Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 5:20
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 10.02.2003

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.

10.01.200307.02.2003
11.02.200312.03.2003
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
ALIACHEMBAASYNTHCZ000509195973,6073,600,0073,6073,600068,9083,30
AMMANN CRBAASTVSTCS0005003755241,80241,800,00241,80241,8000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257231,00231,000,00231,00231,0000126,30313,00
AVIABAAAVIACS000502075930,0030,000,0030,0030,000012,2046,50
BELAGRABAAZZNBRCZ0008449055226,00264,00+6,66226,00264,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559911,001 001,60+9,94911,001 001,6000750,001 350,00
BMTBAABMTBOCS0005030758306,10336,70+9,99306,10336,7000180,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607185,80185,80+0,43185,80185,80122 23099,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454593,50593,50+16,07593,50593,5000365,50703,00
BRISK TÁBORBAABRITACZ0005074856316,90345,40+8,95316,90345,4000266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509839,40839,400,00839,40839,4000567,80839,40
B.G.M. CAPITALBFAPRVSTCZ0009094009250,10250,10-8,58250,10250,103750135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207188,00188,10+0,05188,00188,1000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360660,0062,10-2,9660,0062,100031,7064,00
CIMEX KONCERNBFAINFJICZ0009083507202,00201,00+0,50201,00202,008016 13097,00201,00
CONCORDIA INV.IFBFACONIFCZ0008021201240,00240,000,00240,00240,0000153,00255,10
CONSUS IFBFACONINCZ000802830546,4046,400,0046,4046,400033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 700,002 700,00-1,852 700,002 700,00513 500605,002 752,00
CZECH PROPERTYBFAIFBOCZ0009086807990,00990,000,00990,00990,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 160,003 160,00-0,203 160,003 160,00001 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556392,50393,10+0,38392,50393,1000307,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 500,004 500,00-2,174 500,004 500,00313 5003 251,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,30-9,06111,30111,300075,00139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156551,50551,500,00551,50551,501552325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607198,00199,00+1,01198,00199,00647128 553180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752141,00130,10-7,73129,10141,000056,30141,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025841,2041,200,0041,2041,200033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345777,7078,20+1,4277,7078,200040,1086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230088,3089,00+0,9088,2089,901 11099 28769,6098,80
ČKD HRONOVBAACKDHRCZ0005093658193,00193,000,00193,00193,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051350,00350,00-4,10350,00350,00207 000191,00365,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 289,001 289,20+0,241 289,001 289,2000825,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 002,001 002,00+0,041 002,001 002,0000102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136498,9089,20-4,9089,2098,900030,70116,60
DERMACOLBAADERMACZ0009041653388,10350,00-9,81350,00388,1000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,106,100,006,106,10004,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 320,001 400,000,001 320,001 400,0000771,001 450,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353286,70286,700,00286,70286,700069,70291,20
ENERGOAQUABAAENRGACS0008419750600,00600,000,00600,00600,00241144 600411,00610,00
EQUITY HOLDINGBFAAGFIECZ0009084604108,80105,10-7,72105,10108,8014015 03530,80113,90
ETABAAELEPRCS0005005156125,00128,00+2,40125,00128,000087,10156,30
EUROVIA CSBAASTASZCS00050228541 000,001 050,00+1,941 000,001 050,007676 750662,201 052,50
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0000129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001725,00725,000,00725,00725,0032 175520,00725,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0022 000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706422,10422,70+0,14422,10422,7000340,30673,00
GLOBAL PAYMENTSBAAMUZOCZ000841365511 502,5011 502,50-0,4511 502,5011 502,50003 120,0011 555,50
GUMOTEXBAAGUMOTCZ0005086751520,00520,000,00520,00520,0000173,00520,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 450,002 452,30-0,312 450,002 452,30001 575,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851560,00560,000,00560,00560,00137 280450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 920,801 930,00+0,481 910,001 930,00001 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354530,10530,100,00530,10530,1031 590351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509691,00696,00-0,28691,00696,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750151,20151,200,00151,20151,2012518 750106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 520,002 520,00-7,012 520,002 520,00001 015,502 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 555,001 555,00+0,251 550,001 555,007101 100 9271 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 197,101 203,00+0,661 197,101 203,0091109 4671 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001502,10502,100,00502,10502,1000401,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757509,90519,00-3,29509,90519,0000330,00569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904225,00225,000,00225,00225,0000210,60470,50
JÁCHYMOV PMBAALAZJACS0008446753633,40570,30-9,97570,30633,5000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657652,60652,60-0,09652,60652,6042 61091,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 650,002 650,000,002 650,002 650,00001 220,102 700,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 685,402 685,500,002 685,402 685,50001 951,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,00368,00+0,13368,00368,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636771,1075,00+5,4871,1075,000035,3077,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,10281,100,00281,10281,1000170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 904,202 904,20-0,032 904,202 904,2012 9041 805,002 987,60
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 211,003 211,000,003 211,003 211,00002 410,304 506,00
JUTABAAJUTACS00050261522 201,502 201,50-0,072 201,502 201,5048 806951,002 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 950,001 950,000,001 950,001 950,00001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 400,002 340,00+0,212 340,002 400,002149 5001 539,002 340,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000051,0067,00
KAROSERIABAAAVIABCS0005032150315,10315,100,00315,10315,100095,20376,10
KDYNIUMBAAKDYNICZ00050236552 060,002 060,000,002 060,002 060,00001 362,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 091,202 100,00+1,382 087,202 100,0056117 3281 220,002 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,10421,100,00421,10421,1072 948400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159733,40733,400,00733,40733,4000525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351160,00151,10+9,01151,10160,000069,20160,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 071,001 071,00+0,131 071,001 071,004548 195953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955337,00337,00+0,50337,00337,0000292,20470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00850,000,00850,00850,0000565,501 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251630,50630,50-0,34630,50630,5053 153555,00870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853485,90485,80-0,02485,80485,9000272,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804400,00400,000,00400,00400,0000189,40411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 280,001 344,50+4,951 280,001 344,5000876,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,1017,10-2,8417,1017,102847916,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825188,6088,10+4,1388,1088,6017415 39427,1095,00
MADETABAAJIMLECS0008420550390,10391,20-2,83390,10391,20103 904160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 175,000,001 175,001 175,0000933,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755456,70456,700,00456,70456,7000220,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960107,30107,00-0,55107,00107,6018319 62670,00182,90
METALIMEXBAAMETLXCS00084124581 918,801 918,800,001 856,001 918,802241 1461 530,002 499,00
METRA BLANSKOBAAMETRACS000501005739,9039,900,0039,9039,900029,1049,80
METROSTAVBAAMESTACZ0005006502213,10213,80+0,32213,10213,8000120,00229,00
MILETABAAMILETCS000502745766,6066,80+0,6066,6066,800062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552191,00191,000,00191,00191,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759539,00560,00+3,89539,00560,0000163,00650,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 801,003 800,50-0,013 800,503 801,001245 6082 616,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830885,0085,000,0085,0085,000038,30500,00
MOTOKOV INTER.BAAMOTINCZ0008417755260,10265,00+1,92260,10265,0000124,00350,00
MOTORPALBAAMOTORCZ0005084558270,00270,00-10,00270,00270,0061 620186,50512,20
MSABAAMSACZ0005016501202,30202,300,00202,30202,3000191,20274,00
NKT CABLESBAAKABKLCZ0005082255704,00704,00-8,57704,00704,001704451,00940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751970,50970,500,00970,50970,5000467,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353653,80653,40-0,01653,40653,802415 685541,50795,00
ODKOLEKBAAODKOLCZ0009064051311,10342,10+9,96305,50342,1000185,00480,00
OKDBAAOKDCZ0005100651134,00134,00+1,20134,00134,001 217168 57854,10140,00
ON SEMICONDUCT. CRBAATEROSCS0005018852900,00900,000,00900,00900,0000820,001 026,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355567,50567,50-1,30567,50567,5000362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 000,002 000,000,002 000,002 000,00001 220,002 100,00
OSTROJBAAOSTROCS0008435558157,60157,60+4,99157,60157,600028,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,1055,20+0,1855,1055,200045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959253,70253,70-9,97253,70253,704010 148190,00313,10
O2 C.R.BAATELECCZ0009093209277,10283,70+2,30277,10284,402 265642 561212,00353,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PANKRÁCBAAPANKRCZ00090332051 053,001 053,00-10,001 053,001 053,0000324,001 320,00
PARAMOBAAPARAMCZ0005091355470,00466,00-0,85466,00470,00146 540260,00477,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,00104,00+0,97103,00104,000059,10120,00
PHILIP MORRIS ČRBAATABAKCS000841886910 860,0010 857,00-0,6610 857,0010 860,00776 0057 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105466,0066,00+10,0066,0066,001509 90023,0066,00
PLIVA - LACHEMABAALACHECZ0005096750735,10735,60+0,08735,10735,6000415,20941,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,00861,000,00861,00861,0000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952149,60136,00-9,33135,00149,6000121,10151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453721,00721,000,00721,00721,0000450,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652106,10106,100,00106,10106,100058,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 404,001 405,10+0,071 404,001 405,1000918,901 556,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158600,10600,20+0,01600,10600,207243 208402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 170,002 170,00+4,152 170,002 170,001532 5501 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 600,002 600,000,002 600,002 600,00410 4001 822,503 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 432,001 432,00-1,241 432,001 432,10001 109,001 450,00
PRIOR ČRBAAPRICBCS0008457859174,90174,90+4,98174,90174,900099,30275,00
PSVSBAAPRSVOCZ0005111500860,50840,00-4,78840,00860,508571 933610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115486,5086,70+0,2385,0086,700075,80110,00
RAŠELINABAARASELCZ0009074050362,10363,000,00362,10363,0000190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 848,001 927,90+4,211 848,001 927,90001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957380,00380,00-6,63380,00380,0000143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455396,30396,30-0,07396,30396,3041 585316,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 692,601 693,00-2,301 692,601 693,00001 295,101 735,90
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 585,202 585,300,002 585,102 585,50001 717,103 430,00
SELGENBAASELGECZ0009033650272,00273,00+0,73272,00273,0000200,00400,00
SETUZABAASETUZCZ0008460052320,00320,00-6,37320,00320,004313 760192,50341,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350501,20501,20+1,25501,20501,202010 024285,00620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877069,309,300,009,309,30121125,4012,10
SIGMIABAASIGMICZ0009077202409,10409,10-9,98409,10409,1000409,101 000,00
SILONBAASILONCZ0005094458325,00325,00+4,50325,00325,0041 300265,50325,00
SLADOVNA HODONICEBAASLADHCZ0008452554860,10860,10-2,26860,10860,1032 580500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259325,00331,50+1,19325,00342,5000200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 865,501 876,70+5,421 865,501 876,70001 360,101 975,50
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 818,602 818,70+2,682 818,602 818,70001 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251800,00800,00-5,41800,00800,001512 000470,601 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952341,00341,000,00341,00341,003210 912208,80365,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495860,0060,000,0060,0060,00201 20054,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285883,0083,00-3,0383,0083,00151 24577,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753245,30222,30-9,37220,80245,300078,00257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 570,101 612,50+2,701 570,101 612,50001 215,001 620,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 521,102 521,300,002 521,102 521,30002 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866527,407,40+4,227,407,40005,8020,10
SUBTERRABAASBTERCS0005023050835,00830,00-0,59830,00835,0000420,30964,50
ŠKODA PRAHABAASKOPHCS0005006857195,00195,00-1,11195,00195,000090,00200,00
ŠMERAL BRNOBAASMERACS000502935472,7072,70-9,1272,7072,70141 01845,2093,00
ŠTI HOLDINGBFASTICZ0009087805818,60828,80+6,31779,80828,8000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351849,00849,00-0,11849,00849,0065 094450,10897,30
TATRABAATATRACS000501845642,0042,00-3,4442,0042,00492 05836,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,00456,000,00456,00456,00125 472315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255619,10619,20+0,03619,10619,2000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950480,00480,00+3,22480,00480,0010550 400300,10485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 081,001 081,00-3,491 081,001 081,003537 835715,501 157,10
TEPNABAATEPNACS000502685532,0032,100,0032,0032,100024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135165,5065,60+0,1565,5065,600035,3071,50
TESLA SEZAMBAATSLSECS0005009851390,00390,10-3,70390,00390,1000270,50550,00
TOMABAATOMACZ000508855970,8070,800,0070,8070,800067,10124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,100025,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000072,60123,50
TYLEX LETOVICEBAATYLEXCS0005006154133,00133,000,00133,00133,0091 19756,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900858,80773,10-4,98773,10858,8000544,001 350,00
UNION BANKABAAUNBOCZ0008025004506,00456,30-9,83455,50506,9000298,801 000,00
UNIPETROLBAAUNIPECZ000909150037,8037,800,0037,6038,501 60061 45728,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354156,00156,000,00156,00156,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308116,10116,10+5,44116,10116,10505 80562,60116,70
UNITED ENERGYBAAPSZTECS00084586591 102,001 102,00+0,091 102,001 102,0033 306641,301 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 761,001 761,00+0,621 761,001 761,0011 7611 393,101 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 999,002 789,10-2,632 789,002 999,00001 980,104 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658326,00326,00-3,72326,00326,0015048 900240,00451,00
VET ASSETS A.S.BAAJIPCZ000500585066,4066,800,0066,4066,80261 72852,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 601,001 601,000,001 601,001 601,0069 606765,001 626,00
VÍNO MIKULOVBAAVINOMCS0008465159731,10731,100,00731,10731,101731700,00890,00
VÍTKOVICEBAAVITKOCZ00050985588,108,20-2,388,108,20006,5014,00
VLNAPBAAVLNAPCZ000508765045,0045,000,0045,0045,000023,10103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,100,00311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952144,30130,00-9,97130,00144,400096,60204,40
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.CHRUDIMBAAVOKCRCZ0009047056144,10144,20+0,06144,10144,2000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353128,70135,00+4,89128,70135,0000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150186,70168,20-9,95168,20191,3000166,30235,20
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657162,30151,30-6,83146,20162,4000117,50184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956202,40202,400,00202,40202,400091,10234,10
VULKANBAAVULKACZ0005100453198,20198,20+0,05198,20198,2000122,20240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,8021,800,0021,8021,800015,4023,00
WIENERBERGER C.P.BAAJICIHCS00084158572 220,002 220,00-1,762 220,002 220,0024 4401 422,202 300,00
YTONGBAAPORBECS00084201623 575,003 575,000,003 575,003 575,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 101,003 101,00-5,023 101,003 101,001031 0101 720,003 265,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,102 570,00+2,382 510,102 570,00001 910,003 990,00
ZZN POLABÍBAAZZNNBCZ000909280548,6048,00-1,2348,0048,600012,0048,60
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152243,00243,00-3,57243,00243,00307 290167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 944,603 945,10+0,383 943,003 945,1034134 1031 885,504 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835156,7056,700,0056,7056,700032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959627,60651,00+3,72627,60651,0000400,10950,00