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 - 28.01.2003

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.

27.12.200227.01.2003
29.01.200327.02.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,40117,400,00117,40117,4000110,00173,50
ALIACHEMBABSYNTHCZ00051126077,807,800,007,807,80006,609,60
ALIACHEMBAASYNTHCZ000509195980,0080,00+0,1280,0080,0024219 36068,0083,30
AMMANN CRBAASTVSTCS0005003755247,80247,800,00247,80247,8000233,00288,90
ATAS NÁCHODBAAATSNACS0005028257231,60231,60-0,17231,60231,60399 032120,00313,00
AVIABAAAVIACS000502075933,3033,300,0033,3033,300011,6046,50
BELAGRABAAZZNBRCZ0008449055205,00230,00+12,19205,00230,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559980,10980,100,00980,10980,1000750,001 350,00
BMTBAABMTBOCS0005030758302,90302,90+8,95302,90302,90164 846112,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607182,10184,10+0,21182,10184,5018233 47793,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454606,50606,50+16,07606,50606,5000365,50703,00
BRISK TÁBORBAABRITACZ0005074856366,70366,700,00366,70366,7000221,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509652,00647,10-0,75625,00652,0000550,10701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009230,10230,20+0,04230,10230,2000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207196,00196,00+9,98196,00196,00203 920108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507153,80168,70+10,04153,80168,700097,00168,70
CIMEX KONCERNBFBINFJICZ000908360654,0054,00+3,2554,0054,00402 16031,7054,00
CONCORDIA INV.IFBFACONIFCZ0008021201232,20232,200,00232,20232,2018142 028153,00255,10
CONSUS IFBFACONINCZ000802830546,6046,600,0046,6046,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 573,002 573,00-5,852 573,002 573,00512 865605,002 733,00
CZECH PROPERTYBFAIFBOCZ00090868071 020,001 020,000,001 020,001 020,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 113,403 130,00+0,533 113,403 130,00001 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556383,30385,10+0,52383,30385,1000305,10525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 405,004 405,50+0,014 405,004 405,50003 220,105 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052100,20100,20-9,97100,20100,200075,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,901,00000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156563,10563,10+2,17563,10563,1000325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607205,00204,00+2,00204,00206,001 468301 582180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752121,50123,00+2,07121,50123,000056,30132,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025850,0045,10-9,9845,1050,000033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345774,1074,20+0,1374,1074,200036,8085,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230090,0089,50-1,7589,5090,101 262113 37769,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10192,100,00192,10192,1000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051343,00342,000,00341,50343,0000181,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 280,101 160,00-9,381 160,001 280,1000825,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255957,00957,00+10,00957,00957,001615 312102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136492,5083,40-9,9383,4092,500030,70116,60
DERMACOLBAADERMACZ0009041653465,60465,60+0,12465,60465,6000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929045,805,800,005,805,80004,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 330,001 330,000,001 330,001 330,0000635,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353291,20291,20+1,11291,20291,20258264,20291,20
ENERGOAQUABAAENRGACS0008419750561,50561,500,00561,50561,5000401,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460498,2098,00+0,6195,0099,902 080204 28127,1098,00
ETABAAELEPRCS0005005156125,00125,00+4,16125,00125,000087,10156,30
EUROVIA CSBAASTASZCS00050228541 000,001 047,50+4,751 000,001 050,0000662,201 047,50
FEZKO SERVISBAAFEZKOCS0005037456180,00180,00+2,21180,00180,0000124,70220,00
FINOP HOLDINGBAAFINOPCZ0008418001676,00676,00+0,22676,00676,0000520,00676,00
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 600,0010 000,00+4,169 600,0010 000,00003 120,0010 890,00
GUMOTEXBAAGUMOTCZ0005086751510,00510,00+0,99510,00510,0021 020173,00515,10
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 500,002 500,00-0,022 500,002 500,00001 502,602 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851544,00543,000,00543,00544,002111 404450,00585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 936,801 937,70+0,051 936,801 937,70001 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354530,10530,100,00530,10530,101530325,00588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750150,00150,00-4,27150,00150,00253 750106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 506,002 506,000,002 506,002 506,0000841,602 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 557,001 558,00+0,061 557,001 558,003452 9481 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 191,501 193,20+0,051 191,501 200,002327 5241 035,101 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908142,20140,00-4,24140,00142,2027538 566128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001506,40504,40-0,45504,40506,4052 524400,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757536,40536,40-0,05536,40536,401536252,30569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904222,00222,000,00222,00222,0000217,00470,50
JÁCHYMOV PMBAALAZJACS0008446753670,00670,000,00670,00670,002013 400406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657600,00625,10+2,12600,00669,003824 70790,20756,00
JČ ENERGETIKABAAJIHENCZ00050770572 612,602 480,10-5,072 480,102 612,60001 220,102 612,60
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 985,502 935,50-1,672 935,502 985,50001 750,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158366,00366,00-0,27366,00366,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636771,8071,800,0071,8071,80644 59535,3077,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955290,50290,50-3,52290,50290,50123 486170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 985,702 987,60+4,782 855,102 987,60001 805,002 987,60
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 201,003 201,000,003 201,003 201,00002 410,304 506,00
JUTABAAJUTACS00050261522 300,002 300,000,002 300,002 300,0000680,902 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 900,001 965,70+6,441 900,001 965,70001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 300,002 301,00+0,042 300,002 301,00001 392,902 301,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,001582551,0067,00
KAROSERIABAAAVIABCS0005032150315,10315,100,00315,10315,100086,50376,10
KDYNIUMBAAKDYNICZ00050236552 001,102 060,00+2,942 001,102 060,00001 362,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 031,802 051,10+2,032 021,502 065,00159324 6211 182,102 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,00421,00-0,02421,00421,003514 735305,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159733,40733,40+7,85733,40733,4000525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351108,1097,40-8,1997,40108,100066,40155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 080,201 073,10-0,641 068,201 080,204042 992953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955332,30332,30+0,09332,30332,302665292,00470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00850,000,00850,00850,0000560,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251676,00676,00+0,37676,00676,0000527,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853471,20471,200,00471,20471,2000250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804243,10267,40+9,99243,10267,4000138,00336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 251,001 271,00+1,591 251,001 271,0000812,801 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,5017,500,0017,5017,500016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825186,3085,10-1,3985,1086,3097383 51822,0095,00
MADETABAAJIMLECS0008420550408,10408,10-2,97408,10408,1000160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 175,000,001 175,001 175,0078 225920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755456,70456,700,00456,70456,7000220,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960100,50105,60-5,37100,50105,60717 45267,90182,90
METALIMEXBAAMETLXCS00084124581 820,001 855,00-3,331 820,001 855,0071129 2551 530,002 499,00
METRA BLANSKOBAAMETRACS000501005735,1035,10+9,6835,1035,101863229,1049,80
METROSTAVBAAMESTACZ0005006502207,10207,100,00207,10207,1000115,60218,90
MILETABAAMILETCS000502745762,9062,900,0062,9062,90956662,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552182,00182,000,00182,00182,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759630,00620,00-4,61620,00630,0000163,00650,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 675,003 685,00+1,233 674,003 685,0031114 0162 616,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830886,0090,00+4,6586,0090,000035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755236,00221,00-6,35220,00236,0000123,60350,00
MOTORPALBAAMOTORCZ0005084558296,00296,00+1,57296,00296,0000170,10512,20
MSABAAMSACZ0005016501202,10202,100,00202,10202,1000188,10274,00
NKT CABLESBAAKABKLCZ0005082255756,70756,700,00756,70756,701757451,00940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751990,00990,000,00990,00990,0065 940461,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353651,70651,70+0,06651,70651,7021 303541,50795,00
ODKOLEKBAAODKOLCZ0009064051300,10301,00+0,26300,10301,0000185,00480,00
OKDBAAOKDCZ0005100651137,00139,50+2,49136,30139,5061685 15854,10140,00
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00920,000,00920,00920,0000820,001 140,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355557,00557,000,00557,00557,0000326,10665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,00001 180,002 100,00
OSTROJBAAOSTROCS0008435558146,10146,00-0,06146,00146,107410 81027,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085253,0054,00+1,8853,0054,000045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959224,20224,200,00224,20224,2000190,00261,20
O2 C.R.BAATELECCZ0009093209270,00270,00+0,97268,70274,90829224 460212,00353,00
PANKRÁCBAAPANKRCZ00090332051 300,001 300,000,001 300,001 300,0000324,001 320,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PARAMOBAAPARAMCZ0005091355470,00470,000,00470,00470,0083 760251,50477,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,6095,60+0,6395,6095,600053,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886910 899,0010 899,00+0,9110 899,0010 899,0018196 1827 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105459,5059,90+6,7759,5059,904 270255 17321,4064,00
PLIVA - LACHEMABAALACHECZ0005096750675,50675,50+4,63675,50675,5021 351415,20941,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,00861,000,00861,00861,0000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952143,30144,00+0,48143,30144,0000110,00151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453780,00780,00+9,50780,00780,00107 800450,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652106,00106,10+6,10106,00106,100055,90117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 556,001 556,000,001 556,001 556,0000918,901 556,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158503,10503,10-5,96503,10503,10105 031402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 985,001 985,10+0,191 985,001 985,10001 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 592,502 593,00+0,032 592,502 593,00001 805,203 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 354,201 354,200,001 354,201 354,20001 109,001 436,40
PRIOR ČRBAAPRICBCS0008457859250,00250,000,00250,00250,000099,30275,00
PSVSBAAPRSVOCZ0005111500881,00881,000,00881,00881,0000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115488,0088,00+3,2888,0088,0020017 60075,80110,00
RAŠELINABAARASELCZ0009074050357,00357,000,00357,00357,0082 856190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 947,501 947,500,001 947,501 947,50001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957353,00353,000,00353,00353,0000143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455529,50489,200,00489,20529,501 493790 136252,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 635,001 657,60+3,301 635,001 657,60001 295,101 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 584,102 585,00+0,032 584,102 585,10001 717,103 430,00
SELGENBAASELGECZ0009033650242,00242,000,00242,00242,0000200,00472,50
SETUZABAASETUZCZ0008460052288,80289,00+0,06288,80289,0000192,50336,40
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350540,00540,00+0,37540,00540,0000285,00620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877067,007,000,007,007,00604205,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458301,00301,10+0,33301,00301,10123 613265,50322,40
SLADOVNA HODONICEBAASLADHCZ0008452554839,10839,10-0,01839,10839,1097 552431,101 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259310,00310,10-3,12310,00310,106921 392200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 832,001 832,10+0,061 832,001 832,10001 360,101 878,40
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 742,002 745,00+0,102 742,002 745,00001 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251862,10800,00-5,88776,00862,1000460,401 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952336,10335,00-4,55335,00336,101 180395 331200,20365,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495858,6058,70+0,3458,6058,700054,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285888,0088,000,0088,0088,00544 75277,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753241,30241,30+0,04241,30241,30496560,20250,00
STČ ENERGETICKÁBAASTRENCZ00050782531 500,001 500,10+2,391 500,001 500,10001 215,001 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 513,302 517,00+0,152 513,302 517,00002 028,203 550,00
STROJPLASTBAASTRTACZ000508665210,9010,20-6,4210,2010,90005,8020,10
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050885,50868,90+3,18835,00885,5000420,30964,50
ŠKODA PRAHABAASKOPHCS0005006857109,10109,100,00109,10109,10665590,00200,00
ŠMERAL BRNOBAASMERACS000502935472,5072,60+0,4172,5072,600045,2093,00
ŠTI HOLDINGBFASTICZ0009087805745,00747,00+0,67745,00747,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351849,00849,00+0,53849,00849,0000448,50897,30
TATRABAATATRACS000501845640,0040,00-4,7640,0040,001837 32036,0059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550732,00735,00+0,40732,00735,0000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,00456,000,00456,00456,0062 736315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255612,20612,50+0,08612,20612,5000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950436,00437,00+0,22436,00437,0000300,00484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 055,001 075,00+2,371 055,001 075,0000715,501 179,60
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685534,9034,900,0034,9034,900024,2062,00
TESLA KARLÍNBAATSLKACS000502135165,0065,20+0,3065,0065,200035,3071,50
TESLA SEZAMBAATSLSECS0005009851398,70398,800,00398,70398,8000270,50550,00
TOMABAATOMACZ000508855972,3072,30+0,1372,3072,300067,10124,80
TONAKBAATONAKCS000500605527,1027,10+0,3727,1027,100025,0038,00
TRANZABAATRANZCZ0005076356123,50123,500,00123,50123,500069,00123,50
TYLEX LETOVICEBAATYLEXCS0005006154133,50133,50+1,13133,50133,500056,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 001,501 001,600,001 001,501 001,6000544,001 350,00
UNION BANKABAAUNBOCZ0008025004503,90434,10-5,23434,00503,9000298,801 000,00
UNIPETROLBAAUNIPECZ000909150037,4037,60+1,6237,3038,8014 606558 00828,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354171,60171,600,00171,60171,600050,00207,10
UNITED ENERGYBABPSZTECZ0005113308112,00112,000,00112,00112,000062,10116,70
UNITED ENERGYBAAPSZTECS00084586591 103,001 103,000,001 103,001 103,0000630,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 806,001 812,10+0,111 806,001 890,001425 9681 390,001 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 730,102 730,100,002 730,102 730,10001 931,304 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658315,00318,00+0,92315,00318,0000235,10451,00
VET ASSETS A.S.BAAJIPCZ000500585071,0071,00+2,1571,0071,0030021 30052,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 600,501 600,50-0,031 600,501 600,5069 603730,001 626,00
VÍNO MIKULOVBAAVINOMCS0008465159835,00835,000,00835,00835,0065 010552,50890,00
VÍTKOVICEBAAVITKOCZ00050985588,408,40-2,328,408,40252106,5014,00
VLNAPBAAVLNAPCZ000508765060,7060,70+0,8360,7060,700023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952105,10106,80-13,94105,10128,300096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850166,70183,00+9,97166,70183,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056161,70161,80+0,06161,70161,8000126,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353133,50116,20-12,89116,20133,5000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150185,00185,100,00185,00185,1000166,30236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657179,10179,10+0,22179,10179,1020536 716117,50184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956202,40202,400,00202,40202,400091,10234,10
VULKANBAAVULKACZ0005100453198,20198,20+8,72198,20198,2061 189111,10240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,3022,300,0022,3022,300015,0023,00
WIENERBERGER C.P.BAAJICIHCS00084158572 235,502 235,50+3,012 235,502 235,50001 422,202 300,00
YTONGBAAPORBECS00084201623 612,003 612,000,003 612,003 612,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 105,103 133,00+0,893 105,103 133,00001 720,003 200,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 990,003 990,000,003 990,003 990,00001 910,003 990,00
ZZN POLABÍBAAZZNNBCZ000909280540,2040,20+9,8340,2040,200011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152241,10241,100,00241,10241,1000167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 002,004 100,00+4,594 001,004 100,002080 4531 751,504 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835168,5062,700,0062,7068,501 30388 96632,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,000,00880,00880,0000400,10950,00