Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 8:26
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 06.01.2003

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.

06.12.200203.01.2003
07.01.200305.02.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852116,00116,000,00116,00116,0000108,00173,50
ALIACHEMBAASYNTHCZ000509195971,0071,000,0071,0071,00428461,2083,30
ALIACHEMBABSYNTHCZ00051126077,307,300,007,307,304323 1546,509,60
AMMANN CRBAASTVSTCS0005003755271,00271,000,00271,00271,0000231,10288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,0000100,10313,00
AVIABAAAVIACS000502075921,3021,300,0021,3021,300010,7046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559800,10857,00+7,11800,10857,0000750,001 350,00
BMTBAABMTBOCS0005030758190,00190,000,00190,00190,0000105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607189,00177,30-3,11177,30189,0049092 43591,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454573,20573,20+9,99573,20573,2000365,50703,00
BRISK TÁBORBAABRITACZ0005074856356,70356,70+7,76356,70356,70103 567201,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509630,00635,00+0,79630,00635,0000480,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009188,10206,90+16,04169,40206,9000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207146,40161,00+9,97131,80161,0000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507145,20145,20+4,31145,20145,200097,00145,30
CIMEX KONCERNBFBINFJICZ000908360648,5048,500,0048,5048,500031,7051,10
CONCORDIA INV.IFBFACONIFCZ0008021201243,70243,700,00243,70243,7000153,00255,10
CONSUS IFBFACONINCZ000802830546,6046,600,0046,6046,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 291,002 291,000,002 291,002 291,0000500,002 291,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 950,003 000,00+1,692 950,003 000,00001 592,103 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556371,40371,40+0,05371,40371,4000302,50525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 250,004 250,000,004 250,004 250,00003 200,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,300,00111,30111,300072,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156455,20455,200,00455,10455,20188 193325,20499,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607195,00187,00+0,80186,00195,00585109 865180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752110,10110,100,00110,10110,100051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025848,5048,50+9,9748,5048,50301 45533,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345770,1070,10+0,7170,1070,10302 10336,0076,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230091,5090,60-0,9890,5093,4016 0661 459 35269,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10192,100,00192,10192,1000130,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051314,00314,00-2,81314,00314,0000151,00362,00
ČKD PRAHA DIZBAACKDPRCZ0005093153911,00912,00-8,43911,00912,0000674,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 050,001 050,000,001 050,001 050,0088 400102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136465,2058,80-5,0058,8065,200030,70116,60
DERMACOLBAADERMACZ0009041653511,00511,000,00511,00511,0000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,306,10-3,176,106,302771 7124,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 280,001 280,000,001 280,001 280,0000600,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353258,40258,500,00258,40258,500058,10290,50
ENERGOAQUABAAENRGACS0008419750506,00506,00-5,94506,00506,002512 650401,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460477,3082,60+7,8377,3082,602 524206 81525,3082,60
ETABAAELEPRCS0005005156106,10106,10+0,09106,10106,100087,10156,30
EUROVIA CSBAASTASZCS0005022854963,00963,00+7,00963,00963,007067 410606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456170,10170,100,00170,10170,1000122,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001645,10645,100,00645,10645,1000520,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
FOSFABAAFOSFACZ000509145440,0040,00-0,2440,0040,00520037,2089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706460,00460,000,00460,00460,0000340,30673,00
GLOBAL PAYMENTSBAAMUZOCZ000841365510 890,0010 500,00-3,5810 500,0011 979,00003 120,0010 890,00
GUMOTEXBAAGUMOTCZ0005086751455,00455,000,00455,00455,001455173,00455,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 423,402 423,400,002 423,402 423,40001 501,302 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851495,10495,10-10,01495,10495,101495401,00585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 950,701 950,70+0,011 950,701 950,7011 9511 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354505,40505,60+0,29505,40505,6042 022300,00588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750146,00146,00+0,06146,00146,0000106,00218,30
IDEAL STANDARDBAAKEZTECS00084170692 595,502 553,20-1,622 553,202 680,0000841,302 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 520,001 530,50+0,031 520,001 530,50469716 6871 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 212,501 173,10+0,131 173,101 212,502833 1621 030,601 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908133,00133,000,00133,00133,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001476,10476,10-9,15476,10476,1062 857400,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757475,00475,00-9,09475,00475,0000232,60566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904259,00259,00+9,28259,00259,00153 885237,00470,50
JÁCHYMOV PMBAALAZJACS0008446753555,00505,10-8,16505,10555,00105 301406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657610,40610,30-9,98610,30650,005636 16286,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 351,002 360,10+0,422 351,002 360,10001 200,102 400,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 372,002 372,00+4,902 372,002 372,0012 3721 750,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,00361,000,00361,00361,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636755,5055,50+0,9055,5055,500035,3055,50
JITKA JINDŘ.HRADECBAAJITKACZ0005088955262,00271,10+3,47262,00271,1000165,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 700,102 800,10+3,892 700,102 800,1038 3001 757,002 800,10
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 300,003 300,000,003 300,003 300,00001 951,004 506,00
JUTABAAJUTACS00050261522 051,002 100,10-2,322 051,002 100,1000675,502 290,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 566,701 650,00-1,851 566,701 650,00001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 077,102 120,00+2,072 077,102 120,00001 392,902 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5067,00
KAROSERIABAAAVIABCS0005032150341,50341,500,00341,50341,500082,10376,10
KDYNIUMBAAKDYNICZ00050236551 794,001 794,000,001 794,001 794,00001 362,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 076,602 182,10+1,472 076,602 196,101 6903 666 7061 120,602 182,10
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464420,00420,00-7,69420,00420,002811 760272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159728,60728,60-0,35728,60728,6042 914406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351119,70119,80-8,26119,70119,800050,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 069,101 069,10-0,081 034,601 069,103739 212953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955330,20330,30+0,09330,20330,3000270,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153851,00860,00-8,02851,00860,0000501,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251691,80691,80-3,62691,80691,80117 610450,50870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853490,00490,000,00490,00490,0000250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804243,10243,200,00243,10243,2000137,10336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 140,001 140,000,001 140,001 140,0000763,501 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,0017,10+0,5817,0017,100016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825192,2093,00+2,1992,2096,002 450232 74921,1093,00
MADETABAAJIMLECS0008420550390,60396,70+1,56390,60396,7000160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 175,000,001 175,001 175,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755585,00585,000,00585,00585,0000210,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896096,9096,900,0096,9096,900067,00182,90
METALIMEXBAAMETLXCS00084124581 630,001 640,10-0,601 630,001 640,10001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005731,1031,10-9,0631,1031,100029,1049,80
METROSTAVBAAMESTACZ0005006502218,90218,90+9,94218,90218,90102 189115,00218,90
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 600,003 610,10-0,413 551,703 700,0051184 0172 505,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308500,00500,000,00500,00500,000035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755290,00290,000,00290,00290,0000123,50350,00
MOTORPALBAAMOTORCZ0005084558298,00298,00+2,90298,00298,103610 728123,10512,20
MSABAAMSACZ0005016501203,00203,000,00203,00203,0071 421188,00274,00
NKT CABLESBAAKABKLCZ0005082255701,20701,20-4,67701,20701,2053 506400,30940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751775,10775,10-3,11775,10775,1064 651372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353650,00650,00-0,26650,00650,0031 950541,50795,00
ODKOLEKBAAODKOLCZ0009064051350,00350,000,00350,00350,0000185,00480,00
OKDBAAOKDCZ0005100651131,80131,80+14,40131,80131,8010013 18051,40131,80
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.BAAOSPAPCZ0005010355421,50463,60+9,98421,50463,6000288,60665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,00001 180,002 100,00
OSTROJBAAOSTROCS0008435558135,00122,30-8,93121,70135,00688 38624,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085251,3051,300,0051,3051,300045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959233,20234,20+0,68233,20234,2000190,00261,20
O2 C.R.BAATELECCZ0009093209254,70250,10-1,72250,10254,7016541 566212,00368,00
PANKRÁCBABPANKRCZ00090789031 832,001 832,00+9,961 832,001 832,0000461,001 832,00
PANKRÁCBAAPANKRCZ00090332051 320,001 320,00+10,001 320,001 320,0000322,001 320,00
PARAMOBAAPARAMCZ0005091355422,10422,10-5,48422,10422,1041 688213,10446,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958112,80112,800,00112,80112,800044,50112,80
PHILIP MORRIS ČRBAATABAKCS000841886911 354,7011 749,00+3,5411 354,7011 749,0014163 5487 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105446,0046,00+2,2245,9046,2092042 30120,0055,50
PLIVA - LACHEMABAALACHECZ0005096750781,00781,00+0,10781,00781,0032 343415,20941,90
PLOMABAAZPDCS0008452751285,00285,10+0,03285,00285,1000152,70451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650827,20827,20+0,03827,20827,2000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952140,10150,00+7,14140,10150,0000110,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453670,30671,00+2,17670,30671,0000435,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465282,0082,000,0082,0082,000038,70117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 402,001 402,000,001 402,001 402,0000918,901 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158487,00500,00+1,41487,00500,00271135 279402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 995,502 002,10+3,191 995,502 002,10001 395,102 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 553,502 553,600,002 553,502 553,60001 601,103 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 360,001 360,00+1,871 360,001 360,001419 0401 109,001 436,40
PRIOR ČRBAAPRICBCS0008457859119,10107,30-4,96107,30119,100099,30275,00
PSVSBAAPRSVOCZ0005111500810,10822,00+1,48810,10822,0000506,60924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,3081,300,0081,3081,30201 62675,00110,00
RAŠELINABAARASELCZ0009074050320,00321,00+1,87320,00321,0000170,60334,80
RMS MEZZANINEBAAPVTCS00084162511 825,601 825,600,001 825,601 825,60001 520,002 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957341,10343,20+0,61341,10343,2000143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455351,10351,10-5,13351,10351,1041 404214,00529,00
SČ ARMATURKABAASCARMCS0005003854112,30112,300,00112,30112,300096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 628,501 628,50-2,001 628,501 628,5046 5141 250,101 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 512,502 512,700,002 512,502 512,70001 679,103 430,00
SELGENBAASELGECZ0009033650300,00300,000,00300,00300,0000200,00472,50
SETUZABAASETUZCZ0008460052296,70296,700,00296,70296,7000192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350480,00502,00+5,90480,00502,0000266,60502,00
SFINXBAASFINXCS0005036458372,00372,000,00372,00372,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877066,906,90-2,816,906,90005,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458288,20288,20+0,06288,20288,2000245,70322,40
SLADOVNA HODONICEBAASLADHCZ0008452554610,30715,70+17,27610,30715,7000431,101 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259280,40280,00-2,47280,00280,4024568 655183,50440,00
SM ENERGETIKABAASMENGCZ00050783521 780,001 780,00+1,591 780,001 780,001017 8001 300,301 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 736,002 736,60+0,122 736,002 736,60001 740,703 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251700,00700,000,00700,00700,0000440,00819,50
SOFTWARE 602BAASOFTWCZ0009092300268,00268,00+3,87268,00268,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952330,00306,50-0,16306,50330,001 120369 130194,00307,00
SPOLANABAASPOLACS000842495854,1054,60-8,3854,1054,600054,2085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285880,5087,00+6,0980,5087,00302 51777,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753211,30211,300,00211,30211,300048,10240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 540,001 540,00+2,321 540,001 540,004366 2201 170,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 415,002 415,10-0,042 415,002 415,10002 028,203 950,00
STROJPLASTBAASTRTACZ000508665210,4010,40+9,4710,4010,40005,8020,10
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050835,60835,70+0,01835,60835,7000395,10964,50
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,000090,00200,00
ŠMERAL BRNOBAASMERACS000502935451,8051,80+4,2251,8051,800045,2093,00
ŠTI HOLDINGBFASTICZ0009087805721,00723,00+0,66721,00723,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351835,00835,00-0,59835,00835,0043 340448,50897,30
TATRABAATATRACS000501845640,6040,60+0,7440,6040,601054 26336,0059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550766,00766,000,00766,00766,0000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156480,00480,00+6,38480,00480,002311 040300,00480,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255588,10588,100,00588,10588,1000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950410,00410,000,00410,00410,0000273,70484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 080,001 102,00+2,391 080,001 102,002021 754715,501 179,60
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685528,1025,40-4,8625,4028,100025,4062,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,00181 13435,3071,50
TESLA SEZAMBAATSLSECS0005009851362,60362,70+0,02362,60362,7000270,50550,00
TOMABAATOMACZ000508855972,5072,50-0,6872,5072,50141 01567,10124,80
TONAKBAATONAKCS000500605527,0027,10+0,3727,0027,100022,5038,00
TRANZABAATRANZCZ0005076356121,50121,500,00121,50121,500041,20121,50
TYLEX LETOVICEBAATYLEXCS0005006154111,00111,00-3,89111,00111,00555550,40150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 295,101 295,200,001 295,101 295,2000544,001 350,00
UNION BANKABAAUNBOCZ0008025004525,80473,40-4,97473,40525,8000473,401 000,00
UNIPETROLBAAUNIPECZ000909150034,6035,00+2,0434,6035,605 021176 52728,0042,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354171,60171,600,00171,60171,600050,00207,10
UNITED ENERGYBABPSZTECZ0005113308104,00105,00+0,96104,00105,000060,00111,10
UNITED ENERGYBAAPSZTECS00084586591 020,001 025,00+0,491 020,001 025,0000616,601 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 765,101 766,10+0,051 765,101 766,10001 321,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,403 064,400,003 064,403 064,40001 799,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,000,00301,00301,0000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585056,0058,00+2,2955,6058,0032018 08052,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 520,001 520,000,001 520,001 520,0077114 555680,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159750,00765,00+2,00750,00765,0000425,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,108,100,008,108,10006,2014,00
VLNAPBAAVLNAPCZ000508765060,7060,700,0060,7060,700023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952119,10119,10+23,29119,10119,100096,60198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850220,00209,10-4,95209,10220,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056144,30165,60+12,65144,30165,709615 134106,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,20110,200,00110,20110,2000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150199,80195,10-2,35194,90199,9000146,00236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,80245,80+7,10245,80245,8000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657134,00119,00-11,12118,90145,3000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956125,10137,60+9,99125,10137,600091,10234,10
VULKANBAAVULKACZ0005100453192,00192,000,00192,00192,0000110,00240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 180,002 180,00-0,022 180,002 180,00001 422,202 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,9021,900,0021,9021,900013,1023,00
YTONGBAAPORBECS00084201623 600,003 600,000,003 600,003 600,00002 222,103 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065823,1023,100,0023,1023,100013,1023,50
ZČ ENERGETIKABAAZCENGCZ00050773543 000,003 000,000,003 000,003 000,00412 0001 651,003 000,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,002 510,100,002 510,002 510,10001 910,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280528,7028,700,0028,7028,700011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152240,00240,00+2,47240,00240,00184 320159,00290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 102,104 125,70+0,584 102,104 125,70001 751,004 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835157,0057,000,0057,0057,000032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959950,00950,000,00950,00950,0000360,00950,00