Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 8:25
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 05.02.2003

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.

06.01.200304.02.2003
06.02.200307.03.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,50117,500,00117,50117,5000110,00173,50
ALIACHEMBABSYNTHCZ00051126077,607,600,007,607,60006,809,60
ALIACHEMBAASYNTHCZ000509195973,3073,30-0,4073,3073,30141 02668,2083,30
AMMANN CRBAASTVSTCS0005003755241,80241,800,00241,80241,8000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257210,00210,00-9,48210,00210,00265 460123,00313,00
AVIABAAAVIACS000502075930,0030,000,0030,0030,000011,6046,50
BELAGRABAAZZNBRCZ0008449055271,30225,00-12,95225,00271,3000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559900,00900,10+0,01900,00900,1000750,001 350,00
BMTBAABMTBOCS0005030758306,10306,10-17,04306,10306,1082 449150,50541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607204,00205,00-0,29204,00205,0012224 92793,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454597,80597,80+16,07597,80597,8000365,50703,00
BRISK TÁBORBAABRITACZ0005074856320,00356,50+11,37320,00356,5000266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509839,40839,400,00839,40839,4000567,80839,40
B.G.M. CAPITALBFAPRVSTCZ0009094009250,10250,100,00250,10250,1000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207183,10183,000,00183,00183,1000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360657,3057,30+0,1757,3057,300031,7062,70
CIMEX KONCERNBFAINFJICZ0009083507192,00193,40+0,72192,00193,400097,00193,40
CONCORDIA INV.IFBFACONIFCZ0008021201232,30232,600,00232,30232,604610 688153,00255,10
CONSUS IFBFACONINCZ000802830546,4046,400,0046,4046,400033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 752,002 752,000,002 752,002 752,00411 008605,002 752,00
CZECH PROPERTYBFAIFBOCZ0009086807990,00990,00-2,94990,00990,0032 970850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 166,403 166,400,003 166,403 166,4013 1661 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556391,00390,50+0,17390,50391,00218 208307,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 450,104 450,10-3,254 450,104 450,1028 9003 251,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,20111,20-0,08111,20111,20202 22475,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,90-10,000,900,90000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156551,50551,50-2,09551,50551,5063 309325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607203,50202,30-0,58200,00203,50984198 173180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752138,30138,00-0,36138,00138,30628 55756,30140,50
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025841,2041,200,0041,2041,200033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345777,1077,10-0,1277,1077,10362 77636,8086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230088,6088,00-0,3387,6088,608 662764 43869,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10193,00+0,46192,10193,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051365,00365,000,00365,00365,0000186,30365,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 259,701 260,70+1,381 259,701 260,7000825,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 014,501 002,00-1,231 002,001 014,5000102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364109,50109,50+9,93109,50109,500030,70116,60
DERMACOLBAADERMACZ0009041653390,00388,10-0,48388,10390,0000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,206,10-1,616,106,202 30614 2674,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 400,001 400,000,001 400,001 400,0000770,001 400,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353288,00288,00-1,09288,00288,00154 32064,20291,20
ENERGOAQUABAAENRGACS0008419750561,50561,500,00561,50561,5000401,00610,00
EQUITY HOLDINGBFAAGFIECZ0009084604103,00103,70+1,26103,00108,001 348144 24529,00104,00
ETABAAELEPRCS0005005156125,00125,000,00125,00125,000087,10156,30
EUROVIA CSBAASTASZCS00050228541 010,001 010,00-1,941 010,001 010,002424 240662,201 052,50
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0061 080129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001700,00700,000,00700,00700,0064 200520,00705,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706421,70422,10+0,09379,60422,1000340,30673,00
GLOBAL PAYMENTSBAAMUZOCZ000841365510 505,0011 502,50-0,0910 505,0011 502,50003 120,0011 513,00
GUMOTEXBAAGUMOTCZ0005086751520,00520,000,00520,00520,0000173,00520,00
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 PRAHABAAFORUMCS0008442851551,10551,10+0,01551,10551,10168 818450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 795,501 920,00+13,491 696,501 920,0059 1281 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354530,10530,10-4,50530,10530,1021 060330,50588,10
HYPOTEČNÍ BANKABACREGICZ0008030509610,00665,50+9,09610,00665,5000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750150,00151,20+0,80150,00151,2000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 514,002 514,00-4,662 514,002 514,0025 028841,602 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 555,001 551,00-0,251 551,001 555,00175271 6521 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 197,301 193,10-0,351 193,101 197,50107127 7521 035,101 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00141,20+0,85140,00141,2000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001506,70502,10-0,84502,10506,7073 524400,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757536,70483,00-9,95483,00536,7073 488325,40569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904222,00225,00+2,22222,00225,0000210,60470,50
JÁCHYMOV PMBAALAZJACS0008446753610,00616,80+1,95610,00616,8000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657653,20653,30+0,01653,20653,305837 88890,20756,00
JČ ENERGETIKABAAJIHENCZ00050770572 480,002 650,00+3,292 480,002 650,0059155 6701 220,102 650,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 778,502 778,50-0,012 778,502 778,50001 951,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,00368,000,00368,00368,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636771,1071,100,0071,1071,100035,3077,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,10281,100,00281,10281,1000170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 902,002 902,00+0,032 902,002 902,0025 8041 805,002 987,60
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 210,003 210,00-0,033 210,003 210,00002 410,304 506,00
JUTABAAJUTACS00050261522 200,102 200,100,002 200,102 200,1000836,602 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 903,401 903,40+1,781 903,401 903,4035 7101 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 330,002 330,00-0,022 330,002 330,0049 3201 520,002 330,50
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 081,102 116,80+1,332 078,102 116,80329687 4121 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 LESYBAAKRULECZ0009053351154,10155,00+1,17154,10155,00507 73869,20155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 073,001 068,10-0,041 068,101 073,00208222 410953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955337,00337,00+0,41337,00337,0000292,00470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00850,000,00850,00850,0000561,101 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251625,00625,100,00620,00645,4000552,00870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853495,00495,80+4,37495,00495,8000272,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804374,20411,60+5,00374,20411,6000172,20411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 265,001 280,00+1,181 265,001 280,0000812,801 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,5017,60+0,5717,5017,600016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825191,9092,000,0087,6095,0022120 51227,1095,00
MADETABAAJIMLECS0008420550415,00415,00+0,97415,00415,00145 810160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 175,000,001 175,001 175,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755456,70456,700,00456,70456,7000220,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896096,0097,90+6,4196,0097,9079379 30070,00182,90
METALIMEXBAAMETLXCS00084124581 859,301 879,30+1,071 859,301 879,30001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005734,7034,70-4,4034,7034,701862529,1049,80
METROSTAVBAAMESTACZ0005006502210,00210,00+1,94210,00210,006112 810115,60218,90
MILETABAAMILETCS000502745764,3065,60+2,1864,3065,600062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552182,00191,00+4,94182,00191,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759540,00490,00-9,25490,00540,0000163,00650,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 695,003 694,00-0,133 694,003 695,0035129 3052 616,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830889,5094,000,0089,5094,000035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755235,10245,10+2,03235,10245,1000124,00350,00
MOTORPALBAAMOTORCZ0005084558288,00288,00-4,00288,00288,00246 912170,10512,20
MSABAAMSACZ0005016501202,30202,300,00202,30202,3071 416191,20274,00
NKT CABLESBAAKABKLCZ0005082255770,00770,000,00770,00770,001770451,00940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751970,00970,000,00970,00970,0000467,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353653,40653,30-0,09651,70653,402415 674541,50795,00
ODKOLEKBAAODKOLCZ0009064051310,00310,10+0,03310,00310,1000185,00480,00
OKDBAAOKDCZ0005100651131,10131,10+0,07131,10131,10384 98254,10140,00
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.BAAOSPAPCZ0005010355567,50567,500,00567,50567,5000362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 000,002 000,000,002 000,002 000,00001 180,002 100,00
OSTROJBAAOSTROCS0008435558150,10150,10-1,63150,10150,10162 40228,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085254,4054,40-0,7254,4054,40843545,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959284,70284,70+9,96284,70284,7000190,00284,70
O2 C.R.BAATELECCZ0009093209278,00277,20-0,28275,70278,001 656459 381212,00353,00
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
PARAMOBAAPARAMCZ0005091355470,00470,000,00470,00470,001470254,00477,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,00103,000,00103,00103,000056,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886910 860,0010 900,00-0,9010 860,0011 150,0012131 1047 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105460,0060,000,0060,0060,105 421325 29421,6064,00
PLIVA - LACHEMABAALACHECZ0005096750713,40711,70-0,23711,70713,4042 850415,20941,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,00861,000,00861,00861,0000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952148,00148,00+0,95148,00148,0000110,00151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453712,20712,20+0,73712,20712,2042 849450,10820,00
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/SHSBAAPRSLUCZ0009055158573,10573,10+0,17573,10573,103922 351402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 990,001 991,00+0,251 990,001 991,00001 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 600,002 600,00+0,072 600,002 600,00001 817,203 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 368,301 311,20-3,981 291,301 368,401520 2501 109,001 436,40
PRIOR ČRBAAPRICBCS0008457859180,50147,70-9,99147,70180,5081 34699,30275,00
PSVSBAAPRSVOCZ0005111500882,20882,200,00882,20882,2000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115485,0085,00-3,4085,0085,00161 36075,80110,00
RAŠELINABAARASELCZ0009074050361,00362,000,00361,00362,0000190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 836,701 848,00+0,611 836,701 848,00001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957370,00370,000,00370,00370,0000143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455396,10396,100,00396,10396,10249 506316,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 735,901 735,90+3,291 735,901 735,90001 295,101 735,90
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 585,202 585,200,002 585,102 585,20001 717,103 430,00
SELGENBAASELGECZ0009033650270,00280,00+3,70270,00280,0000200,00465,00
SETUZABAASETUZCZ0008460052320,00320,00+3,05320,00320,00123 840192,50336,40
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350535,00535,000,00535,00535,003820 330285,00620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877068,408,400,008,408,40005,4012,10
SIGMIABAASIGMICZ0009077202561,10561,10-9,99561,10561,1000561,101 000,00
SILONBAASILONCZ0005094458310,00310,00-0,16310,00310,00206 200265,50322,40
SLADOVNA HODONICEBAASLADHCZ0008452554923,00923,000,00923,00923,0000500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259324,10325,10+1,91324,10325,1000200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 805,001 805,00-4,261 805,001 805,0047 2201 360,101 975,50
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 821,102 821,100,002 821,102 821,10001 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251808,00805,000,00805,00808,00129 672470,001 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952345,00321,10-3,16321,10345,0024884 428205,00365,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495859,8059,80-0,1659,8059,801589754,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285887,4090,00-2,8087,4090,0031228 04977,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753245,60257,80+4,96245,60257,800070,10257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 613,001 617,50+2,991 612,501 617,50001 215,001 620,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 523,002 523,000,002 523,002 523,00002 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866527,206,80-5,556,807,20005,8020,10
SUBTERRABAASBTERCS0005023050835,00835,000,00835,00835,0000420,30964,50
ŠKODA PRAHABAASKOPHCS0005006857167,30167,30+9,99167,30167,300090,00200,00
ŠMERAL BRNOBAASMERACS000502935476,4076,40-4,5076,4076,400045,2093,00
ŠTI HOLDINGBFASTICZ0009087805739,00739,00+1,65739,00739,0042 956603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351850,00850,00+0,71850,00850,0065 100448,50897,30
TATRABAATATRACS000501845640,2040,300,0040,2040,301425 72136,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,00456,000,00456,00456,0062 736315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255617,60618,10+0,09617,60618,1000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950460,00460,00-5,15460,00460,00104 600300,10485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 105,001 105,000,001 105,001 105,0000715,501 179,60
TEPNABAATEPNACS000502685532,0032,100,0032,0032,100024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135165,2065,200,0065,2065,200035,3071,50
TESLA SEZAMBAATSLSECS0005009851398,70438,50+9,95398,70438,5000270,50550,00
TOMABAATOMACZ000508855971,3071,300,0071,3071,30352 49667,10124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,100025,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000069,00123,50
TYLEX LETOVICEBAATYLEXCS0005006154133,00133,00+2,30133,00133,00566556,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 001,50901,50-9,99901,501 001,5000544,001 350,00
UNION BANKABAAUNBOCZ0008025004506,00556,60+9,97506,00556,6000298,801 000,00
UNIPETROLBAAUNIPECZ000909150037,8038,20-0,5237,8038,2039615 05728,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354156,00156,00-9,09156,00156,00609 36050,00207,10
UNITED ENERGYBABPSZTECZ0005113308112,00112,000,00112,00112,0011212 54462,60116,70
UNITED ENERGYBAAPSZTECS00084586591 155,501 155,500,001 155,501 155,5000640,201 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 755,001 755,10+0,291 755,001 755,10001 393,101 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 864,502 864,500,002 864,502 864,50001 931,304 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658326,00326,00+0,30326,00326,001 114363 164240,00451,00
VET ASSETS A.S.BAAJIPCZ000500585074,0074,00-3,0174,0074,00765 62452,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 600,501 600,50-0,031 600,501 600,5034 802765,001 626,00
VÍNO MIKULOVBAAVINOMCS0008465159810,00810,00+0,12810,00810,0000630,00890,00
VÍTKOVICEBAAVITKOCZ00050985588,408,400,008,408,40006,5014,00
VLNAPBAAVLNAPCZ000508765049,6045,00-9,2744,7049,600023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,100,00311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952127,90133,50+4,37127,90133,500096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855283,50283,500,00283,50283,5000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850193,10193,100,00193,10193,10152 897160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056143,20143,20+16,04143,20143,2000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353117,00117,00-10,00117,00117,00354 095110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150183,90183,90+1,43183,90183,903552166,30236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657162,30171,20+5,41162,30171,2020535 875117,50184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956202,40202,400,00202,40202,400091,10234,10
VULKANBAAVULKACZ0005100453198,20198,20-9,90198,20198,2061 189122,20240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 270,002 270,000,002 270,002 270,00001 422,202 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,8021,80-2,6721,8021,800015,1023,00
YTONGBAAPORBECS00084201623 612,003 570,00+2,003 570,003 612,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 106,003 253,00+4,733 106,003 253,00001 720,003 253,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 700,002 700,00-2,292 700,002 700,00410 8001 910,003 990,00
ZZN POLABÍBAAZZNNBCZ000909280548,6048,600,0048,6048,600011,3048,60
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152242,00242,00-2,10242,00242,00122 904167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 046,004 002,20-1,224 000,004 046,002288 2121 841,604 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835162,7062,700,0062,7062,700032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959714,30678,60-4,99678,60753,9000400,10950,00