Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 6:46
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 01.01.2003

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.

Data jsou ze dne 31.12.2002
02.12.200231.12.2002
02.01.200331.01.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852115,10115,10+0,08115,10115,1000108,00173,50
ALIACHEMBABSYNTHCZ00051126077,407,400,007,407,40006,309,60
ALIACHEMBAASYNTHCZ000509195970,6070,600,0070,6070,60201 41257,4083,30
AMMANN CRBAASTVSTCS0005003755271,00271,000,00271,00271,0000202,10288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000090,00313,00
AVIABAAAVIACS000502075921,2021,200,0021,2021,200010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559755,10758,00+1,05755,10758,0000627,301 350,00
BMTBAABMTBOCS0005030758208,00208,000,00208,00208,0000105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607177,10177,10+3,44177,10177,100085,50228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454498,70498,70+5,45498,70498,7000365,50703,00
BRISK TÁBORBAABRITACZ0005074856366,70366,70+0,08366,70366,7000201,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509590,00590,00-0,01590,00590,0000480,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009198,00198,00-10,00198,00198,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207141,40141,20-5,92141,20141,4000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507145,30145,300,00145,30145,300097,00145,30
CIMEX KONCERNBFBINFJICZ000908360642,0042,00-9,0942,0042,000031,7051,10
CONCORDIA INV.IFBFACONIFCZ0008021201232,10243,60+4,95232,10243,6000145,00255,10
CONSUS IFBFACONINCZ000802830546,8046,800,0046,8046,800033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 265,002 265,000,002 265,002 265,0000478,402 265,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 950,002 950,000,002 950,002 950,00001 400,103 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556386,20386,200,00386,20386,2000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 135,004 135,00-2,704 135,004 135,0014 1353 070,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,300,00111,30111,300072,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156444,10455,00+2,43444,10455,0000325,20499,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607189,70189,70+2,48189,70189,7000180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752102,30102,30+9,64102,30102,30121 22851,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025836,5036,500,0036,5036,500033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345765,5065,50-5,0765,5065,500030,3076,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230091,0091,60+0,2191,0092,501 01593 20669,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10192,100,00192,10192,1000121,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051313,00323,00-0,09313,00323,0000121,80362,00
ČKD PRAHA DIZBAACKDPRCZ0005093153995,00995,00-9,87995,00995,001211 940614,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255985,301 050,00+6,67983,201 050,000068,901 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136472,2072,20+5,4072,2072,200030,70116,60
DERMACOLBAADERMACZ0009041653513,40513,40+0,03513,40513,4052 567216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,306,300,006,306,30004,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 280,001 280,000,001 280,001 280,0000545,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353271,20271,200,00271,20271,200058,10290,50
ENERGOAQUABAAENRGACS0008419750538,00538,00-3,92538,00538,0000400,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460478,6078,60+4,5278,6078,601 00078 60022,4081,30
ETABAAELEPRCS0005005156105,10105,10+7,13105,10105,100081,00156,30
EUROVIA CSBAASTASZCS0005022854876,00876,00+0,22876,00876,0000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456170,00170,00+4,80170,00170,0000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001645,00645,000,00645,00645,0031 935511,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
FOSFABAAFOSFACZ000509145439,9039,90-0,4939,9039,900035,2089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706460,00460,000,00460,00460,0000340,30741,30
GLOBAL PAYMENTSBAAMUZOCZ00084136559 900,009 900,000,009 900,009 900,00003 120,0010 004,00
GUMOTEXBAAGUMOTCZ0005086751455,00455,00+0,88455,00455,002910160,00455,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 412,002 412,00-3,522 412,002 412,00001 500,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851575,10575,10+4,54575,10575,1000380,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 900,401 923,00-0,101 900,401 923,00001 000,802 187,30
HOTEL PANORAMABAAPANORCS0008438354560,10560,100,00560,10560,1000255,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750124,80132,70+6,41124,80132,700090,50218,30
IDEAL STANDARDBAAKEZTECS00084170692 595,502 595,500,002 595,502 595,5000643,502 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 535,701 535,70+0,931 535,701 535,70001 276,901 560,00
IF OBCHODUBFAOBCHOCZ00080111031 195,501 195,50+2,091 195,501 195,50001 030,601 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,00+8,52140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001476,40476,10+0,02476,10478,9000330,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757475,00522,50+10,00475,00522,5000211,50566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904247,00247,000,00247,00247,0000243,10470,50
JÁCHYMOV PMBAALAZJACS0008446753610,00610,00-0,32610,00610,0000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657627,00658,50-5,40627,00762,500070,50696,10
JČ ENERGETIKABAAJIHENCZ00050770572 215,002 215,00+1,022 215,002 215,00001 200,102 400,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 210,002 153,10-2,572 153,002 210,00001 500,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,00361,000,00361,00361,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636752,0055,10+5,9652,0055,100035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955262,00262,000,00262,00262,0000165,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 450,002 450,100,002 450,002 450,10001 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 175,003 150,10-2,293 150,003 175,00226716 4201 951,004 506,00
JUTABAAJUTACS00050261522 060,002 060,00+5,252 060,002 060,0000675,502 290,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 681,201 681,20+0,201 681,201 681,20001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 041,102 041,100,002 041,102 041,10001 240,402 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5067,00
KAROSERIABAAAVIABCS0005032150341,50341,50-0,20341,50341,500080,20376,10
KDYNIUMBAAKDYNICZ00050236551 794,001 794,000,001 794,001 794,00001 323,202 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 988,101 992,10+1,111 988,101 992,101121 9091 004,502 141,20
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464455,00455,000,00455,00455,0000272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159731,20731,20+0,71731,20731,2000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351145,00145,00+6,85145,00145,000044,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 072,901 073,90+0,541 072,901 073,90120128 805953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,50355,500,00355,50355,5000260,30470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00850,000,00850,00850,0000332,401 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251681,50681,500,00681,50681,5000450,50870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853515,00485,90-0,30485,90515,0000250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804242,90242,90-0,08242,90242,9000124,30336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 136,601 136,600,001 136,601 136,6000763,501 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580016,8016,90+0,5916,8016,900016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825189,0089,00+2,2989,0089,0036032 04021,1089,00
MADETABAAJIMLECS0008420550400,10400,10+0,02400,10400,1011044 011144,90424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 175,000,001 175,001 175,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755586,00586,00+9,94544,80586,0000200,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896096,9096,90-3,1096,9096,90222 20066,30182,90
METALIMEXBAAMETLXCS00084124581 650,101 655,00+0,291 650,101 655,00001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005731,1031,100,0031,1031,100029,1049,80
METROSTAVBAAMESTACZ0005006502190,10190,10-8,47190,10190,10122 281106,00207,70
MILETABAAMILETCS000502745783,6075,60-9,5675,6083,600063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552182,00182,000,00182,00182,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759409,00409,000,00409,00409,0000163,00409,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 660,203 645,00-0,413 645,003 660,201762 1472 414,804 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308500,00500,000,00500,00500,000035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755290,00290,000,00290,00290,0000112,20350,00
MOTORPALBAAMOTORCZ0005084558267,00271,20+3,82267,00271,200096,80512,20
MSABAAMSACZ0005016501203,00203,000,00203,00203,0000187,30274,00
NKT CABLESBAAKABKLCZ0005082255701,20701,20+1,37701,20701,2000385,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751800,00800,000,00800,00800,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353627,30627,300,00627,30627,3000541,50795,00
ODKOLEKBAAODKOLCZ0009064051350,00350,000,00350,00350,0000185,00480,00
OKDBAAOKDCZ0005100651107,40107,40+2,28107,40107,400043,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00920,000,00920,00920,0000820,001 250,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355421,20421,200,00421,20421,2000262,10665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,00001 150,902 100,00
OSTROJBAAOSTROCS0008435558121,00122,30+1,07121,00122,300024,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,7056,700,0056,7056,700045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959235,00211,50-10,00211,50235,0000188,00261,20
O2 C.R.BAATELECCZ0009093209243,10243,10+0,87243,10243,10409 724212,00377,50
PANKRÁCBAAPANKRCZ00090332051 079,001 079,00+4,961 079,001 079,0000292,101 079,00
PANKRÁCBABPANKRCZ00090789031 588,001 444,00+0,591 444,001 588,0000460,001 595,00
PARAMOBAAPARAMCZ0005091355428,50428,50+3,87428,50428,5000170,00428,50
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,80108,80+3,12108,80108,8044649 19437,00110,80
PHILIP MORRIS ČRBAATABAKCS000841886911 088,0011 085,00+2,1611 085,0011 088,50007 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,1038,00+2,4237,1038,000017,6055,50
PLIVA - LACHEMABAALACHECZ0005096750778,20779,10+0,12778,20779,1000370,10941,90
PLOMABAAZPDCS0008452751285,00285,000,00285,00285,0000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650826,50826,500,00826,50826,5000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453647,20656,70+1,53646,80656,7000400,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465282,0082,000,0082,0082,000035,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 401,201 401,200,001 401,201 401,2000902,001 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158489,90489,90+2,06489,90489,9000395,20638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 026,101 980,10-2,271 980,002 026,10001 395,102 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 553,502 553,50+0,012 553,502 553,50001 536,303 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 303,401 303,40+0,771 303,401 303,40001 102,801 436,40
PRIOR ČRBAAPRICBCS0008457859131,80131,80+5,35131,80131,800091,00275,00
PSVSBAAPRSVOCZ0005111500780,20780,200,00780,20780,2000385,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2081,20-0,3681,2081,200074,60110,00
RAŠELINABAARASELCZ0009074050306,00306,000,00306,00306,0000149,10334,80
RMS MEZZANINEBAAPVTCS00084162511 847,101 806,20+0,111 796,001 847,10001 500,102 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957339,00339,000,00339,00339,0000124,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455365,70365,70+4,15365,70365,7000214,00529,00
SČ ARMATURKABAASCARMCS0005003854111,90111,900,00111,90111,90101 11976,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 480,501 480,50-7,751 480,501 480,5022 9611 144,701 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 512,802 512,600,002 512,602 512,80001 501,003 430,00
SELGENBAASELGECZ0009033650300,00300,000,00300,00300,0000200,00517,40
SETUZABAASETUZCZ0008460052296,00296,00+4,96296,00296,0000192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350468,00468,00-0,02468,00468,0083 744266,60500,00
SFINXBAASFINXCS0005036458372,00372,000,00372,00372,000090,00372,00
SG - INDUSTRYBFAYSECZ00090877067,107,10+9,237,107,10005,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458280,00280,000,00280,00280,0000241,10330,00
SLADOVNA HODONICEBAASLADHCZ0008452554610,00610,000,00610,00610,0000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259287,00287,000,00287,00287,0000166,00440,00
SM ENERGETIKABAASMENGCZ00050783521 770,101 671,20-7,151 650,001 770,10001 211,101 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 734,002 734,00+0,032 734,002 734,00001 503,103 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251671,00671,000,00671,00671,0000420,50819,50
SOFTWARE 602BAASOFTWCZ0009092300235,00235,000,00235,00235,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952275,10281,20+2,21275,10281,2000191,00300,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495860,0060,000,0060,0060,000060,0085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285882,2082,00-2,3882,0082,2046338 03982,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753203,70203,70+11,06203,70203,700048,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 505,001 505,00+2,731 505,001 505,00001 047,101 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 415,002 415,000,002 415,002 415,00002 012,103 950,00
STROJPLASTBAASTRTACZ00050866528,308,300,008,308,30005,8020,10
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050859,50859,500,00859,50859,5000392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857190,00190,000,00190,00190,000090,00200,00
ŠMERAL BRNOBAASMERACS000502935450,2045,20-9,9645,2050,200045,2093,00
ŠTI HOLDINGBFASTICZ0009087805733,10715,00+0,26715,00733,1000572,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351846,00846,000,00846,00846,0000440,00897,30
TATRABAATATRACS000501845641,9041,90+5,2741,9041,9047319 81931,5059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550766,00766,000,00766,00766,0000530,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 031,001 031,000,001 031,001 031,0000301,101 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156436,70436,70+0,73436,70436,7000300,00456,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255587,90587,90+0,23587,90587,9000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950405,60405,600,00405,60405,6000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 075,301 075,300,001 075,301 075,3000715,501 179,60
TEPNABAATEPNACS000502685531,0031,00+5,0831,0031,000026,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851314,00314,00+0,03314,00314,0000270,50550,00
TOMABAATOMACZ000508855972,1072,10+1,8372,1072,10282 01967,10124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,100017,5038,00
TRANZABAATRANZCZ0005076356121,40121,400,00121,40121,400026,00121,40
TYLEX LETOVICEBAATYLEXCS0005006154115,50115,500,00115,50115,500050,10150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 250,001 250,00-0,011 250,001 250,0000544,001 350,00
UNION BANKABAAUNBOCZ0008025004582,50582,50+5,39582,50582,5000552,701 000,00
UNIPETROLBAAUNIPECZ000909150033,2034,60+0,2833,2034,6080027 26028,0045,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354156,00171,60+10,00156,00171,600050,00207,10
UNITED ENERGYBABPSZTECZ000511330899,1099,10+0,1099,1099,100060,00111,10
UNITED ENERGYBAAPSZTECS00084586591 015,001 015,000,001 015,001 015,0000600,101 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 760,101 709,10-2,891 709,001 820,00001 150,301 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,403 064,400,003 064,403 064,40001 616,604 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,000,00301,00301,0000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585054,7054,90-4,3554,7054,900052,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 520,001 520,000,001 520,001 520,0000652,401 626,00
VÍNO MIKULOVBAAVINOMCS0008465159830,00830,00+6,75830,00830,001830425,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,108,10+5,198,108,10006,2014,00
VLNAPBAAVLNAPCZ000508765060,7060,700,0060,7060,700023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952115,60115,60-6,16115,60115,6000100,30198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850220,00220,00+6,43220,00220,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056151,10151,10+4,85151,10151,1000106,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,20110,200,00110,20110,2000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150202,50202,50-0,04202,50202,5000140,60236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652223,50223,500,00223,50223,5000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657134,00134,00-9,39134,00134,0000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956112,00115,50+5,00112,00115,500091,10234,10
VULKANBAAVULKACZ0005100453192,00192,000,00192,00192,000083,30240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550123,0023,000,0023,0023,000013,1023,00
WIENERBERGER C.P.BAAJICIHCS00084158572 200,002 200,00+1,612 200,002 200,00001 400,502 300,00
YTONGBAAPORBECS00084201623 560,003 560,000,003 560,003 560,00002 100,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065823,1023,100,0023,1023,100013,1023,50
ZČ ENERGETIKABAAZCENGCZ00050773542 890,502 890,50+3,222 890,502 890,5025 7811 646,002 890,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,102 510,000,002 510,002 510,10001 511,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280528,7028,700,0028,7028,700011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152230,10257,00+7,08230,10257,004210 740156,00290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 200,504 200,50+2,444 200,504 200,50001 685,104 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835157,0057,000,0057,0057,000032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000358,00950,00