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 - 06.02.2003

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.

07.01.200305.02.2003
07.02.200310.03.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,50117,500,00117,50117,5000110,00173,50
ALIACHEMBAASYNTHCZ000509195973,6073,60+0,4073,3073,600068,2083,30
ALIACHEMBABSYNTHCZ00051126077,607,600,007,607,60725476,809,60
AMMANN CRBAASTVSTCS0005003755241,80241,800,00241,80241,8000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257230,20231,00+10,00230,20231,0000123,00313,00
AVIABAAAVIACS000502075930,0030,000,0030,0030,000011,6046,50
BELAGRABAAZZNBRCZ0008449055225,00225,000,00225,00225,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559910,00910,00+1,09910,00910,0021 820750,001 350,00
BMTBAABMTBOCS0005030758306,10306,100,00306,10306,1000150,50541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607204,60195,10-4,82195,10205,106813 43993,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454597,80538,20-9,96538,20597,8000365,50703,00
BRISK TÁBORBAABRITACZ0005074856356,50312,00-12,48307,00356,5000266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509839,40839,400,00839,40839,4000567,80839,40
B.G.M. CAPITALBFAPRVSTCZ0009094009270,00270,00+7,95270,00270,003910 530135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207183,00183,10+0,05183,00183,1000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360657,5059,00+2,9657,5059,000031,7062,70
CIMEX KONCERNBFAINFJICZ0009083507194,40194,50+0,56194,40194,500097,00194,50
CONCORDIA INV.IFBFACONIFCZ0008021201232,30240,00+3,18232,30240,0014534 261153,00255,10
CONSUS IFBFACONINCZ000802830546,4046,400,0046,4046,400033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 752,002 752,000,002 752,002 752,0000605,002 752,00
CZECH PROPERTYBFAIFBOCZ0009086807990,00990,000,00990,00990,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 166,703 166,700,003 166,703 166,70001 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556391,20391,50+0,25391,20391,5000307,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 450,104 450,100,004 450,104 450,1014 4503 251,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,30+0,08111,30111,30353 89675,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156551,30551,500,00551,30551,5063 308325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607203,00200,70-0,79200,30203,00705142 622180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752140,00141,00+2,17140,00141,000056,30141,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025841,2045,30+9,9541,2045,300033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345777,2077,20+0,1277,2077,20181 39036,8086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230088,2088,70+0,7988,2089,903 877345 64869,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10192,10-0,46192,10192,10152 882155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051365,00365,000,00365,00365,0000186,30365,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 274,701 274,70+1,111 274,601 343,1000825,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 002,001 002,000,001 002,001 002,0000102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364109,5098,70-9,8698,70109,500030,70116,60
DERMACOLBAADERMACZ0009041653388,10388,100,00388,10388,1000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,106,100,006,106,101671 0194,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 400,001 450,00+3,571 400,001 450,0000770,001 450,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353286,70286,70-0,45286,70286,700064,20291,20
ENERGOAQUABAAENRGACS0008419750592,90600,00+6,85592,90600,00480286 772401,00610,00
EQUITY HOLDINGBFAAGFIECZ0009084604100,00104,30+0,57100,00115,801 346145 52029,00104,30
ETABAAELEPRCS0005005156125,00125,000,00125,00125,000087,10156,30
EUROVIA CSBAASTASZCS00050228541 010,001 010,000,001 010,001 010,007979 790662,201 052,50
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,003540129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001702,50705,10+0,72702,50705,10128 453520,00705,10
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706422,10422,100,00422,10422,1031 266340,30673,00
GLOBAL PAYMENTSBAAMUZOCZ000841365510 505,0010 505,00-8,6710 505,0010 505,00003 120,0011 513,00
GUMOTEXBAAGUMOTCZ0005086751520,00520,000,00520,00520,00199 880173,00520,00
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 PRAHABAAFORUMCS0008442851556,20556,20+0,92556,10556,20116 118450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 850,201 703,60-11,271 703,501 920,00001 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354530,10530,100,00530,10530,10105 301330,50588,10
HYPOTEČNÍ BANKABACREGICZ0008030509670,00670,00+0,67670,00670,003020 100373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750151,20151,200,00151,20151,2000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 637,002 637,10+4,892 637,002 637,1000841,602 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 525,501 555,00+0,251 525,501 555,0073113 0731 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 193,001 197,10+0,331 193,001 197,503137 0731 035,101 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,00-0,84140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001502,10502,100,00502,10502,101502400,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757536,70536,70+11,11536,70536,70105 367325,40569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904225,00225,000,00225,00225,0000210,60470,50
JÁCHYMOV PMBAALAZJACS0008446753633,40635,00+2,95633,40635,0000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657653,10653,300,00653,10653,3063 91990,20756,00
JČ ENERGETIKABAAJIHENCZ00050770572 640,502 700,00+1,882 640,502 700,00001 220,102 700,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 778,502 778,500,002 778,502 778,50001 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 905,002 906,00+0,132 905,002 906,00001 805,002 987,60
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 210,003 210,000,003 210,003 210,00002 410,304 506,00
JUTABAAJUTACS00050261522 200,102 203,00+0,132 200,102 203,0000836,602 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 900,001 900,00-0,171 900,001 900,0047 6001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 330,002 330,000,002 330,002 330,0024 6601 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 120,702 101,60-0,712 075,802 120,70162340 7891 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 LESYBAAKRULECZ0009053351155,00160,00+3,22139,40160,0017026 16269,20160,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 071,001 071,10+0,281 071,001 071,103032 132953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955336,30336,30-0,20336,30336,3041 345292,00470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153820,10820,20-3,50820,10820,2000561,101 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251625,00625,100,00625,00645,4000552,00870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853495,80495,800,00495,80495,8000272,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804392,90400,00-2,81392,90432,1000172,20411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 280,001 281,00+0,071 280,001 281,0000812,801 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,6017,600,0017,6017,600016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825192,0088,60-3,6988,3092,001079 57327,1095,00
MADETABAAJIMLECS0008420550420,00405,00-2,40396,80420,0000160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 175,000,001 175,001 175,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755456,70456,700,00456,70456,7041 827220,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960100,1095,70-2,2495,70100,10373 62570,00182,90
METALIMEXBAAMETLXCS00084124581 884,301 884,30+0,261 884,301 884,30001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005734,7038,10+9,7934,7038,100029,1049,80
METROSTAVBAAMESTACZ0005006502215,00229,00+9,04215,00229,0011424 776115,60229,00
MILETABAAMILETCS000502745766,0066,00+0,6066,0066,00426462,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552191,00191,000,00191,00191,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759490,00490,000,00490,00490,0000163,00650,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 799,503 800,00+2,863 799,503 800,001453 1982 616,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830894,0094,000,0094,0094,000035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755245,10251,00+2,40245,10251,0000124,00350,00
MOTORPALBAAMOTORCZ0005084558288,00288,000,00288,00288,00113 168170,10512,20
MSABAAMSACZ0005016501202,30202,300,00202,30202,3071 416191,20274,00
NKT CABLESBAAKABKLCZ0005082255770,00770,000,00770,00770,0086 160451,00940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751970,00970,000,00970,00970,0000467,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353653,70651,90-0,21651,90653,701610 450541,50795,00
ODKOLEKBAAODKOLCZ0009064051310,10311,00+0,29310,10311,0000185,00480,00
OKDBAAOKDCZ0005100651135,00132,50+1,06132,50135,0013317 86054,10140,00
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
OSTROJBAAOSTROCS0008435558150,10150,100,00150,10150,10575128,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085254,8055,00+1,1054,8055,000045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959313,10313,10+9,97313,10313,1072 192190,00313,10
O2 C.R.BAATELECCZ0009093209277,10277,00-0,07277,00281,501 200336 456212,00353,00
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
PARAMOBAAPARAMCZ0005091355470,00470,000,00470,00470,00146 580254,00477,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,00103,000,00103,00103,00484 94456,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886910 910,0010 910,00+0,0910 910,0010 910,00221 8207 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105465,0065,00+8,3365,0065,0020013 00021,6065,00
PLIVA - LACHEMABAALACHECZ0005096750746,20746,20+4,84746,20746,2000415,20941,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,00861,000,00861,00861,0000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952148,20149,00+0,67148,20149,0000110,00151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453707,10707,10-0,71707,10707,1042 828450,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652106,10106,100,00106,10106,100056,90117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 402,001 402,10-9,891 402,001 402,1000918,901 556,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158572,60572,60-0,08572,60572,602413 742402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 993,001 993,00+0,101 993,001 993,0023 9861 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 600,002 600,000,002 600,002 600,00001 817,203 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 390,001 390,00+6,001 390,001 390,002230 5801 109,001 436,40
PRIOR ČRBAAPRICBCS0008457859185,00151,40+2,50151,40185,00902136 73199,30275,00
PSVSBAAPRSVOCZ0005111500882,20882,200,00882,20882,2000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115485,0085,000,0085,0085,000075,80110,00
RAŠELINABAARASELCZ0009074050361,00362,000,00361,00362,0000190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 848,001 848,100,001 848,001 848,10001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957370,00370,000,00370,00370,0000143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455396,30396,30+0,05396,30396,302793316,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 656,701 656,70-4,561 656,701 656,7023 3131 295,101 735,90
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 585,202 585,300,002 585,102 585,30001 717,103 430,00
SELGENBAASELGECZ0009033650280,00280,000,00280,00280,0000200,00465,00
SETUZABAASETUZCZ0008460052320,00336,00+5,00320,00336,0000192,50336,40
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350509,60511,10-4,46509,60511,1000285,00620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877068,708,70+3,578,708,702 00017 4005,4012,10
SIGMIABAASIGMICZ0009077202505,00505,00-9,99505,00505,0000505,001 000,00
SILONBAASILONCZ0005094458310,00311,00+0,32310,00311,0000265,50322,40
SLADOVNA HODONICEBAASLADHCZ0008452554845,10880,00-4,65845,10880,0000500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259330,20330,20+1,56330,20330,2015049 530200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 805,001 895,10+4,991 805,001 895,10001 360,101 975,50
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 821,102 821,100,002 821,102 821,10001 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251845,80845,80+5,06845,80845,8000470,001 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952322,00317,50-1,12317,00322,0024478 100205,00365,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495859,8059,90+0,1659,8059,900054,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285887,1083,00-7,7783,0087,101 968163 90577,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753245,30245,30-4,84245,30245,30498170,10257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 570,001 570,00-2,931 570,001 570,0057 8501 215,001 620,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 523,002 521,20-0,072 521,102 523,00002 028,203 550,00
STROJPLASTBAASTRTACZ00050866526,806,30-7,356,306,80005,8020,10
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050835,00835,000,00835,00835,0000420,30964,50
ŠKODA PRAHABAASKOPHCS0005006857184,00184,00+9,98184,00184,000090,00200,00
ŠMERAL BRNOBAASMERACS000502935476,4076,400,0076,4076,400045,2093,00
ŠTI HOLDINGBFASTICZ0009087805799,70726,10-1,74672,00801,7000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351850,00850,000,00850,00850,0000448,50897,30
TATRABAATATRACS000501845641,2041,20+2,2341,2041,20520636,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,00456,000,00456,00456,0000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255618,30618,50+0,06618,30618,5000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950472,50465,00+1,08465,00472,5000300,10485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 070,001 070,00-3,161 070,001 070,001010 700715,501 179,60
TEPNABAATEPNACS000502685532,0032,100,0032,0032,100024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135165,2065,200,0065,2065,201597835,3071,50
TESLA SEZAMBAATSLSECS0005009851411,10370,10-15,59370,10411,1000270,50550,00
TOMABAATOMACZ000508855971,1071,10-0,2871,1071,10281 99167,10124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,100025,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000069,00123,50
TYLEX LETOVICEBAATYLEXCS0005006154139,00139,00+4,51139,00139,000056,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900951,50856,50-4,99856,50951,5000544,001 350,00
UNION BANKABAAUNBOCZ0008025004556,60506,10-9,07506,10556,7000298,801 000,00
UNIPETROLBAAUNIPECZ000909150038,1038,40+0,5237,2038,402 699102 17028,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354156,00156,000,00156,00156,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308112,20112,30+0,26112,20112,300062,60116,70
UNITED ENERGYBAAPSZTECS00084586591 155,501 155,500,001 155,501 155,5000640,201 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 755,101 755,100,001 755,101 755,10001 393,101 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 864,502 864,600,002 864,502 864,60001 931,304 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658327,00327,00+0,30327,00327,005016 350240,00451,00
VET ASSETS A.S.BAAJIPCZ000500585066,8066,80-9,7266,8066,80853452,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 601,001 601,00+0,031 601,001 601,0000765,001 626,00
VÍNO MIKULOVBAAVINOMCS0008465159810,00810,000,00810,00810,0075 670630,00890,00
VÍTKOVICEBAAVITKOCZ00050985588,408,400,008,408,40006,5014,00
VLNAPBAAVLNAPCZ000508765045,0045,000,0045,0045,002090023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,100,00311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952144,30144,30+8,08144,30144,300096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855283,50283,500,00283,50283,5000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850193,00193,100,00193,00193,1000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056144,00157,50+9,98144,00157,5000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353117,00128,70+10,00117,00128,7000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150186,70186,70+1,52186,70186,7000166,30236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657171,00171,00-0,11171,00171,00101 710117,50184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956202,40202,400,00202,40202,400091,10234,10
VULKANBAAVULKACZ0005100453198,20198,200,00198,20198,2061 189122,20240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,8021,800,0021,8021,800015,1023,00
WIENERBERGER C.P.BAAJICIHCS00084158572 220,002 220,10-2,192 220,002 220,101226 6411 422,202 300,00
YTONGBAAPORBECS00084201623 575,003 575,00+0,143 575,003 575,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 104,003 104,00-4,583 104,003 104,0026 2081 720,003 253,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,102 510,10-7,032 510,102 510,10001 910,003 990,00
ZZN POLABÍBAAZZNNBCZ000909280548,6048,600,0048,6048,600011,3048,60
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152242,00241,60-0,16241,60242,006114 758167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 002,304 100,00+2,444 001,204 100,001872 5231 841,604 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835162,7062,700,0062,7062,700032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959678,60715,60+5,45678,60715,6000400,10950,00