Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 14:05
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 13.01.2003

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.

13.12.200210.01.2003
14.01.200312.02.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,00117,000,00117,00117,0000108,00173,50
ALIACHEMBAASYNTHCZ000509195971,6071,600,0071,6071,60857368,0083,30
ALIACHEMBABSYNTHCZ00051126077,307,300,007,307,30725266,509,60
AMMANN CRBAASTVSTCS0005003755271,00271,000,00271,00271,0000231,30288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,0000100,10313,00
AVIABAAAVIACS000502075923,5023,50-0,4223,5023,502558810,7046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559950,10965,00+1,56855,10965,0000750,001 350,00
BMTBAABMTBOCS0005030758190,00190,000,00190,00190,0000105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607179,20179,20+0,11179,20179,2091 61391,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454465,70419,30-4,98419,30465,7000365,50703,00
BRISK TÁBORBAABRITACZ0005074856301,00266,90-11,06266,90301,1000201,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509644,00650,00+1,70644,00650,0000480,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009207,00209,70+0,96207,00209,7000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207165,00165,10+0,06165,00165,1000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507135,10136,10+0,81135,10136,100097,00145,30
CIMEX KONCERNBFBINFJICZ000908360642,0042,00-4,9742,0042,000031,7051,10
CONCORDIA INV.IFBFACONIFCZ0008021201230,10230,10+0,04230,10230,107016 107153,00255,10
CONSUS IFBFACONINCZ000802830546,6046,600,0046,6046,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 350,002 350,00+0,852 350,002 350,0000500,002 520,00
CZECH PROPERTYBFAIFBOCZ00090868071 020,001 020,000,001 020,001 020,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 150,003 150,000,003 150,003 150,00001 630,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556372,40373,00+0,24372,40373,0000303,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 300,004 300,00+1,174 300,004 300,001043 0003 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 ZBROJOVKABAACEZBRCS0005029156520,60521,10+0,17520,60521,10178 851325,20521,10
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607183,50182,50-0,81182,30186,001 220223 707180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752111,10111,20+0,09111,10111,200051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025858,0055,10-5,0055,1058,000033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345780,6080,60+2,2880,6080,60725 80336,1080,60
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230090,1090,30-0,7690,1095,6021 1681 910 57269,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10192,100,00192,10192,1000130,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051314,00322,00-0,03314,00322,0000151,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 003,201 100,00-0,351 003,201 100,0000674,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255850,50850,50-5,26850,50850,50108 505102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136470,7070,70+9,9570,7070,700030,70116,60
DERMACOLBAADERMACZ0009041653350,00350,00-7,89350,00350,001350216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929045,905,90-3,275,905,901116554,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 280,001 310,00+2,341 280,001 310,0000600,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353275,00275,000,00275,00275,000058,10290,50
ENERGOAQUABAAENRGACS0008419750506,00506,000,00506,00506,00126 072401,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460483,0081,100,0081,1084,9057647 66725,4085,00
ETABAAELEPRCS0005005156116,70116,700,00116,70116,700087,10156,30
EUROVIA CSBAASTASZCS0005022854906,00950,00+4,85906,00950,0000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0000122,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001620,00620,00-3,89620,00620,0063 720520,00650,00
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 000,0010 000,00-4,7610 000,0010 000,00110 0003 120,0010 890,00
GUMOTEXBAAGUMOTCZ0005086751455,00461,00+1,31455,00461,0000173,00461,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 425,002 425,000,002 425,002 425,00001 502,602 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851496,00496,00+1,18496,00496,001496420,00585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 925,601 734,00-9,941 734,001 926,50001 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354507,10506,10-0,19506,10507,10115 573300,00588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750146,00146,000,00146,00146,0000106,00218,30
IDEAL STANDARDBAAKEZTECS00084170692 636,602 636,600,002 636,602 636,6000841,602 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 535,001 535,00-0,641 535,001 535,10183280 7461 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 183,101 183,10+0,121 183,101 183,101214 1971 030,601 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908133,00133,000,00133,00133,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001477,00477,000,00477,00477,002954400,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757569,20569,20+9,99569,20569,201569252,30569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904250,00250,00-4,94250,00250,00307 500237,00470,50
JÁCHYMOV PMBAALAZJACS0008446753557,30560,10+0,50557,30560,1000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657541,10541,10-9,87541,10541,102614 06986,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 320,102 390,10+3,022 320,102 390,10001 220,102 400,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 985,002 985,000,002 985,002 985,00001 750,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158365,00370,00+2,35365,00370,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636761,9064,00+3,8961,9064,000035,3064,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955296,10296,100,00296,10296,1000170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,000,002 900,002 900,0012 9001 757,002 900,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 300,003 300,000,003 300,003 300,00002 410,304 506,00
JUTABAAJUTACS00050261522 330,002 340,00+3,032 330,002 340,0000675,502 340,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 650,001 650,00-8,331 650,001 650,0023 3001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 201,002 201,00-0,852 201,002 201,0036 6031 392,902 220,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5067,00
KAROSERIABAAAVIABCS0005032150315,00316,00+0,31315,00316,000082,10376,10
KDYNIUMBAAKDYNICZ00050236551 800,101 850,00+2,771 800,101 850,00001 362,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 153,002 187,20+1,452 146,202 187,207091 539 4411 182,102 187,20
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,00421,000,00421,00421,0000272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159727,10727,10+0,01727,10727,1000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351115,00115,100,00115,00115,100056,20155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 075,201 080,00+0,441 075,201 085,007277 826953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955330,70350,00+5,83330,70350,0000275,10470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153849,00850,00+0,22849,00850,0000501,501 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251681,40681,400,00681,40681,4000451,00870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853465,00465,50+0,10465,00469,0000250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804243,10243,200,00243,10243,2000137,10336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 140,001 170,00+2,631 140,001 170,0000785,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,2017,200,0017,2017,200016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825195,0091,00+3,4090,0095,0037734 32821,1095,00
MADETABAAJIMLECS0008420550396,70396,700,00396,70396,7000160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 225,001 225,000,001 225,001 225,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755575,00575,000,00575,00575,0000210,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960125,00125,000,00125,00125,000067,50182,90
METALIMEXBAAMETLXCS00084124581 730,001 750,00+1,151 730,001 750,00001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005734,9034,900,0034,9034,900029,1049,80
METROSTAVBAAMESTACZ0005006502192,10195,00+1,50192,10195,0000115,10218,90
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 530,603 521,00-1,643 402,003 595,00146508 5182 548,504 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ00090883080,000,000,000,000,000035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755290,00290,000,00290,00290,0000123,60350,00
MOTORPALBAAMOTORCZ0005084558298,10298,100,00298,10298,1061 789140,10512,20
MSABAAMSACZ0005016501201,00201,00-0,98201,00201,0071 407188,00274,00
NKT CABLESBAAKABKLCZ0005082255704,00704,00-0,02704,00704,0042 816451,00940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751893,20893,20-4,80893,20893,2000372,00938,30
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353609,00609,00+0,14609,00609,001609541,50795,00
ODKOLEKBAAODKOLCZ0009064051326,40326,40+12,55326,40326,403979185,00480,00
OKDBAAOKDCZ0005100651135,00135,00-3,29135,00135,00385 13054,10139,60
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00920,000,00920,00920,001211 040820,001 250,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355531,00531,000,00531,00531,0000303,10665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 061,002 061,00+0,042 061,002 061,00001 180,002 100,00
OSTROJBAAOSTROCS0008435558135,50135,90+9,95135,50135,90304 07124,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085251,3051,300,0051,3051,300045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959236,00236,000,00236,00236,0000190,00261,20
O2 C.R.BAATELECCZ0009093209259,80256,70+2,27252,60261,501 004258 935212,00368,00
PANKRÁCBAAPANKRCZ00090332051 320,001 300,00-1,511 300,001 320,0000322,001 320,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PARAMOBAAPARAMCZ0005091355433,00433,00-4,20433,00433,0031 299213,10452,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958115,10114,70-0,26112,70115,108 062889 23953,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 111,0011 111,00-1,2311 111,0011 111,00333 3337 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105450,6055,00+3,7750,3055,001206 36520,1055,50
PLIVA - LACHEMABAALACHECZ0005096750783,00783,00+0,24783,00783,0032 383415,20941,90
PLOMABAAZPDCS0008452751285,10286,00+0,31285,10286,0000155,50451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650837,50840,00+0,32837,50840,0000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952138,10139,00+0,72138,10139,0000110,00151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453667,10667,20-0,75667,10667,2000435,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652100,00101,00+1,00100,00101,000052,60117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 405,501 409,30+0,261 405,501 409,3000918,901 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158500,10500,10+0,02451,10500,1000402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 004,102 004,10+0,042 004,102 004,1036 0121 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 554,302 554,30-0,012 554,302 554,30512 7721 612,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 328,501 328,500,001 328,501 328,50001 109,001 436,40
PRIOR ČRBAAPRICBCS0008457859146,60146,60+9,97146,60146,600099,30275,00
PSVSBAAPRSVOCZ0005111500871,00871,000,00871,00871,0000557,20924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2081,300,0081,2081,300075,10110,00
RAŠELINABAARASELCZ0009074050352,10355,00+0,56352,10355,0000175,30355,00
RMS MEZZANINEBAAPVTCS00084162511 825,601 865,00+1,081 761,201 880,60001 562,102 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957346,90346,900,00346,90346,9000143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455352,50400,00+2,40352,50400,0083 105236,20529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 605,001 605,000,001 605,001 605,00711 2351 295,101 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 513,702 514,10+0,012 513,702 514,10001 679,103 430,00
SELGENBAASELGECZ0009033650295,00295,000,00295,00295,0000200,00472,50
SETUZABAASETUZCZ0008460052319,30319,300,00319,30319,30113 512192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350501,00560,00+6,66501,00560,00188103 540266,60560,00
SFINXBAASFINXCS0005036458370,00370,000,00370,00370,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877067,007,00-1,407,007,00604205,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458300,00300,00+2,73300,00300,00144 200265,50322,40
SLADOVNA HODONICEBAASLADHCZ0008452554650,00660,00+1,53650,00660,0000431,101 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259301,00310,50+3,15301,00310,5000183,50440,00
SM ENERGETIKABAASMENGCZ00050783521 766,101 766,10+0,051 766,101 766,1023 5321 360,101 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 740,402 740,600,002 740,302 740,60001 791,303 345,80
SM VOD.A KAN.OVABAAVOKAOCS00084352511 000,00999,00-0,10999,001 000,0000440,001 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952358,00334,00-6,70333,10358,007425 902195,10358,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495855,2055,50+0,3655,2055,500054,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285895,1095,10+1,1795,1095,10657177,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753220,70220,700,00220,70220,700056,30240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 572,101 572,600,001 572,101 572,60001 215,001 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 417,402 419,60+0,092 417,402 419,60002 028,203 950,00
STROJPLASTBAASTRTACZ000508665216,5016,50+10,0016,5016,50005,8020,10
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050831,00831,00-4,76831,00831,003024 930400,00964,50
ŠKODA PRAHABAASKOPHCS0005006857164,80164,80-9,30164,80164,80101 64890,00200,00
ŠMERAL BRNOBAASMERACS000502935470,0070,00+12,5470,0070,00201 40045,2093,00
ŠTI HOLDINGBFASTICZ0009087805805,80727,50-9,71724,70805,8000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351850,00850,00+1,19850,00850,0000448,50897,30
TATRABAATATRACS000501845641,8041,80+10,8741,8041,80502 09036,0059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550732,00800,00+4,43732,00800,0086 128530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156451,10451,10-4,14451,10451,102902315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255589,30590,00+0,15589,30590,0000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950433,50445,00+2,53433,50445,0000300,00484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 152,001 152,000,001 152,001 152,0000715,501 179,60
TEPNABAATEPNACS000502685530,6031,30+2,6225,8031,300024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851398,80398,900,00398,80398,9000270,50550,00
TOMABAATOMACZ000508855972,1072,10-0,1372,1072,10282 01967,10124,80
TONAKBAATONAKCS000500605527,2027,20+0,3627,2027,200024,1038,00
TRANZABAATRANZCZ0005076356121,90122,00+0,24121,90122,000057,40122,00
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,00+3,89120,00120,00560056,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 297,101 297,100,001 297,101 297,1011 297544,001 350,00
UNION BANKABAAUNBOCZ0008025004407,10366,50-5,00366,50407,1000366,501 000,00
UNIPETROLBAAUNIPECZ000909150036,6033,40-2,0533,4036,606 212210 56528,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354171,60171,600,00171,60171,600050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 101,001 101,000,001 101,001 101,0000619,001 169,30
UNITED ENERGYBABPSZTECZ0005113308116,70111,00-4,88108,30116,700060,00116,70
VČ ENERGETIKABAAVCENGCZ00050769501 765,101 765,60+0,021 765,101 765,60001 390,001 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 912,202 843,40-2,362 843,402 912,20001 799,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,000,00301,00301,0000230,00451,00
VET ASSETS A.S.BAAJIPCZ000500585072,0074,00+2,6372,0074,0020615 04452,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 600,101 601,10+0,061 600,101 601,1000730,001 626,00
VÍNO MIKULOVBAAVINOMCS0008465159890,00803,10-9,76802,00890,0000465,00890,00
VÍTKOVICEBAAVITKOCZ00050985589,308,80-6,388,809,304 61342 4596,3014,00
VLNAPBAAVLNAPCZ000508765055,1055,10-9,0755,1055,10201 10223,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952191,70191,70+9,98191,70191,700096,60198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850215,00200,60-0,39200,60215,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056160,10146,00-8,86144,20160,2000106,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,20110,200,00110,20110,2000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150210,00199,60-4,95199,60210,0000154,10236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,80245,800,00245,80245,8000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657141,80171,00+9,96141,80171,0000110,10184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956137,70137,700,00137,70137,700091,10234,10
VULKANBAAVULKACZ0005100453173,00173,00-9,89173,00173,0000111,10240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,5022,50+4,1622,5022,504 00090 00013,1023,00
WIENERBERGER C.P.BAAJICIHCS00084158572 250,002 250,00+2,622 250,002 250,003067 5001 422,202 300,00
YTONGBAAPORBECS00084201623 600,003 600,000,003 600,003 600,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 000,003 000,000,003 000,003 000,00001 666,303 000,10
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
ŽĎASBAAZDASCS0005031152240,00240,000,00240,00240,003720167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 102,504 110,50+0,204 101,604 110,501249 2741 751,504 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835162,7062,700,0062,7062,700032,5073,80
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000372,60950,00