Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 10:04
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 09.01.2003

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.

10.12.200208.01.2003
10.01.200310.02.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852116,00117,00+0,86116,00117,0000108,00173,50
ALIACHEMBAASYNTHCZ000509195970,3071,20+0,8470,3071,20312 19861,2083,30
ALIACHEMBABSYNTHCZ00051126077,307,300,007,307,30006,509,60
AMMANN CRBAASTVSTCS0005003755271,00271,000,00271,00271,0000231,10288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,0000100,10313,00
AVIABAAAVIACS000502075921,5023,40+9,3421,5023,400010,7046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559944,10944,20+0,01944,10944,2000750,001 350,00
BMTBAABMTBOCS0005030758190,00190,000,00190,00190,0000105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607178,30178,00+0,05178,00178,30529 26591,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454516,00464,50-9,99464,50516,0000365,50703,00
BRISK TÁBORBAABRITACZ0005074856290,10291,10+0,34290,10291,1000201,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509635,00644,00+1,41635,00644,0000480,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009207,00207,10+0,04207,00207,1000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207162,00165,00+1,85162,00165,0000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507134,60134,60-7,30134,60134,60304 03897,00145,30
CIMEX KONCERNBFBINFJICZ000908360643,9044,00-9,2743,9053,300031,7051,10
CONCORDIA INV.IFBFACONIFCZ0008021201221,00230,00+4,54221,00230,0000153,00255,10
CONSUS IFBFACONINCZ000802830546,6046,600,0046,6046,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 300,002 301,00+0,432 300,002 301,0000500,002 520,00
CZECH PROPERTYBFAIFBOCZ00090868071 020,001 020,000,001 020,001 020,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 101,003 150,00+1,583 101,003 150,00001 592,103 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556371,60372,00+0,13371,60372,0000302,50525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 160,004 160,000,004 160,004 160,0014 1603 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 ZBROJOVKABAACEZBRCS0005029156520,00520,00+1,94520,00520,00105 200325,20520,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607187,00184,00-2,38184,00187,704 212779 232180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752111,10111,100,00111,10111,10515 66651,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025864,4064,40+9,8964,4064,400033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345771,4071,90+1,8471,4071,90271 93736,0077,10
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230091,1090,10-0,6690,1091,10199 10118 297 45769,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10192,100,00192,10192,1000130,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051322,20322,200,00322,20322,2000151,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 003,201 004,10+0,081 003,201 004,1000674,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255897,80897,800,00897,80897,8000102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136458,5058,50+9,9658,5058,500030,70116,60
DERMACOLBAADERMACZ0009041653420,00420,00-5,61420,00420,0000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,106,100,006,106,10835064,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 280,001 280,000,001 280,001 280,0000600,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353258,40258,500,00258,40258,500058,10290,50
ENERGOAQUABAAENRGACS0008419750506,00506,000,00506,00506,00126 072401,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460480,5081,10-2,8780,5081,2048038 93525,3085,00
ETABAAELEPRCS0005005156116,70116,700,00116,70116,700087,10156,30
EUROVIA CSBAASTASZCS0005022854906,00906,000,00906,00906,0000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0000122,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001646,00646,000,00646,00646,002012 920520,00650,00
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
GUMOTEXBAAGUMOTCZ0005086751455,00455,000,00455,00455,0000173,00455,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 425,002 425,000,002 425,002 425,0049 7001 501,302 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851503,30500,00-0,65500,00503,30199 513401,00585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 925,401 927,00+0,181 925,401 927,00001 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354507,10507,100,00507,10507,1052 536300,00588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750168,30145,50-9,40145,50168,30355 663106,00218,30
IDEAL STANDARDBAAKEZTECS00084170692 511,002 636,60+5,002 511,002 636,6000841,302 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 527,101 529,30+0,011 527,101 529,306599 3751 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 185,001 185,00+0,391 185,001 185,0011 1851 030,601 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908133,00133,000,00133,00133,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001476,20476,20+0,02476,20476,201476400,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757505,00413,20-3,34413,20505,0000232,60566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904250,00250,000,00250,00250,0000237,00470,50
JÁCHYMOV PMBAALAZJACS0008446753505,00510,00+0,97505,00510,0000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657526,40589,80+12,10526,20589,8015584 62286,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 350,102 350,100,002 350,102 350,10001 200,102 400,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,00+6,142 870,002 870,0038 6101 750,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,00361,000,00361,00361,0082 888239,00411,40
JIHOSTROJBAAJIHSTCS000503636760,0060,00+3,8060,0060,000035,3060,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955296,10296,100,00296,10296,10308 883165,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,000,002 900,002 900,0012 9001 757,002 900,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 300,003 300,000,003 300,003 300,00001 951,004 506,00
JUTABAAJUTACS00050261522 280,002 280,10+0,402 280,002 280,1000675,502 290,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 800,001 800,000,001 800,001 800,00001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 201,002 201,000,002 201,002 201,00001 392,902 201,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5067,00
KAROSERIABAAAVIABCS0005032150310,00315,00+1,61310,00315,000082,10376,10
KDYNIUMBAAKDYNICZ00050236551 794,001 800,00+0,331 794,001 800,00001 362,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 143,302 155,80+0,662 100,002 155,806091 292 9391 120,602 182,10
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464445,00445,000,00445,00445,0000272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159726,00727,00+0,13726,00727,0000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351115,00115,100,00115,00115,100050,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 070,601 075,00+0,261 070,601 075,001415 006953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955330,50330,70+0,12330,50330,7000270,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153800,00800,10+0,01800,00800,1000501,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251715,20715,200,00715,20715,2000450,50870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853465,00465,000,00465,00465,1000250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804243,10243,200,00243,10243,2000137,10336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 140,001 140,00+1,941 140,001 140,0000763,501 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,2017,200,0017,2017,200016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825193,1092,30-0,1092,3093,1024923 13721,1095,00
MADETABAAJIMLECS0008420550396,70396,700,00396,70396,7000160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 200,001 200,000,001 200,001 200,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755585,00575,00-1,70575,00585,0000210,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960125,00125,00+6,74125,00125,00337567,00182,90
METALIMEXBAAMETLXCS00084124581 700,101 700,100,001 700,101 700,10001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005736,7036,70+7,3036,7036,701083 96429,1049,80
METROSTAVBAAMESTACZ0005006502192,10192,10+0,41192,10192,10244 610115,00218,90
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 551,503 550,00+2,093 537,503 556,0079280 2622 505,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308500,00450,00-10,00450,00500,000035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755290,00290,000,00290,00290,0000123,50350,00
MOTORPALBAAMOTORCZ0005084558298,10298,100,00298,10298,1000123,10512,20
MSABAAMSACZ0005016501203,00203,000,00203,00203,0000188,00274,00
NKT CABLESBAAKABKLCZ0005082255704,30704,30-3,81704,20704,3085 634400,30940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751812,00893,20+10,00812,00893,2000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353606,10606,10+0,09606,10606,1021 212541,50795,00
ODKOLEKBAAODKOLCZ0009064051316,00316,10+0,31316,00316,1000185,00480,00
OKDBAAOKDCZ0005100651132,50133,60+1,82132,00133,6031141 35451,40133,60
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.BAAOSPAPCZ0005010355502,00531,00+5,77502,00531,0000288,60665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,00001 180,002 100,00
OSTROJBAAOSTROCS0008435558123,60123,600,00123,60123,60303 70824,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085251,3051,300,0051,3051,300045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959235,20235,200,00235,20235,2000190,00261,20
O2 C.R.BAATELECCZ0009093209243,70245,00-1,68242,30248,5011 0652 792 208212,00368,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PANKRÁCBAAPANKRCZ00090332051 320,001 320,000,001 320,001 320,0000322,001 320,00
PARAMOBAAPARAMCZ0005091355433,00433,00+0,69433,00433,0052 165213,10446,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958119,90115,00-4,08115,00119,9016 6361 991 83444,50120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 381,4011 381,40+0,2511 381,4011 381,40779 6707 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105450,0050,000,0049,7050,001 57778 81520,0055,50
PLIVA - LACHEMABAALACHECZ0005096750782,00821,00+4,98782,00821,0000415,20941,90
PLOMABAAZPDCS0008452751285,10285,100,00285,10285,1000152,70451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650830,10830,10+0,01830,10830,10108 301502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952136,00136,00-9,39136,00136,00101 360110,00151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453672,20672,30+0,01672,20672,3000435,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465294,7094,70+4,9894,7094,700038,70117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 404,001 404,200,001 404,001 404,2000918,901 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158500,10500,100,00500,10500,10157 502402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 002,102 003,10-2,282 002,102 003,10001 395,102 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 554,202 554,50+0,012 554,202 554,50001 601,103 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 328,501 328,500,001 328,501 328,50001 109,001 436,40
PRIOR ČRBAAPRICBCS0008457859121,20121,20+2,45121,20121,200099,30275,00
PSVSBAAPRSVOCZ0005111500865,10871,00+0,69865,10871,0000506,60924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,3081,300,0081,3081,30201 62675,00110,00
RAŠELINABAARASELCZ0009074050351,10352,00+0,28351,10352,0000170,60352,00
RMS MEZZANINEBAAPVTCS00084162511 845,001 845,000,001 845,001 845,00001 520,002 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957346,00346,70+0,43346,00346,7000143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455352,00380,20+8,25352,00380,2093 196214,00529,00
SČ ARMATURKABAASCARMCS0005003854112,20112,00-0,26112,00112,20151 68296,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 658,001 658,00+2,281 658,001 658,00001 250,101 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 513,102 513,300,002 513,102 513,30001 679,103 430,00
SELGENBAASELGECZ0009033650300,00300,000,00300,00300,0000200,00472,50
SETUZABAASETUZCZ0008460052282,00282,00-0,49282,00310,003710 742192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350482,50530,00+10,14482,50530,0016181 843266,60530,00
SFINXBAASFINXCS0005036458359,60370,00+2,89359,60370,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877067,007,00-1,407,007,001931 3515,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458290,50290,50+0,17290,50290,502581245,70322,40
SLADOVNA HODONICEBAASLADHCZ0008452554648,20648,30+0,29648,20648,3000431,101 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259300,00300,00+3,09300,00300,006018 000183,50440,00
SM ENERGETIKABAASMENGCZ00050783521 755,101 760,10+0,391 755,101 760,10001 300,301 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 736,902 740,20+0,122 736,902 740,20001 740,703 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251927,80780,00-7,52780,00927,80109100 096440,00843,50
SOFTWARE 602BAASOFTWCZ0009092300268,00261,00-2,61261,00268,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952341,00341,00+4,44341,00341,003210 912194,00341,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495855,2055,300,0055,2055,300054,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285894,5094,50+0,5394,5094,50151 41877,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753220,70220,700,00220,70220,700048,10240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 525,101 525,10+0,071 525,101 525,1023 0501 170,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 415,002 415,200,002 415,002 415,20002 028,203 950,00
STROJPLASTBAASTRTACZ000508665213,7013,70+9,6013,7013,70005,8020,10
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050890,00890,00-2,83890,00890,1000395,10964,50
ŠKODA PRAHABAASKOPHCS0005006857190,00184,50-2,89184,50190,000090,00200,00
ŠMERAL BRNOBAASMERACS000502935468,7068,70+9,9268,7068,700045,2093,00
ŠTI HOLDINGBFASTICZ0009087805832,40832,40+3,55832,40832,4000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351850,00850,000,00850,00850,0000448,50897,30
TATRABAATATRACS000501845641,8041,80+1,4541,8041,80964 01336,0059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550732,00732,00-4,43732,00732,0021 464530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156470,60470,60-3,95470,60470,6000300,00490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255588,30588,60+0,06588,30588,6000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950407,00440,00+7,34407,00440,0011449 698273,70484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 152,001 152,000,001 152,001 152,0000715,501 179,60
TEPNABABTEPNACZ000510930690,1090,100,0090,1090,100071,20344,20
TEPNABAATEPNACS000502685527,8027,80-0,3527,8027,800024,2062,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851398,80398,90+0,02398,80398,9000270,50550,00
TOMABAATOMACZ000508855972,2072,20+1,5472,2072,200067,10124,80
TONAKBAATONAKCS000500605529,8029,80+4,5629,8029,8073621 93322,5038,00
TRANZABAATRANZCZ0005076356121,60121,600,00121,60121,600041,20121,60
TYLEX LETOVICEBAATYLEXCS0005006154115,50115,500,00115,50115,500050,40150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 297,101 297,100,001 297,101 297,10810 377544,001 350,00
UNION BANKABAAUNBOCZ0008025004451,00406,00-5,00406,00451,0000406,001 000,00
UNIPETROLBAAUNIPECZ000909150034,6035,00+0,8634,3035,002859 90928,0042,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354171,60171,600,00171,60171,600050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 145,001 145,00+3,901 145,001 145,005664 120616,601 169,30
UNITED ENERGYBABPSZTECZ0005113308106,10106,10+0,09106,10106,1010010 61060,00111,10
VČ ENERGETIKABAAVCENGCZ00050769501 760,101 765,10+3,091 760,101 765,10001 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.BAAJIPCZ000500585069,4069,40+6,4469,4069,401006 94052,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 520,001 520,000,001 520,001 520,0000680,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159834,20835,00+0,17834,20835,0000425,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,708,80+4,768,708,802 06618 0546,2014,00
VLNAPBAAVLNAPCZ000508765060,7060,60-0,1660,6060,700023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952158,50158,50+9,99158,50158,500096,60198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850215,00201,90-1,17201,90215,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056160,30160,30+0,12160,30160,30203 206106,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,20110,200,00110,20110,2000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150192,50192,50+0,05192,50192,5000146,00236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,80245,800,00245,80245,8000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657141,40141,40+4,81141,40141,40253 535102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956137,70137,700,00137,70137,700091,10234,10
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.BAEJICIHCZ000511550120,7022,20+2,7720,7022,202 45653 83913,1023,00
WIENERBERGER C.P.BAAJICIHCS00084158572 180,002 190,50+3,812 180,002 190,50001 422,202 300,00
YTONGBAAPORBECS00084201623 600,003 600,000,003 600,003 600,00002 222,103 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 000,103 000,100,003 000,103 000,10001 651,003 000,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,102 510,100,002 510,102 510,10001 910,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280526,0026,000,0026,0026,000011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152240,00240,000,00240,00240,0000159,00290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 101,604 102,200,004 101,604 103,101873 8411 751,004 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835162,7062,70+10,0062,7062,700032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000360,00950,00