 860,301 870,0059 3161 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 472,002 472,00+0,022 472,002 472,00001 539,002 472,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050249,5049,500,0049,5049,500049,5067,00
KAROSERIABAAAVIABCS0005032150316,00316,00-3,68316,00316,00268 216106,10376,10
KDYNIUMBAAKDYNICZ00050236552 470,002 470,000,002 470,002 470,00001 362,002 470,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 135,002 135,000,002 135,002 148,90274586 2311 366,802 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,10421,100,00421,10421,1000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159650,00650,20+0,03650,00650,2000525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351142,30142,40-0,83142,30142,400072,10160,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 038,001 035,30+0,011 035,301 038,005759 126953,101 100,00
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.BAATEPNBCZ0008431251660,00660,00+1,14660,00660,0000563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853457,00457,000,00457,00457,0083 656275,60549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804360,00355,00-1,38355,00360,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 353,501 355,00+0,111 353,501 355,0000890,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,8030,80+5,1130,8030,801504 62016,6030,80
LIBERTY OSTRAVABAANOVHUCZ000509825188,0085,60-1,0485,3088,0074365 30627,1095,00
MADETABAAJIMLECS0008420550435,50427,10-1,92427,10435,6000179,20435,50
MANHATTAN IFBFAIFUNCZ00080046031 000,001 000,10+3,841 000,001 000,1000963,101 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755345,10379,50+9,96345,10379,5000220,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896092,0092,00-10,2492,0092,0017616 19270,00182,90
METALIMEXBAAMETLXCS00084124581 905,001 900,00-4,971 900,001 905,001019 0401 530,002 470,00
METRA BLANSKOBAAMETRACS000501005734,4034,70-8,2034,4034,7030610 60729,1049,80
METROSTAVBAAMESTACZ0005006502210,70210,70-2,00210,70210,704810 114123,10229,00
MILETABAAMILETCS000502745769,2069,20+0,1469,2069,201283062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552186,00186,000,00186,00186,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759660,60660,60-0,07660,60660,6042 642163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830885,0085,000,0085,0085,000038,30500,00
MOTOKOV INTER.BAAMOTINCZ0008417755279,90275,00-1,75275,00279,9000124,00350,00
MOTORPALBAAMOTORCZ0005084558271,70271,70+4,13271,70271,70112 989200,00512,20
MSABAAMSACZ0005016501259,60259,60+1,32259,60259,6000191,20274,00
NKT CABLESBAAKABKLCZ0005082255750,00750,000,00750,00750,0053 750469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751950,00950,000,00950,00950,0000467,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353612,00611,80+0,60611,80612,001911 628541,50795,00
ODKOLEKBAAODKOLCZ0009064051443,00443,00+0,68443,00443,0000185,00480,00
OKDBAAOKDCZ0005100651129,60127,00-6,61127,00134,1028 0403 645 67660,10140,00
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.BAAOSPAPCZ0005010355588,00588,000,00588,00588,0000362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 950,001 950,000,001 950,001 950,00001 350,002 100,00
OSTROJBAAOSTROCS0008435558150,00150,00+2,66150,00150,00690028,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,2055,20-0,1855,2055,201055245,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959228,40228,40+0,08228,40228,4000190,00313,10
O2 C.R.BAATELECCZ0009093209283,00273,00-3,70266,30285,001 291360 227212,00353,00
PANKRÁCBAAPANKRCZ0009033205865,50865,600,00865,50865,6000324,001 320,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PARAMOBAAPARAMCZ0005091355450,30450,30+0,02450,30450,301450290,40486,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,00103,00-0,96103,00103,00242 47264,00120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 190,0011 055,000,0011 055,0011 190,0014156 5257 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105462,0062,000,0062,0062,00402 48023,1066,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650780,50780,50+0,19780,50780,50107 805502,001 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453770,00770,000,00770,00770,0000510,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652100,0096,10-0,1096,10100,0010710 58361,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 501,101 651,10+4,751 501,101 651,1034 653918,901 651,10
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158751,10815,30+8,70751,10815,30163130 689402,00815,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 325,002 325,000,002 325,002 325,00001 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 860,002 860,00+7,922 860,002 860,00514 3001 827,603 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 360,001 360,00-1,231 360,001 360,004054 4001 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859150,00150,000,00150,00150,000099,30275,00
PSVSBAAPRSVOCZ0005111500847,00847,10+0,01847,00847,1000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115488,0088,00+1,7388,0088,0068059 84075,80110,00
RAŠELINABAARASELCZ0009074050333,00337,00+2,36333,00337,0000190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 910,001 910,000,001 910,001 910,00001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957422,00422,000,00422,00422,00125 064143,20490,90
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455406,10406,10+0,14406,10406,1041 624316,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 801,001 801,00-0,111 801,001 801,0023 6021 295,101 823,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 590,402 590,80+0,012 590,402 590,80001 717,103 430,00
SELGENBAASELGECZ0009033650290,00290,000,00290,00290,0000200,00395,60
SETUZABAASETUZCZ0008460052310,50310,500,00310,50310,5000192,50341,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350530,30531,60+5,26530,30531,8000304,60620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ000908770612,0012,000,0012,0012,00546485,4012,80
SIGMIABAASIGMICZ0009077202104,40104,40-9,92104,40104,4000104,401 000,00
SILONBAASILONCZ0005094458326,00326,000,00326,00326,0000265,50340,50
SLADOVNA HODONICEBAASLADHCZ0008452554906,00906,000,00906,00906,0000500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259335,10347,60+3,73335,10347,6000200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 900,001 900,00-0,031 900,001 900,0035 7001 360,102 050,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,002 501,20+1,142 501,002 501,20001 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS00084352511 070,001 070,000,001 070,001 070,0000501,401 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952342,00342,00+0,29342,00342,003010 260217,00365,10
SPOLANABAASPOLACS000842495862,6062,600,0062,6062,600054,2085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285891,4090,700,0090,7096,302 787264 12277,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753174,90174,90+9,24174,90174,9000101,90257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 730,501 740,00-3,701 701,001 740,002746 8741 261,101 807,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 879,002 879,000,002 879,002 879,00002 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665224,0024,10+9,0424,0024,10005,8024,10
SUBTERRABAASBTERCS00050230501 005,101 005,200,001 005,101 005,2000432,101 005,20
ŠKODA PRAHABAASKOPHCS0005006857171,00171,000,00171,00171,000095,40200,00
ŠMERAL BRNOBAASMERACS000502935474,3074,300,0074,3074,301074345,2093,00
ŠTI HOLDINGBFASTICZ0009087805802,00802,000,00802,00802,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351851,10851,10-0,01851,10851,1021 702450,20897,30
TATRABAATATRACS000501845641,6041,60+3,7441,6041,600036,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156375,00375,100,00375,00375,1000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255651,00651,000,00651,00651,0000400,20651,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950461,10461,10-2,61461,10461,105023 055300,10485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 071,001 150,00+2,671 070,001 150,004548 480715,501 152,00
TEPNABAATEPNACS000502685531,7028,50-9,8128,5031,800024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851397,20399,10+0,45357,60399,1000270,50550,00
TOMABAATOMACZ000508855973,0073,00-8,8673,0073,00271 97167,10124,80
TONAKBAATONAKCS000500605524,2024,200,0024,2024,200024,2038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000080,10123,50
TYLEX LETOVICEBAATYLEXCS0005006154135,00137,50+1,85135,00137,500057,00150,40
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
UNIPETROLBAAUNIPECZ000909150039,8040,60+0,7439,8040,602 25391 05028,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30135,40-9,73135,40150,300050,00207,10
UNITED ENERGYBABPSZTECZ0005113308116,00116,00-2,52116,00116,0078691 17662,60122,50
UNITED ENERGYBAAPSZTECS00084586591 152,001 152,000,001 152,001 152,0000662,101 201,00
VČ ENERGETIKABAAVCENGCZ00050769502 020,002 020,00+4,122 020,002 020,00001 393,102 020,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 702,102 702,200,002 702,102 702,20001 980,104 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658307,20335,00+9,47307,20335,0000240,00451,00
VET ASSETS A.S.BAAJIPCZ000500585055,0055,10-8,9255,0055,100052,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 520,001 520,000,001 520,001 520,0000851,101 681,00
VÍNO MIKULOVBAAVINOMCS0008465159851,10851,10+3,16851,10851,1086 809700,00900,00
VÍTKOVICEBAAVITKOCZ00050985589,3010,00+7,529,3010,002 06120 3036,5014,00
VLNAPBAAVLNAPCZ000508765043,2043,20+0,4643,2043,200037,30103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,100,00311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952131,50131,60-5,73131,50131,600096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000116,10326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850248,00248,00+0,12248,00248,0020049 600160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056159,10159,200,00159,10159,2000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353139,10139,100,00139,10139,1000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,00200,00+0,90200,00200,0000149,30235,20
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657153,30153,40+4,56153,30153,4000100,20184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,30173,30-0,97173,30173,3071 21391,10234,10
VULKANBAAVULKACZ0005100453189,60189,60-4,33189,60189,602379129,00240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550123,5023,500,0023,5023,500015,4023,50
WIENERBERGER C.P.BAAJICIHCS00084158572 361,002 361,000,002 361,002 361,00001 422,202 400,00
YTONGBAAPORBECS00084201623 500,003 500,000,003 500,003 500,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 380,003 385,50+4,793 380,003 385,50001 720,103 385,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 515,102 515,100,002 515,102 515,10001 916,103 990,00
ZZN POLABÍBAAZZNNBCZ000909280552,0052,000,0052,0052,000013,2052,80
ZZN POMORAVÍBAAZZNHOCS0008463352167,70167,70-9,98167,70167,700096,30281,20
ŽĎASBAAZDASCS0005031152265,50266,00+0,18265,50266,00123 191167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 102,004 101,00+0,264 095,504 103,0036147 6121 923,004 242,50
ŽOS NYMBURKBAAZOSNYCZ000904835152,0052,000,0052,0052,000032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959799,00799,10-3,23799,00799,1000405,00950,00