Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 2:35
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 03.02.2003

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.

03.01.200331.01.2003
04.02.200305.03.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,50117,500,00117,50117,5000110,00173,50
ALIACHEMBABSYNTHCZ00051126077,607,60-2,567,607,603842 9186,809,60
ALIACHEMBAASYNTHCZ000509195973,6073,30-0,4073,3080,0018214 44468,2083,30
AMMANN CRBAASTVSTCS0005003755244,90244,90-1,17244,90244,9000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,0000123,00313,00
AVIABAAAVIACS000502075930,0030,000,0030,0030,000011,6046,50
BELAGRABAAZZNBRCZ0008449055235,00235,000,00235,00235,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559980,00980,000,00980,00980,0043 920750,001 350,00
BMTBAABMTBOCS0005030758306,10336,60+9,96306,10336,6000150,50541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607214,70214,700,00214,70214,7011424 47693,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454572,10572,10+16,09572,10572,1000365,50703,00
BRISK TÁBORBAABRITACZ0005074856335,20340,30-7,19335,20340,3000266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509839,40839,400,00839,40839,4000567,80839,40
B.G.M. CAPITALBFAPRVSTCZ0009094009250,10270,00+7,95250,10270,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207180,00180,00-0,60180,00180,00203 600108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507192,00192,00+9,71192,00192,0015028 80097,00192,00
CIMEX KONCERNBFBINFJICZ000908360657,0062,70+10,0057,0062,700031,7062,70
CONCORDIA INV.IFBFACONIFCZ0008021201232,00232,000,00232,00232,0081 856153,00255,10
CONSUS IFBFACONINCZ000802830546,4046,400,0046,4046,400033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 650,102 650,100,002 650,102 650,1000605,002 733,00
CZECH PROPERTYBFAIFBOCZ00090868071 020,001 020,000,001 020,001 020,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 160,003 160,000,003 160,003 160,00001 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556388,80389,00+0,15388,80389,0000307,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 467,804 465,80+3,364 465,804 467,80003 251,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,30+4,60111,30111,300075,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156550,70550,70-2,20550,70550,70116 058325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607207,40206,000,00206,00210,601 834379 657180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752135,40138,00+8,83135,40138,00243 28156,30140,50
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,7040,80+0,2440,7040,80602 44533,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345792,0081,60-5,4481,6092,000036,8086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230089,9088,60-0,3388,3090,001 223109 30769,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10192,100,00192,10192,1000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051365,00365,000,00365,00365,0000186,30365,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 160,001 220,50+4,761 160,001 220,8000825,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 014,501 014,500,001 014,501 014,5000102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136490,6090,60+3,6690,6090,600030,70116,60
DERMACOLBAADERMACZ0009041653390,00390,00+0,48390,00390,0000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929045,905,900,005,905,901941 1454,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 400,001 400,000,001 400,001 400,0000770,001 400,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353291,20291,200,00291,20291,200064,20291,20
ENERGOAQUABAAENRGACS0008419750561,50561,500,00561,50561,5000401,00610,00
EQUITY HOLDINGBFAAGFIECZ0009084604109,70102,10+0,59102,10109,7089392 78829,00104,00
ETABAAELEPRCS0005005156125,00125,000,00125,00125,000087,10156,30
EUROVIA CSBAASTASZCS00050228541 010,001 010,00-4,031 010,001 010,0033 030662,201 052,50
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0061 080129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001705,00705,00+0,71705,00705,0011077 550520,00705,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706460,00460,000,00460,00460,0000340,30673,00
GLOBAL PAYMENTSBAAMUZOCZ000841365510 500,0010 500,000,0010 500,0010 500,00003 120,0010 890,00
GUMOTEXBAAGUMOTCZ0005086751520,00520,00+1,96520,00520,0094 680173,00520,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 481,202 481,200,002 481,202 481,20001 550,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851546,10546,10+0,01546,10546,20126 554450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 930,401 737,50-9,991 737,401 930,40001 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354530,10530,10-4,50530,10530,102010 602330,50588,10
HYPOTEČNÍ BANKABACREGICZ0008030509600,00600,000,00600,00600,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750151,20151,200,00151,20151,2000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 514,002 514,000,002 514,002 514,0000841,602 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 552,601 555,10+0,261 552,601 555,20506786 8271 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 197,101 197,000,001 195,001 197,106577 7981 035,101 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,00-4,76140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001506,40504,40-0,45504,40506,4052 526400,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757536,70536,700,00536,70536,7000325,40569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904231,00231,50+5,22231,00231,5000210,60470,50
JÁCHYMOV PMBAALAZJACS0008446753670,00670,00-2,18670,00670,00385257 950406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657651,10700,00+3,70651,10700,0012686 92990,20756,00
JČ ENERGETIKABAAJIHENCZ00050770572 480,102 480,10-2,362 480,102 480,1024 9601 220,102 612,60
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 935,502 844,00-3,102 843,502 935,50001 951,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158366,30367,00+0,19366,30367,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636771,1071,100,0071,1071,100035,3077,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955271,20271,10-5,86271,10307,007220 813170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 870,502 855,00-1,552 855,002 870,50617 1911 805,002 987,60
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 201,003 210,00+0,313 201,003 210,00002 410,304 506,00
JUTABAAJUTACS00050261522 200,102 200,100,002 200,102 200,1000836,602 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 952,001 952,00+2,621 952,001 952,00001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 304,102 304,100,002 304,102 304,10001 520,002 304,10
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000051,0067,00
KAROSERIABAAAVIABCS0005032150315,10315,100,00315,10315,100093,50376,10
KDYNIUMBAAKDYNICZ00050236552 060,002 060,000,002 060,002 060,00001 362,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 077,002 100,00+2,032 077,002 100,002246 0341 188,502 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,10421,100,00421,10421,1000355,70650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159733,40733,400,00733,40733,4000525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351139,70139,70+10,00139,70139,700069,20155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 080,001 080,000,001 080,001 080,0044 320953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955335,30335,30+0,05335,30335,3041 341292,00470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00850,000,00850,00850,0000561,101 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251620,10625,10-6,84620,10625,102515 528552,00870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853475,00475,00-3,98475,00475,0041 900272,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804339,50373,40+9,98339,50373,4000172,20373,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 262,001 261,000,001 261,001 262,00810 092812,801 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,5017,500,0017,5017,500016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825183,0087,00+5,3283,0090,201 878168 91527,1095,00
MADETABAAJIMLECS0008420550406,10406,100,00406,10406,1000160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 175,00+6,801 175,001 175,0033 525920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755456,70456,700,00456,70456,7000220,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960100,50100,50-1,47100,50100,50252 51370,00182,90
METALIMEXBAAMETLXCS00084124581 859,301 859,400,001 859,301 859,40001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005734,4034,50+0,2934,4034,500029,1049,80
METROSTAVBAAMESTACZ0005006502200,00200,70+0,29200,00200,7000115,60218,90
MILETABAAMILETCS000502745764,0064,00+0,7864,0064,001276862,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552182,00182,000,00182,00182,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759600,00600,000,00600,00600,006539 000163,00650,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 749,503 749,50+1,333 749,503 749,50002 616,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830889,5089,500,0089,5089,500035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755240,00240,00+4,30240,00240,0092 160124,00350,00
MOTORPALBAAMOTORCZ0005084558303,50292,50-3,62275,00303,5000170,10512,20
MSABAAMSACZ0005016501202,30202,300,00202,30202,3000191,20274,00
NKT CABLESBAAKABKLCZ0005082255770,00770,000,00770,00770,002418 480451,00940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751990,00970,00-2,02940,60990,0000467,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353653,40653,90+0,12653,40653,9042 615541,50795,00
ODKOLEKBAAODKOLCZ0009064051310,00310,00+1,47310,00310,002620185,00480,00
OKDBAAOKDCZ0005100651126,30131,00+1,55126,30131,0016621 29754,10140,00
ON SEMICONDUCT. CRBAATEROSCS0005018852900,00900,000,00900,00900,0000820,001 140,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355560,00560,00-0,44560,00560,00158 400362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 000,002 000,000,002 000,002 000,00001 180,002 100,00
OSTROJBAAOSTROCS0008435558145,50145,50+0,27145,50145,50121 74628,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085254,0054,30+0,5554,0054,300045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959224,20246,60+9,99224,20246,6000190,00261,20
O2 C.R.BAATELECCZ0009093209275,00277,30+2,93272,20277,301 465402 738212,00353,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PANKRÁCBAAPANKRCZ00090332051 300,001 300,000,001 300,001 300,0000324,001 320,00
PARAMOBAAPARAMCZ0005091355463,50465,00+0,21462,50465,0052 320254,00477,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,0093,00-2,7193,0095,00726 79256,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886910 651,9010 700,80+0,4210 651,9010 748,5059630 8777 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105460,0060,00+0,1660,0060,000021,6064,00
PLIVA - LACHEMABAALACHECZ0005096750705,40705,40-0,02705,40705,4053 527415,20941,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,00861,000,00861,00861,0000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952146,00146,00+0,68146,00146,00152 190110,00151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453650,20650,20-8,57650,20650,2042 601450,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652106,10106,100,00106,10106,100056,90117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 556,001 556,000,001 556,001 556,0000918,901 556,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158572,20572,20-4,63572,20572,20169 155402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 950,501 950,50-1,931 950,501 950,5035 8521 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 597,002 597,00+0,062 597,002 597,00001 817,203 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 363,301 363,40+0,921 363,301 363,40001 109,001 436,40
PRIOR ČRBAAPRICBCS0008457859182,30182,30-9,97182,30182,30591299,30275,00
PSVSBAAPRSVOCZ0005111500882,10882,20+0,01882,10882,2000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115485,0086,50-1,7085,0086,500075,80110,00
RAŠELINABAARASELCZ0009074050361,00361,000,00361,00361,0000190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 830,001 830,000,001 830,001 830,00001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957370,00370,000,00370,00370,0000143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455392,10395,20-4,14392,10395,2000316,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 630,501 680,00+1,811 630,501 680,00001 295,101 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 587,002 587,10+0,072 587,002 587,10001 717,103 430,00
SELGENBAASELGECZ0009033650261,00261,000,00261,00261,0000200,00465,00
SETUZABAASETUZCZ0008460052310,00310,50+3,50310,00310,5000192,50336,40
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350535,00535,00-2,72535,00535,00105 350285,00620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877068,008,00+2,568,008,001128965,4012,10
SIGMIABAASIGMICZ0009077202692,60692,60-9,99692,60692,6000692,601 000,00
SILONBAASILONCZ0005094458311,00311,000,00311,00311,0000265,50322,40
SLADOVNA HODONICEBAASLADHCZ0008452554923,00923,000,00923,00923,0000500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259324,10324,10+1,91324,10324,1000200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 951,501 975,50+3,971 951,501 975,50001 360,101 975,50
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 747,102 747,10-2,652 747,102 747,10513 7361 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251800,10803,10-0,48800,10803,1000470,001 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952320,50310,00-4,61310,00320,501 024327 635205,00365,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495859,5059,600,0059,5059,600054,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285894,0094,00+9,8187,1094,005 133482 20577,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753245,60245,600,00245,60245,600070,10250,00
STČ ENERGETICKÁBAASTRENCZ00050782531 493,801 493,80-3,001 493,801 493,8022 9881 215,001 620,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 523,002 523,00+0,072 523,002 523,00002 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866528,307,80-6,027,808,30005,8020,10
SUBTERRABAASBTERCS0005023050850,00835,00-1,70835,00850,0000420,30964,50
ŠKODA PRAHABAASKOPHCS0005006857138,30138,30+9,93138,30138,300090,00200,00
ŠMERAL BRNOBAASMERACS000502935472,5080,00-0,4972,5080,000045,2093,00
ŠTI HOLDINGBFASTICZ0009087805723,00723,00-9,62723,00723,004028 920603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351840,00848,00-0,11840,00848,0000448,50897,30
TATRABAATATRACS000501845642,0044,00+10,0042,0044,0037016 08036,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156473,00456,00-3,59456,00473,0000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255616,80617,00+0,08616,80617,0000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950473,10476,60+2,38473,10476,6000300,10484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 118,001 126,50+3,341 118,001 126,5000715,501 179,60
TEPNABAATEPNACS000502685531,5032,10+1,5831,5032,100024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135163,1063,10+0,1563,1063,10161 01035,3071,50
TESLA SEZAMBAATSLSECS0005009851398,70398,800,00398,70398,8000270,50550,00
TOMABAATOMACZ000508855971,3071,30+0,7071,3071,30171 21267,10124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,102259625,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000069,00123,50
TYLEX LETOVICEBAATYLEXCS0005006154137,50137,500,00137,50137,500056,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 001,501 001,600,001 001,501 001,6000544,001 350,00
UNION BANKABAAUNBOCZ0008025004506,00506,100,00506,00506,1000298,801 000,00
UNIPETROLBAAUNIPECZ000909150037,8037,20+0,2637,2037,802 29486 65728,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354171,60171,600,00171,60171,600050,00207,10
UNITED ENERGYBABPSZTECZ0005113308111,00111,00-0,89111,00111,0022424 86462,60116,70
UNITED ENERGYBAAPSZTECS00084586591 101,101 101,10-0,031 101,101 101,106571 572640,201 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 825,501 825,50-1,591 825,501 825,5023 6511 393,101 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 864,502 864,600,002 864,502 864,60001 931,304 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658325,00325,00-3,70325,00325,0072 275240,00451,00
VET ASSETS A.S.BAAJIPCZ000500585074,0074,000,0074,0074,00543 99652,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 601,001 601,000,001 601,001 601,0000765,001 626,00
VÍNO MIKULOVBAAVINOMCS0008465159807,20807,20-0,01807,20807,201807630,00890,00
VÍTKOVICEBAAVITKOCZ00050985588,708,700,008,708,702 03117 6706,5014,00
VLNAPBAAVLNAPCZ000508765055,1055,10-9,8155,1055,101582723,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00311,10+0,35310,00311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952122,40110,30+1,47110,30122,400096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855283,50283,500,00283,50283,5000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850191,20191,200,00191,20191,2000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056137,00137,00-6,48137,00137,0022030 140126,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353130,00130,000,00130,00130,0000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150185,00185,00-3,29185,00185,0031858 830166,30236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657162,30162,400,00162,30162,4000117,50184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956202,40202,400,00202,40202,400091,10234,10
VULKANBAAVULKACZ0005100453220,00220,00+0,96220,00220,0000122,20240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 270,002 270,00+1,332 270,002 270,00001 422,202 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,3022,40+0,4422,3022,400015,1023,00
YTONGBAAPORBECS00084201623 500,003 500,000,003 500,003 500,00414 0002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 103,003 103,00+0,083 103,003 103,00001 720,003 200,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 070,403 070,40-9,993 070,403 070,40001 910,003 990,00
ZZN POLABÍBAAZZNNBCZ000909280548,6048,600,0048,6048,600011,3048,60
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152247,10247,10-0,04247,10247,1061 483167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 052,004 052,00+1,174 052,004 052,00416 2081 841,604 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835162,7062,700,0062,7062,700032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959793,60793,600,00793,60793,6000400,10950,00