Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 15:33
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 14.01.2003

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.

13.12.200213.01.2003
15.01.200313.02.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,00117,000,00117,00117,0000108,00173,50
ALIACHEMBAASYNTHCZ000509195971,8072,10+0,6971,8072,100068,0083,30
ALIACHEMBABSYNTHCZ00051126077,307,300,007,307,30006,509,60
AMMANN CRBAASTVSTCS0005003755263,10263,10-2,91263,10263,1071 842231,30288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,0000100,10313,00
AVIABAAAVIACS000502075923,6023,80+1,2723,6023,800010,7046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559965,00965,000,00965,00965,0000750,001 350,00
BMTBAABMTBOCS0005030758190,00190,000,00190,00190,0000105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607175,60181,30+1,17175,60181,306010 70791,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454486,70486,70+16,07486,70486,7000365,50703,00
BRISK TÁBORBAABRITACZ0005074856321,70321,70+20,53321,70321,7000201,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,00651,10+0,16650,00651,1000480,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009209,70209,700,00209,70209,7000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207181,50181,50+9,93165,00181,5000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360642,0042,000,0042,0042,000031,7051,10
CIMEX KONCERNBFAINFJICZ0009083507141,20149,20+9,62141,20149,200097,00149,20
CONCORDIA INV.IFBFACONIFCZ0008021201230,10240,00+4,30230,10240,0000153,00255,10
CONSUS IFBFACONINCZ000802830546,6046,600,0046,6046,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 350,002 350,000,002 350,002 350,0000500,002 520,00
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.PLAVBABAACSNAPCZ0008413556373,20374,00+0,26373,20374,0000303,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 350,104 350,10+1,164 350,104 350,10003 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 ZBROJOVKABAACEZBRCS0005029156525,20525,20+0,78525,20525,202714 180325,20525,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607182,50184,50+1,09182,50184,50645118 523180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752111,30112,10+0,80111,30112,100051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025858,1058,10+5,4458,1058,101418 19233,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345780,6080,600,0080,6080,60453 62736,1080,60
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230090,1091,30+1,1090,1093,803 802349 66569,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10192,100,00192,10192,1000130,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051322,00323,00+0,31322,00323,0000151,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 101,001 101,00+0,091 101,001 101,0000674,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255829,30829,30-2,49829,30829,3000102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136477,7077,70+9,9077,7077,700030,70116,60
DERMACOLBAADERMACZ0009041653385,00385,00+10,00385,00385,0000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,206,20+5,086,206,20004,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 310,001 310,000,001 310,001 310,0000600,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353276,40276,40+0,50276,40276,40255358,10290,50
ENERGOAQUABAAENRGACS0008419750506,00506,000,00506,00506,0000401,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460488,0085,00+4,8085,0090,002 239197 85225,4085,00
ETABAAELEPRCS0005005156116,70116,700,00116,70116,700087,10156,30
EUROVIA CSBAASTASZCS0005022854950,00950,000,00950,00950,0000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0000122,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001645,00640,00+3,22635,00645,00406261 780520,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706460,00460,000,00460,00460,0000340,30673,00
GLOBAL PAYMENTSBAAMUZOCZ00084136559 980,009 980,00-0,209 980,009 980,00003 120,0010 890,00
GUMOTEXBAAGUMOTCZ0005086751461,00505,10+9,56461,00505,1000173,00505,10
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 543,402 544,00+4,902 543,402 544,00001 502,602 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851497,70501,00+1,00497,70501,00115 486420,00585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 735,201 790,80+3,271 735,201 790,80001 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354505,10505,10-0,19505,10505,101505300,00588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750160,30160,00+9,58160,00160,3010016 009106,00218,30
IDEAL STANDARDBAAKEZTECS00084170692 636,602 636,600,002 636,602 636,6000841,602 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 540,001 540,00+0,321 540,001 540,001929 2601 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 190,101 190,10+0,591 190,101 190,101011 9011 030,601 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,00+5,26140,00140,0036050 400128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001481,20481,30+0,90481,20481,3000400,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757569,20512,30-9,99512,30569,2000252,30569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904250,00262,50+5,00250,00262,5000237,00470,50
JÁCHYMOV PMBAALAZJACS0008446753566,70570,00+1,76566,70570,0000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657595,20595,20+9,99595,20595,2084 76286,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 390,002 390,000,002 390,002 390,00716 7301 220,102 400,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 985,002 985,000,002 985,002 985,00001 750,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158370,00366,00-1,08366,00371,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636764,0064,000,0064,0064,00281 79235,3064,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955289,00290,00-2,06289,00290,004212 144170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,000,002 900,002 900,00926 1001 757,002 900,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 300,003 300,000,003 300,003 300,00002 410,304 506,00
JUTABAAJUTACS00050261522 350,002 400,00+2,562 350,002 400,0000675,502 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 671,201 700,00+3,031 671,201 700,00001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 200,002 200,00-0,042 200,002 200,00715 4001 392,902 220,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,00201 10048,5067,00
KAROSERIABAAAVIABCS0005032150316,00318,00+0,63316,00318,000082,10376,10
KDYNIUMBAAKDYNICZ00050236551 850,001 850,000,001 850,001 850,00611 1001 362,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 184,202 200,00+0,582 139,602 204,407901 728 4591 182,102 200,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,00421,20+0,04421,00421,2000272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159733,30733,30+0,85733,30733,3021 467406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351115,10115,100,00115,10115,10141 61156,20155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 080,001 080,000,001 080,001 080,0055 400953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955330,40330,40-5,60330,40330,40103 304275,10470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00850,000,00850,00850,0000501,501 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251681,40681,400,00681,40681,4000451,00870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853471,20471,20+1,22471,20471,2000250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804243,10243,200,00243,10243,2000137,10336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 170,001 175,00+0,421 170,001 175,0000785,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,2017,200,0017,2017,200016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825190,1090,10-0,9890,1090,10545121,1095,00
MADETABAAJIMLECS0008420550403,50403,60+1,73403,50403,60228 878160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 250,001 250,00+2,041 250,001 250,0056 250920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755518,00518,00-9,91518,00518,0031 554210,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960125,00125,000,00125,00125,00243 00067,50182,90
METALIMEXBAAMETLXCS00084124581 910,701 910,70+9,181 910,701 910,701019 1071 530,002 499,00
METRA BLANSKOBAAMETRACS000501005736,7036,70+5,1536,7036,70725729,1049,80
METROSTAVBAAMESTACZ0005006502200,10200,10+2,61200,10200,10122 401115,10218,90
MILETABAAMILETCS000502745777,8068,20-9,7868,2077,800063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552182,00182,000,00182,00182,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759409,00409,000,00409,00409,0000163,00409,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 542,503 550,00+0,823 542,503 550,5044156 1112 548,504 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308103,50103,50-77,00103,50103,5050051 75035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755290,00290,000,00290,00290,0000123,60350,00
MOTORPALBAAMOTORCZ0005084558301,30301,30+1,07301,30301,3051 507140,10512,20
MSABAAMSACZ0005016501201,00201,50+0,24201,00201,5000188,00274,00
NKT CABLESBAAKABKLCZ0005082255730,00730,00+3,69730,00730,0032 190451,00940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751893,20901,00+0,87893,20901,0000372,00938,30
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353638,60611,10+0,34611,10639,6000541,50795,00
ODKOLEKBAAODKOLCZ0009064051326,40310,00-5,02300,00326,4000185,00480,00
OKDBAAOKDCZ0005100651140,00136,00+0,74136,00140,0052373 12854,10139,60
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.BAAOSPAPCZ0005010355531,00531,000,00531,00531,0000303,10665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 061,002 061,000,002 061,002 061,00001 180,002 100,00
OSTROJBAAOSTROCS0008435558147,00149,10+9,71140,10149,1042863 39824,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085251,3053,00+3,3151,3053,000045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959236,00236,000,00236,00236,0000190,00261,20
O2 C.R.BAATELECCZ0009093209265,80267,20+4,09264,00275,0011 0552 844 583212,00368,00
PANKRÁCBAAPANKRCZ00090332051 300,001 300,000,001 300,001 300,0000322,001 320,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PARAMOBAAPARAMCZ0005091355452,00452,00+4,38452,00452,0000213,10452,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958114,70111,10-3,13111,10114,7020022 06053,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 200,0011 200,00+0,8011 200,0011 200,00333 6007 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105454,9057,50+4,5454,9057,501317 32220,1057,50
PLIVA - LACHEMABAALACHECZ0005096750784,00784,00+0,12784,00784,0064 784415,20941,90
PLOMABAAZPDCS0008452751288,00288,00+0,69288,00288,0041 152155,50451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650840,10860,00+2,38840,10860,0000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952139,10141,00+1,43139,10141,0000110,00151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453673,40673,50+0,94673,40673,5000435,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,00101,000,00101,00101,000052,60117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 409,201 409,300,001 409,201 409,3000918,901 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158500,10500,100,00500,10500,2000402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 004,102 004,100,002 004,102 004,1012 0041 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 554,502 554,500,002 554,502 554,5025 1091 612,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 355,101 322,20-0,471 322,201 355,105675 3921 109,001 436,40
PRIOR ČRBAAPRICBCS0008457859161,20161,20+9,95161,20161,200099,30275,00
PSVSBAAPRSVOCZ0005111500871,00871,000,00871,00871,0000557,20924,10
RAAB KARCH.STAVIVABAARAABCZ000510115482,0082,10+0,9882,0082,100075,10110,00
RAŠELINABAARASELCZ0009074050356,00356,00+0,28356,00356,0000175,30356,00
RMS MEZZANINEBAAPVTCS00084162511 900,001 900,00+1,871 900,001 900,0035 7001 562,102 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957346,90350,10+0,92346,90350,1000143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455400,00405,00+1,25400,00413,5000236,20529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 582,501 650,00+2,801 582,501 650,00001 295,101 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 514,102 530,10+0,632 514,002 530,10001 679,103 430,00
SELGENBAASELGECZ0009033650268,00268,00-9,15268,00268,0000200,00472,50
SETUZABAASETUZCZ0008460052319,30319,300,00319,30319,301319192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350580,00550,00-1,78550,00605,00198117 290266,60560,00
SFINXBAASFINXCS0005036458370,00333,00-10,00333,00370,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877067,107,10+1,427,107,10005,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458305,00305,00+1,66305,00305,0000265,50322,40
SLADOVNA HODONICEBAASLADHCZ0008452554662,00662,00+0,30662,00662,0063 972431,101 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259310,50315,00+1,44310,50315,0000183,50440,00
SM ENERGETIKABAASMENGCZ00050783521 801,301 801,30+1,991 801,301 801,3011 8011 360,101 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 740,602 740,30-0,012 740,302 740,60001 791,303 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251999,00999,000,00998,90999,0000440,001 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952357,10347,90+4,16347,90358,001 113397 514195,10358,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495855,6055,60+0,1855,6055,60633454,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285895,2095,20+0,1095,2095,20181 71477,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753223,40214,40-2,85214,40223,400056,30240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 535,101 535,10-2,381 535,101 535,1011 5351 215,001 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 420,202 422,30+0,112 420,202 422,30002 028,203 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665218,0018,10+9,6918,0018,10005,8020,10
SUBTERRABAASBTERCS0005023050831,00831,000,00831,00831,007058 170400,00964,50
ŠKODA PRAHABAASKOPHCS0005006857164,80148,40-9,95148,40164,800090,00200,00
ŠMERAL BRNOBAASMERACS000502935470,0070,10+0,1470,0070,100045,2093,00
ŠTI HOLDINGBFASTICZ0009087805728,00728,00+0,06728,00728,00160116 480603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351850,00850,000,00850,00850,0021 700448,50897,30
TATRABAATATRACS000501845641,9039,10-6,4539,1041,903 881152 06636,0059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550732,00732,00-8,50732,00732,0000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156451,10451,100,00451,10451,102902315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255590,20590,70+0,11590,20590,7000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950433,20433,20-2,65433,20433,2031 300300,00484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 104,501 104,50-4,121 104,501 104,5033 314715,501 179,60
TEPNABAATEPNACS000502685531,3034,10+8,9428,0034,100024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135163,0065,00+3,1763,0065,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851398,80398,900,00398,80398,9000270,50550,00
TOMABAATOMACZ000508855972,0072,30+0,2772,0072,300067,10124,80
TONAKBAATONAKCS000500605527,2027,200,0027,2027,200024,1038,00
TRANZABAATRANZCZ0005076356122,20122,50+0,40122,20122,500057,40122,50
TYLEX LETOVICEBAATYLEXCS0005006154123,50123,50+2,91123,50123,500056,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 297,001 297,100,001 297,001 297,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004386,80348,30-4,96348,30386,8000348,301 000,00
UNIPETROLBAAUNIPECZ000909150034,5035,20+5,3834,0035,404 528157 87328,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354171,60171,600,00156,00171,600050,00207,10
UNITED ENERGYBABPSZTECZ0005113308111,00111,000,00111,00111,000060,00116,70
UNITED ENERGYBAAPSZTECS00084586591 101,001 101,000,001 101,001 101,0000619,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 712,101 712,10-3,031 712,101 712,1023 4241 390,001 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 843,402 843,400,002 843,402 843,40001 799,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,000,00301,00301,002602230,00451,00
VET ASSETS A.S.BAAJIPCZ000500585072,2069,00-6,7569,0072,2035524 67152,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 601,101 601,000,001 601,001 601,1000730,001 626,00
VÍNO MIKULOVBAAVINOMCS0008465159803,50803,50+0,04803,50803,5000465,00890,00
VÍTKOVICEBAAVITKOCZ00050985588,908,70-1,138,708,90006,3014,00
VLNAPBAAVLNAPCZ000508765055,1055,100,0055,1055,100023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952204,40204,40+6,62204,40204,40102 04496,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850215,00201,10+0,24201,10215,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056132,30161,50+10,61132,30161,5000106,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,20110,200,00110,20110,2000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150210,00196,40-1,60196,40210,0000154,10236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,80245,800,00245,80245,8000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657143,60143,70-15,96143,60143,7000110,10184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956137,70151,40+9,94124,00151,400091,10234,10
VULKANBAAVULKACZ0005100453173,00173,000,00173,00173,0000111,10240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,5022,500,0022,5022,503 45577 73813,1023,00
WIENERBERGER C.P.BAAJICIHCS00084158572 227,502 227,50-1,002 227,502 227,50001 422,202 300,00
YTONGBAAPORBECS00084201623 600,003 600,000,003 600,003 600,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 000,003 125,50+4,183 000,003 125,50001 666,303 125,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,102 510,100,002 510,102 510,10001 910,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280526,0026,000,0026,0026,0040010 40011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152236,80236,80-1,33236,80240,004510 672167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 110,504 121,00+0,254 110,504 121,00624 6841 751,504 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835162,7062,700,0062,7062,700032,5073,80
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000372,60950,00