Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 21:01
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 13.02.2003

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.

14.01.200312.02.2003
14.02.200317.03.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,50117,500,00117,50117,5000110,00173,50
ALIACHEMBAASYNTHCZ000509195973,3073,30-0,4073,3073,301180668,9083,30
ALIACHEMBABSYNTHCZ00051126077,607,600,007,607,601441 0946,809,60
AMMANN CRBAASTVSTCS0005003755241,00241,000,00241,00241,0000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257231,00231,000,00231,00231,0000126,30313,00
AVIABAAAVIACS000502075927,0029,00+7,4027,0029,000012,2046,50
BELAGRABAAZZNBRCZ0008449055294,20294,20+9,98294,20294,2000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559959,60959,60-4,04959,60959,6021 919750,001 350,00
BMTBAABMTBOCS0005030758306,10370,30+9,97306,10370,3000180,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607210,00186,10-9,04185,90210,00479 19799,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454535,80500,10-1,49482,40535,8000365,50703,00
BRISK TÁBORBAABRITACZ0005074856352,10352,10-0,05352,10352,10103 521266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 000,001 000,000,001 000,001 000,001010 000567,801 000,00
B.G.M. CAPITALBFAPRVSTCZ0009094009260,00260,000,00260,00260,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207188,50190,10+0,79188,50190,1000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507210,10210,100,00210,10210,100097,00210,10
CIMEX KONCERNBFBINFJICZ000908360662,2068,00-0,5862,2068,000031,7068,40
CONCORDIA INV.IFBFACONIFCZ0008021201251,00251,000,00251,00251,0000153,00255,10
CONSUS IFBFACONINCZ000802830546,2046,20-0,4346,2046,20401 84833,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 700,102 700,10-1,812 700,102 700,101027 001605,002 752,00
CZECH PROPERTYBFAIFBOCZ0009086807955,00955,00-3,53955,00955,00109 550850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 160,003 160,000,003 160,003 160,0026 3201 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556395,30396,10+0,25395,30396,1000307,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 602,604 602,60+2,164 602,604 602,60003 251,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,901,00+11,110,901,00000,401,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,300,00111,30111,300075,00139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156500,10500,20+0,01500,10500,2000325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607202,20206,00+0,38202,10206,0048699 365180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752131,50130,10-7,20130,10131,600056,30141,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025841,1041,10-0,2441,1041,10301 23333,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345780,0080,00-2,5580,0080,00181 44040,1086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230090,0091,00+1,2290,0091,002 389216 26369,6098,80
ČKD HRONOVBAACKDHRCZ0005093658193,00193,000,00193,00193,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051365,00365,000,00365,00365,0000191,00365,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 175,101 431,70+9,811 175,101 431,9000825,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255950,60951,00+0,10950,60951,002425 296102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136484,9076,60-4,8476,6084,900030,70116,60
DERMACOLBAADERMACZ0009041653316,00302,00-4,43302,00334,7000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929045,905,900,005,905,901941 1454,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 500,001 500,000,001 500,001 500,0000771,001 500,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,00281,000,00281,00281,000069,70291,20
ENERGOAQUABAAENRGACS0008419750626,00626,000,00626,00626,0000411,00626,00
EQUITY HOLDINGBFAAGFIECZ000908460498,6098,10+1,0298,1098,6084282 79830,80113,90
ETABAAELEPRCS0005005156128,00128,000,00128,00128,0010012 80087,10156,30
EUROVIA CSBAASTASZCS00050228541 051,101 053,00+0,181 051,101 053,0000662,201 053,00
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0000129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001730,10750,00+2,73730,00750,0010879 921520,00750,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706435,60435,70-9,86435,60435,7000340,30673,00
GLOBAL PAYMENTSBAAMUZOCZ000841365512 000,5012 025,00+0,2012 000,5012 025,00003 120,0012 025,00
GUMOTEXBAAGUMOTCZ0005086751520,00520,000,00520,00520,0000173,00520,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 452,502 452,50+0,102 452,502 452,501434 3351 575,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851560,20560,20+0,01560,20560,302614 567450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 940,401 940,40-0,011 940,401 940,4035 8211 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354530,10530,10-6,19530,10530,1021 060351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509700,00706,00-7,44700,00706,0000373,00762,80
CHEVAK CHEBBAAVOKCHCZ0009061750151,20158,00+9,95151,20158,0000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 520,002 648,00+5,072 520,002 648,0016 87840 068 3721 015,502 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 543,501 545,000,001 540,101 545,0094144 9231 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 197,001 197,000,001 197,001 197,001011 9701 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001502,10502,100,00502,10502,1031 506401,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757501,20501,20-3,42501,20501,2021 002330,00569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904225,00233,50+3,77225,00233,5000210,60470,50
JÁCHYMOV PMBAALAZJACS0008446753505,10555,60+9,97505,10555,6000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657661,10673,10+1,96661,10673,102013 39091,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 600,102 600,100,002 600,102 600,1012 6001 220,102 700,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,00+6,872 870,002 870,0012 8701 951,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,00368,000,00368,00368,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636775,0075,000,0075,0075,000035,3077,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,10281,100,00281,10281,1000170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 951,002 956,00+0,162 951,002 956,0038 8631 805,002 987,60
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 211,003 211,000,003 211,003 211,00002 410,304 506,00
JUTABAAJUTACS00050261522 203,102 203,10+0,062 203,102 203,1000951,002 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 838,501 856,900,001 838,501 856,9059 2411 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 465,002 466,000,002 465,002 466,001229 5861 539,002 466,10
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000051,0067,00
KAROSERIABAAAVIABCS0005032150316,00316,000,00316,00316,000095,20376,10
KDYNIUMBAAKDYNICZ00050236552 062,002 062,000,002 062,002 062,00001 362,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 073,902 076,20+0,141 975,502 076,20126261 1321 220,002 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,00421,00-0,02421,00421,0000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159712,40712,400,00712,40712,4053 562525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351160,00149,80+0,06149,80160,000069,20160,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 058,601 058,60-0,281 058,601 058,6055 293953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955337,00337,000,00337,00337,0000292,20470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00850,000,00850,00850,0000565,501 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251645,80645,600,00620,10650,8000555,00870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853457,20457,20+0,04457,20457,2083 658272,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804400,00400,000,00400,00400,0000189,40411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,001 280,00-0,771 280,001 300,001418 120876,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,5017,500,0017,5017,500016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825183,1081,80-2,6181,8083,101 988163 08627,1095,00
MADETABAAJIMLECS0008420550410,00416,00+1,46410,00416,006125 334160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 175,000,001 175,001 175,0000933,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755420,10420,100,00420,10420,1000220,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960103,50103,50+5,07103,50103,503 271327 10070,00182,90
METALIMEXBAAMETLXCS00084124581 900,001 900,00-1,831 900,001 900,0011 9001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005739,9038,00-4,7638,0039,900029,1049,80
METROSTAVBAAMESTACZ0005006502219,50220,00-0,54219,50220,0000120,00229,00
MILETABAAMILETCS000502745768,0068,20+0,5868,0068,200062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552199,60201,00+10,98199,60201,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759560,00600,00+7,14560,00600,0000163,00650,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 850,003 862,50+1,643 850,003 862,5042155 4002 616,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830885,0085,000,0085,0085,000038,30500,00
MOTOKOV INTER.BAAMOTINCZ0008417755289,90289,90-0,03289,90289,9092 609124,00350,00
MOTORPALBAAMOTORCZ0005084558281,10281,10-0,03281,10281,10359 839186,50512,20
MSABAAMSACZ0005016501202,30202,40+0,04202,30202,4000191,20274,00
NKT CABLESBAAKABKLCZ0005082255706,00770,00+6,64706,00770,0075 144451,00940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751950,50950,50-2,06950,50950,501951467,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353653,60653,60+0,06653,60653,6085 229541,50795,00
ODKOLEKBAAODKOLCZ0009064051396,50396,50+9,98396,50396,5000185,00480,00
OKDBAAOKDCZ0005100651137,00137,50-1,78137,00140,0029240 52854,10140,00
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.BAAOSPAPCZ0005010355567,50567,500,00567,50567,5000362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 000,002 000,000,002 000,002 000,00001 220,002 100,00
OSTROJBAAOSTROCS0008435558150,10150,00-0,06150,00150,108012 00628,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,3055,30+0,1855,3055,301055345,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959228,40228,400,00228,40228,4000190,00313,10
O2 C.R.BAATELECCZ0009093209287,00287,90-0,03282,50287,901 777507 290212,00353,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PANKRÁCBAAPANKRCZ0009033205768,90768,90-9,85768,90768,9086 151324,001 320,00
PARAMOBAAPARAMCZ0005091355467,00467,000,00467,00467,002934260,00477,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,1095,10-7,6695,1095,10605 70659,10120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 086,2010 975,00-0,3110 975,0011 116,8016176 8817 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105460,3060,50+0,4960,3063,001388 59723,0066,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650842,50842,50-2,14842,50842,50108 425502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952137,30137,50+0,36137,30137,50405 497121,10151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453721,00721,000,00721,00721,0000450,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465296,1096,10+0,1096,1096,100058,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 405,101 405,200,001 405,101 405,2000918,901 556,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158653,10653,10-8,01653,10653,103019 593402,00710,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 100,002 140,000,002 091,002 140,001327 4461 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 594,902 594,90-0,052 594,902 594,90410 3801 822,503 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 395,001 395,00-2,591 395,001 395,001723 7151 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859174,90174,900,00174,90174,900099,30275,00
PSVSBAAPRSVOCZ0005111500827,10830,00+0,36827,10830,0000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115485,0086,50+1,7685,0086,500075,80110,00
RAŠELINABAARASELCZ0009074050371,10372,00+0,24371,10372,0000190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 856,701 856,700,001 856,701 856,70001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957438,00438,00+4,78438,00438,0052 190143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455399,10399,20+0,25399,10399,2000316,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 668,001 693,00+5,871 668,001 693,00001 295,101 735,90
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 585,202 584,30-0,032 584,202 585,20001 717,103 430,00
SELGENBAASELGECZ0009033650285,10285,10+0,03285,10285,103855200,00400,00
SETUZABAASETUZCZ0008460052320,00320,000,00320,00320,0072 240192,50341,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350549,00549,00+2,61549,00549,005831 842285,00620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877069,5011,00+10,009,5011,008348 9045,4012,10
SIGMIABAASIGMICZ0009077202298,30298,30-9,98298,30298,3000298,301 000,00
SILONBAASILONCZ0005094458326,00340,50+4,44326,00340,5000265,50340,50
SLADOVNA HODONICEBAASLADHCZ0008452554880,00880,000,00880,00880,0021 760500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259330,10330,10+1,38330,10330,103990200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 765,101 765,10+0,171 765,101 765,10610 5911 360,101 975,50
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 818,702 818,700,002 818,702 818,70001 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251885,00884,50-0,05884,50885,0000470,601 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952335,00335,00+0,29335,00335,0022475 040208,80365,10
SPOLANABAASPOLACS000842495861,0061,00+1,3261,0061,00424454,2085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285890,0090,00-2,1790,0094,5056052 78577,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753223,90220,00-1,74220,00223,900078,00257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 570,001 638,00+5,331 570,001 638,002032 2161 215,001 638,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 521,102 521,10-0,012 521,102 521,1037 5632 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866529,709,70+8,989,709,70005,8020,10
SUBTERRABAASBTERCS0005023050825,40825,40-3,20825,40825,401814 857420,30964,50
ŠKODA PRAHABAASKOPHCS0005006857195,00195,000,00195,00195,000090,00200,00
ŠMERAL BRNOBAASMERACS000502935473,1073,100,0073,1073,10161 17045,2093,00
ŠTI HOLDINGBFASTICZ0009087805849,50849,500,00849,50849,5000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351848,00848,000,00848,00848,0000450,10897,30
TATRABAATATRACS000501845640,0040,00+2,5640,0040,001154 60036,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156421,20379,20-9,99379,20421,3000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255620,50621,00+0,11620,50621,0000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950467,50467,500,00467,50467,5000300,10485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 121,001 121,00+2,691 121,001 121,0000715,501 157,10
TEPNABAATEPNACS000502685531,5031,600,0031,5031,600024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135164,5064,50-1,6764,5064,50241 54835,3071,50
TESLA SEZAMBAATSLSECS0005009851397,00397,100,00397,00397,1000270,50550,00
TOMABAATOMACZ000508855982,4084,40+9,6182,4084,4030024 78067,10124,80
TONAKBAATONAKCS000500605527,1026,00-4,0526,0027,101674 43425,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,00759 07572,60123,50
TYLEX LETOVICEBAATYLEXCS0005006154139,00139,00+4,51139,00139,000056,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900937,90937,90+9,99937,90937,9000544,001 350,00
UNION BANKABAAUNBOCZ0008025004535,50535,50+9,98535,50535,5000298,801 000,00
UNIPETROLBAAUNIPECZ000909150038,4037,40-2,6037,4038,401 44855 03328,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354141,00151,00+7,09141,00151,000050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 102,001 120,00+1,721 102,001 120,0000641,301 169,30
UNITED ENERGYBABPSZTECZ0005113308116,00116,000,00116,00116,000062,60116,70
VČ ENERGETIKABAAVCENGCZ00050769501 821,101 821,10+0,051 821,101 821,1023 6421 393,101 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 911,202 911,200,002 911,202 911,20001 980,104 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658335,00335,00+4,68335,00335,0000240,00451,00
VET ASSETS A.S.BAAJIPCZ000500585060,6060,60+0,6660,6060,60261 57652,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 680,501 680,500,001 680,501 680,5000765,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159733,60733,600,00733,60733,6085 869700,00890,00
VÍTKOVICEBAAVITKOCZ00050985588,008,00-6,978,008,00826566,5014,00
VLNAPBAAVLNAPCZ000508765045,2045,20+0,2245,2045,200023,10103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,100,00311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952154,70154,800,00154,70154,800096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855283,50283,500,00283,50283,5000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850193,00201,60+4,40193,00201,6000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056180,00180,00+9,95180,00180,0000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353135,00135,000,00135,00135,0000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150165,70149,30-4,96149,30165,7000149,30235,20
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657141,80127,80-4,91127,80141,8000117,50184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956202,40202,400,00202,40202,400091,10234,10
VULKANBAAVULKACZ0005100453198,20198,200,00198,20198,2000122,20240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 415,002 350,00+2,172 300,002 415,003582 2001 422,202 350,00
WIENERBERGER C.P.BAEJICIHCZ000511550123,1023,10+5,9623,1023,102 50057 75015,4023,10
YTONGBAAPORBECS00084201623 576,003 580,00+0,113 576,003 580,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 101,003 070,00-1,013 070,003 101,00515 4121 720,003 265,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,002 510,100,002 510,002 510,10001 910,003 990,00
ZZN POLABÍBAAZZNNBCZ000909280548,0052,80+10,0048,0052,800012,0052,80
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152250,00250,00-2,34250,00250,00102 500167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 190,004 074,90+1,304 071,604 190,001978 0801 885,504 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835156,7056,70+0,5356,7056,700032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959651,10652,00+0,13651,10652,0000400,10950,00