Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 11:35
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 02.01.2003

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.

03.12.200201.01.2003
03.01.200303.02.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852115,10116,00+0,78115,10116,0000108,00173,50
ALIACHEMBABSYNTHCZ00051126077,406,80-8,106,807,402962 0566,509,60
ALIACHEMBAASYNTHCZ000509195971,0071,00+0,5671,0071,001285260,3083,30
AMMANN CRBAASTVSTCS0005003755271,00271,000,00271,00271,0000230,00288,90
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 VÚBVLBAABIOPHCZ0009053559758,00832,10+9,77758,00832,1000750,001 350,00
BMTBAABMTBOCS0005030758208,00190,00-8,65190,00208,0000105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607172,40172,40-2,65172,40172,40152 58691,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454498,70449,00-9,96449,00498,7000365,50703,00
BRISK TÁBORBAABRITACZ0005074856366,70366,700,00366,70366,7062 200201,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509590,00630,00+6,77590,00630,0000480,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009198,00198,10+0,05198,00198,1000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207141,20128,10-9,27127,20141,2000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507145,30145,20-0,06145,20145,300097,00145,30
CIMEX KONCERNBFBINFJICZ000908360642,0046,20+10,0042,0046,200031,7051,10
CONCORDIA INV.IFBFACONIFCZ0008021201243,60243,600,00243,60243,6000147,00255,10
CONSUS IFBFACONINCZ000802830546,8046,800,0046,8046,800033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 265,002 290,00+1,102 265,002 290,0000500,002 290,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 950,002 920,00-1,012 655,102 950,00001 400,103 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556386,20386,200,00386,20386,2000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 250,004 250,00+2,784 250,004 250,00003 150,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,300,00111,30111,300072,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156455,00455,20+0,04455,00455,2000325,20499,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607190,00190,00+0,15190,00190,0047590 250180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752110,00110,00+7,52110,00110,000051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,1040,10+9,8640,1040,1028811 54933,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345765,5070,50+7,6365,5070,500030,4076,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230092,0092,00+0,4392,0092,003 850354 20069,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10192,100,00192,10192,1000130,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051323,00323,000,00323,00323,00103 230146,00362,00
ČKD PRAHA DIZBAACKDPRCZ0005093153995,00996,00+0,10995,00996,0000674,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 050,001 050,000,001 050,001 050,000073,201 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136472,2065,10-9,8365,1072,200030,70116,60
DERMACOLBAADERMACZ0009041653511,00511,00-0,46511,00511,0000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,306,300,006,306,30004,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 280,001 280,000,001 280,001 280,0000599,501 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353258,20258,30-4,75258,20258,300058,10290,50
ENERGOAQUABAAENRGACS0008419750538,00538,000,00538,00538,0000401,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460475,5078,00-0,7675,0078,601 04280 09223,4081,30
ETABAAELEPRCS0005005156105,10105,100,00105,10105,100087,10156,30
EUROVIA CSBAASTASZCS0005022854876,00876,000,00876,00876,0000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456170,00170,000,00170,00170,0000122,00220,00
FINOP HOLDINGBAAFINOPCZ0008418001645,00645,10+0,01645,00645,1000520,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
FOSFABAAFOSFACZ000509145439,9040,10+0,5036,1040,100036,3089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706460,00460,000,00460,00460,0000340,30673,00
GLOBAL PAYMENTSBAAMUZOCZ00084136559 300,009 945,00+0,459 300,0010 890,00003 120,0010 004,00
GUMOTEXBAAGUMOTCZ0005086751455,00455,000,00455,00455,0000173,00455,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 412,002 412,000,002 412,002 412,00001 501,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,10550,20-4,32550,10550,204223 105401,00585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 923,001 923,000,001 923,001 923,00001 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354560,10560,100,00560,10560,104625 765300,00588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750132,70132,80+0,07132,70132,8000102,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 595,502 595,500,002 595,502 595,5000804,602 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 511,101 511,10-1,601 511,101 511,202537 7781 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 195,501 183,30-1,021 183,301 195,50001 030,601 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001524,00476,100,00476,10524,006031 201363,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757522,50522,500,00522,50522,5000211,50566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904246,20247,000,00246,20247,0000243,10470,50
JÁCHYMOV PMBAALAZJACS0008446753610,00560,00-8,19549,10610,0000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657690,00756,00+14,80690,00756,001 124805 36275,10756,00
JČ ENERGETIKABAAJIHENCZ00050770572 400,002 300,10+3,842 197,002 400,00001 200,102 400,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 153,102 155,00+0,082 153,102 155,10001 607,903 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,00361,000,00361,00361,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636755,1055,100,0055,1055,101477135,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955262,00262,000,00262,00262,0000165,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 450,102 450,100,002 450,102 450,1024 9001 725,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 150,103 150,100,003 150,103 150,1026 3001 951,004 506,00
JUTABAAJUTACS00050261522 060,002 060,000,002 060,002 060,0000675,502 290,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 681,201 681,200,001 681,201 681,20001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 041,102 042,00+0,042 041,102 042,00001 240,402 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5067,00
KAROSERIABAAAVIABCS0005032150341,50341,500,00341,50341,500081,20376,10
KDYNIUMBAAKDYNICZ00050236551 794,001 794,000,001 794,001 794,00001 323,702 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 002,002 112,10+6,022 002,002 112,10154316 7891 067,402 141,20
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464455,00455,000,00455,00455,0000272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159731,20731,200,00731,20731,2000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351145,00145,000,00145,00145,007510 87550,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 071,501 071,50-0,221 071,501 071,5000953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,50373,30+5,00355,50373,3000261,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00850,000,00850,00850,0000426,601 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251681,50681,500,00681,50681,5000450,50870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853485,90486,00+0,02485,90486,0000250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804243,10243,20+0,12243,10243,2000136,70336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 136,601 140,00+0,291 136,601 140,0000763,501 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580016,9016,900,0016,9016,900016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825187,1090,00+1,1285,0090,002 001177 98421,1090,00
MADETABAAJIMLECS0008420550385,10386,70-3,34385,10386,7000150,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 175,000,001 175,001 175,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755586,00585,00-0,17585,00586,0000200,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896096,9096,900,0096,9096,900066,30182,90
METALIMEXBAAMETLXCS00084124581 655,001 655,000,001 655,001 655,00001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005731,1031,100,0031,1031,100029,1049,80
METROSTAVBAAMESTACZ0005006502198,90198,90+4,62198,90198,9000110,00207,70
MILETABAAMILETCS000502745775,6075,600,0075,6075,600063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552182,00182,000,00182,00182,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759409,00409,000,00409,00409,0000163,00409,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 660,003 410,00-6,443 410,003 660,001449 7402 479,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308500,00500,000,00500,00500,000035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755290,00290,000,00290,00290,0000112,20350,00
MOTORPALBAAMOTORCZ0005084558271,20272,00+0,29271,20272,0000119,90512,20
MSABAAMSACZ0005016501203,00203,000,00203,00203,0000188,00274,00
NKT CABLESBAAKABKLCZ0005082255701,20735,60+4,90701,20736,1000385,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751800,00800,000,00800,00800,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353669,30669,30+6,69669,30669,30117 362541,50795,00
ODKOLEKBAAODKOLCZ0009064051350,00350,000,00350,00350,002700185,00480,00
OKDBAAOKDCZ0005100651110,00112,90+5,12110,00114,003 950443 26848,00112,90
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.BAAOSPAPCZ0005010355421,20421,50+0,07421,20421,5000263,10665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,00001 180,002 100,00
OSTROJBAAOSTROCS0008435558122,30122,300,00122,30122,300024,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,7051,30-9,5251,3056,700045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959211,50211,500,00211,50211,5000188,20261,20
O2 C.R.BAATELECCZ0009093209246,00254,70+4,77244,00254,70425105 247212,00377,50
PANKRÁCBAAPANKRCZ00090332051 079,001 186,00+9,911 079,001 186,0000292,101 186,00
PANKRÁCBABPANKRCZ00090789031 516,001 515,50+4,951 515,501 516,0000461,001 595,00
PARAMOBAAPARAMCZ0005091355428,50443,10+3,40428,50443,1000191,60443,10
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,80110,30+1,37108,80110,30242 64740,00110,80
PHILIP MORRIS ČRBAATABAKCS000841886911 085,0011 509,70+3,8311 085,0011 539,10007 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105441,2041,20+8,4241,2041,20271 11219,0055,50
PLIVA - LACHEMABAALACHECZ0005096750778,20778,20-0,11778,20778,20258206 226371,20941,90
PLOMABAAZPDCS0008452751285,00285,000,00285,00285,0000131,70451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650826,50826,60+0,01826,50826,6000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00140,00-6,66140,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453656,70656,700,00656,70656,7021 313400,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465282,0082,000,0082,0082,000035,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 401,201 401,200,001 401,201 401,2000918,901 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158490,00484,60-1,08474,10490,0000402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 980,101 985,10+0,251 980,101 985,10001 395,102 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 553,502 553,500,002 553,502 553,50001 536,303 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 350,001 350,00+3,571 350,001 350,001216 2001 102,801 436,40
PRIOR ČRBAAPRICBCS0008457859131,80118,80-9,86118,80131,800095,60275,00
PSVSBAAPRSVOCZ0005111500780,20780,200,00780,20780,2000506,60924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2081,30+0,1281,2081,300074,60110,00
RAŠELINABAARASELCZ0009074050306,00306,000,00306,00306,00164 896168,80334,80
RMS MEZZANINEBAAPVTCS00084162511 806,201 820,00+0,761 806,201 820,00001 510,002 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957339,00340,00+0,29339,00340,0000124,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455365,70365,700,00365,70365,7041 463214,00529,00
SČ ARMATURKABAASCARMCS0005003854111,90111,900,00111,90111,900096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 481,001 628,50+9,991 481,001 628,50001 200,101 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 512,602 512,600,002 512,502 512,60001 628,303 430,00
SELGENBAASELGECZ0009033650300,00300,000,00300,00300,0000200,00517,40
SETUZABAASETUZCZ0008460052296,00296,000,00296,00296,0000192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350468,00468,000,00468,00468,002936266,60500,00
SFINXBAASFINXCS0005036458372,00372,000,00372,00372,000090,00372,00
SG - INDUSTRYBFAYSECZ00090877067,106,70-5,636,507,109606 4945,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458280,00280,10+0,03280,00280,1000245,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554610,00671,00+10,00610,00671,0000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259287,00287,10+0,03287,00287,1000166,00440,00
SM ENERGETIKABAASMENGCZ00050783521 671,201 750,10+4,721 671,201 750,10001 250,101 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 733,102 733,20-0,022 733,102 733,20001 740,703 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251671,00671,000,00671,00671,0000430,10819,50
SOFTWARE 602BAASOFTWCZ0009092300235,00258,00+9,78234,80258,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952281,20299,00+6,33281,20299,0000192,40300,20
SPOLANABAASPOLACS000842495854,2054,20-9,6654,2054,20301 62654,2085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285877,0077,00-6,0977,0082,001 14788 94477,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753203,70203,80+0,04203,70203,800048,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 505,001 505,000,001 495,001 505,00001 170,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 415,002 416,00+0,042 415,002 416,00002 028,203 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866528,309,10+9,638,309,10005,8020,10
SUBTERRABAASBTERCS0005023050859,50859,500,00859,50859,5000392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857190,00190,000,00190,00190,000090,00200,00
ŠMERAL BRNOBAASMERACS000502935445,2045,30+0,2245,2045,300045,2093,00
ŠTI HOLDINGBFASTICZ0009087805713,10715,10+0,01713,10715,1000573,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351846,00840,00-0,70761,50846,0000448,50897,30
TATRABAATATRACS000501845641,8041,80-0,2341,8041,800035,4059,90
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 PÍSEKBAATEPPICZ0005077156458,40458,40+4,96458,40458,4000300,00458,40
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255587,90587,900,00587,90587,9000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950405,60406,10+0,12405,60406,1000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 075,301 076,00+0,061 075,301 076,0000715,501 179,60
TEPNABAATEPNACS000502685531,0028,00-9,6728,0031,000028,0062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851314,00345,40+10,00314,00345,4000270,50550,00
TOMABAATOMACZ000508855972,1072,100,0072,1072,100067,10124,80
TONAKBAATONAKCS000500605527,0027,00-0,3627,0027,003308 91017,5038,00
TRANZABAATRANZCZ0005076356121,40121,50+0,08121,40121,500034,10121,50
TYLEX LETOVICEBAATYLEXCS0005006154115,50115,500,00115,50115,500050,10150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 250,001 270,20+1,611 250,001 270,2000544,001 350,00
UNION BANKABAAUNBOCZ0008025004582,50524,40-9,97524,40582,5000524,401 000,00
UNIPETROLBAAUNIPECZ000909150034,6034,600,0034,6035,008 529297 39928,0042,60
UNIPLET TŘEBÍČBAAUNIPLCS0005005354171,60171,600,00171,60171,600050,00207,10
UNITED ENERGYBABPSZTECZ000511330899,10101,10+2,0199,10101,100060,00111,10
UNITED ENERGYBAAPSZTECS00084586591 015,001 016,00+0,091 015,001 016,0000600,101 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 700,101 700,10-0,521 700,101 700,1023 4001 228,101 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,403 064,400,003 064,403 064,40001 799,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,000,00301,00301,0072 107176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585057,4058,00+5,6457,4058,001709 81852,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 520,001 520,000,001 520,001 520,0000658,001 626,00
VÍNO MIKULOVBAAVINOMCS0008465159830,00790,00-4,81790,00830,0000425,00841,50
VÍTKOVICEBAAVITKOCZ00050985587,807,80-3,707,807,80302346,2014,00
VLNAPBAAVLNAPCZ000508765060,7060,700,0060,7060,700023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952123,20104,60-9,51104,10127,1000100,30198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850220,00208,90-5,04208,80220,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056166,20144,50-4,36144,10166,2000106,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,20110,200,00110,20110,2000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150210,00210,00+3,70210,00210,0027557 750140,90236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652223,50245,80+9,97201,20245,8000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657134,00129,30-3,50120,60145,0000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956115,50125,00+8,22115,50125,000091,10234,10
VULKANBAAVULKACZ0005100453192,00192,000,00192,00192,000093,50240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 200,002 180,00-0,902 180,002 205,00001 422,202 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550123,0021,90-4,7821,9023,000013,1023,00
YTONGBAAPORBECS00084201623 560,003 600,00+1,123 560,003 600,00002 222,103 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065823,1023,100,0023,1023,100013,1023,50
ZČ ENERGETIKABAAZCENGCZ00050773542 890,502 900,20+0,332 700,002 900,20001 651,002 900,20
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,002 510,000,002 510,002 510,00001 517,102 895,00
ZZN POLABÍBAAZZNNBCZ000909280528,7028,700,0028,7028,700011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152233,50233,50-9,14233,50233,504934156,00290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 101,004 101,00-2,364 101,004 101,0028 2021 700,104 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835157,0057,000,0057,0057,000032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000358,00950,00