Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 11:09
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 14.02.2003

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.

15.01.200313.02.2003
17.02.200317.03.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,50117,500,00117,50117,5000110,00173,50
ALIACHEMBAASYNTHCZ000509195973,6073,60+0,4073,6073,600068,9083,30
ALIACHEMBABSYNTHCZ00051126077,607,600,007,607,603602 7366,809,60
AMMANN CRBAASTVSTCS0005003755241,50241,50+0,20241,50241,50143 381236,10288,90
ATAS NÁCHODBAAATSNACS0005028257231,00231,000,00231,00231,0000126,30313,00
AVIABAAAVIACS000502075929,0029,000,0029,0029,000012,2046,50
BELAGRABAAZZNBRCZ0008449055323,60265,00-9,92265,00323,6000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559919,10920,10-4,11919,10920,1000750,001 350,00
BMTBAABMTBOCS0005030758372,00372,00+0,45372,00372,0000180,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607186,50208,00+11,76186,50208,007014 45299,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454500,00500,100,00500,00500,1000365,50703,00
BRISK TÁBORBAABRITACZ0005074856354,20355,10+0,85354,20355,1000266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 000,001 090,00+9,001 000,001 090,004042 520567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009260,00260,000,00260,00260,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207190,00190,100,00190,00190,1000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507210,10210,100,00210,10210,100097,00210,10
CIMEX KONCERNBFBINFJICZ000908360668,0068,000,0068,0068,000031,7068,40
CONCORDIA INV.IFBFACONIFCZ0008021201240,00240,00-4,38240,00240,00153 600153,00255,10
CONSUS IFBFACONINCZ000802830546,2046,200,0046,2046,200033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 700,102 762,00+2,292 700,102 762,0000605,002 762,00
CZECH PROPERTYBFAIFBOCZ0009086807955,00955,000,00955,00955,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 160,003 160,000,003 160,003 160,00001 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556396,10397,00+0,22396,10397,00145 552307,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 602,604 605,00+0,054 602,604 605,00003 251,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,90-10,000,900,903 5913 2320,401,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30112,00+0,62111,30112,000075,00139,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156500,20500,200,00500,20500,2063 001325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607194,50206,90+0,43194,50206,901 075220 600180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752130,00130,100,00130,00130,100056,30141,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025845,2045,20+9,9745,2045,20301 35633,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345781,7081,70+2,1281,7081,700040,1086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230090,7088,70-2,5288,4090,9014 0261 244 76169,6098,80
ČKD HRONOVBAACKDHRCZ0005093658175,00175,00-9,32175,00175,00457 875155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051375,80375,80+2,95375,80375,8000191,00375,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 496,001 360,50-4,971 360,501 496,0000825,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255951,00950,80-0,02860,00951,0000102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136480,7072,80-4,9672,8080,700030,70116,60
DERMACOLBAADERMACZ0009041653302,00286,00-5,29286,00302,0000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929045,905,900,005,905,90004,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 500,001 500,000,001 500,001 500,0000771,001 500,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,00281,000,00281,00281,0041 12469,70291,20
ENERGOAQUABAAENRGACS0008419750626,00626,000,00626,00626,0000411,00626,00
EQUITY HOLDINGBFAAGFIECZ000908460498,6096,60-1,5296,3098,60162 15016 130 51730,80113,90
ETABAAELEPRCS0005005156126,50126,50-1,17126,50126,500087,10156,30
EUROVIA CSBAASTASZCS00050228541 053,001 055,00+0,181 053,001 055,0000662,201 055,00
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,003540129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001730,10730,10-2,65730,10730,101813 142520,00750,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706435,70392,70-9,86392,70435,7000340,30673,00
GLOBAL PAYMENTSBAAMUZOCZ000841365512 499,9012 499,90+3,9412 499,9012 499,90225 0003 120,0012 499,90
GUMOTEXBAAGUMOTCZ0005086751520,00510,00-1,92510,00520,0000173,00520,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 452,502 452,500,002 452,502 452,5049 8101 575,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851560,50560,50+0,05560,50560,5042 242450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 750,201 751,10-9,751 750,201 930,00001 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354530,10530,100,00530,10530,1021 060351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509706,00706,000,00706,00706,0000373,00762,80
CHEVAK CHEBBAAVOKCHCZ0009061750160,00160,00+1,26160,00160,0000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 648,002 648,000,002 648,002 648,00001 015,502 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 550,001 550,00+0,321 550,001 568,00138215 5741 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 203,001 197,000,001 197,001 203,004655 2421 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001502,10527,10+4,97502,10527,1000401,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757519,40519,40+3,63519,40519,4000330,00569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904242,50242,50+3,85242,50242,50256 063210,60470,50
JÁCHYMOV PMBAALAZJACS0008446753520,00577,70+3,97520,00577,7000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657650,10650,10-3,41650,10650,10106 50191,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 650,102 650,10+1,922 650,102 650,10001 220,102 700,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 935,002 935,00+2,262 935,002 935,00001 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 955,002 956,000,002 955,002 956,00001 805,002 987,60
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 210,003 155,00-1,743 155,003 210,00619 1502 410,304 506,00
JUTABAAJUTACS00050261522 203,102 203,100,002 203,102 203,1000951,002 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 856,501 856,900,001 856,501 856,9023 7131 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 466,102 470,00+0,162 466,102 470,00001 539,002 470,00
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 082,902 090,00+0,662 068,002 090,00171354 8841 220,002 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,00421,000,00421,00421,0000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159712,40712,400,00712,40712,4000525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351160,10140,00-6,54139,60160,1021831 47069,20160,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 058,601 058,30-0,021 058,301 058,602021 169953,101 100,00
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.BAATEPNBCZ0008431251645,50650,60+0,77625,10650,6000555,00870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853457,60457,60+0,08457,60457,6041 830272,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804400,00400,000,00400,00400,0000189,40411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 344,001 344,50+5,031 344,001 344,5000876,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,5017,500,0017,5017,600016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825182,0083,00+1,4682,0083,004 650381 33027,1095,00
MADETABAAJIMLECS0008420550413,00413,00-0,72413,00413,0000160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 175,000,001 175,001 175,0022 350933,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755462,10462,10+9,99462,10462,1000220,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960103,50103,500,00103,50103,500070,00182,90
METALIMEXBAAMETLXCS00084124581 995,001 995,00+5,001 995,001 995,0011 9951 530,002 499,00
METRA BLANSKOBAAMETRACS000501005740,0040,00+5,2640,0040,001144029,1049,80
METROSTAVBAAMESTACZ0005006502207,20207,20-5,81207,20207,20296 009120,00229,00
MILETABAAMILETCS000502745768,2068,200,0068,2068,200062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552201,00201,000,00201,00201,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759601,00601,00+0,16601,00601,0063 606163,00650,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 825,003 825,00-0,973 825,003 825,00311 4752 616,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830885,0085,000,0085,0085,000038,30500,00
MOTOKOV INTER.BAAMOTINCZ0008417755277,40277,40-4,31277,40277,4000124,00350,00
MOTORPALBAAMOTORCZ0005084558281,30281,30+0,07281,30281,3000186,50512,20
MSABAAMSACZ0005016501202,40202,60+0,09202,40202,6000191,20274,00
NKT CABLESBAAKABKLCZ0005082255746,00746,00-3,11746,00746,0000451,00940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751951,00951,00+0,05951,00951,0000467,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353653,40588,30-9,99588,30653,403220 774541,50795,00
ODKOLEKBAAODKOLCZ0009064051436,10436,10+9,98436,10436,1041 744185,00480,00
OKDBAAOKDCZ0005100651135,10136,00-1,09135,10136,0015520 99554,10140,00
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.BAAOSPAPCZ0005010355560,00560,00-1,32560,00560,0000362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 000,002 000,000,002 000,002 000,00001 220,002 100,00
OSTROJBAAOSTROCS0008435558150,00150,10+0,06150,00150,1014621 90528,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,3055,300,0055,3055,300045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959228,40228,400,00228,40228,4000190,00313,10
O2 C.R.BAATELECCZ0009093209288,80288,10+0,06288,10289,901 529442 144212,00353,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PANKRÁCBAAPANKRCZ0009033205845,00845,00+9,89845,00845,00108 450324,001 320,00
PARAMOBAAPARAMCZ0005091355464,00464,00-0,64464,00464,006731 088260,00477,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,0099,00+4,1096,0099,000059,10120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 189,9011 189,90+1,9511 189,9011 189,90222 3807 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105461,9062,00+2,4761,9062,000023,0066,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650842,50842,500,00842,50842,5054 213502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952137,30151,10+9,89137,30151,1000121,10151,10
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453652,00652,00-9,57652,00652,002013 040450,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465296,1096,100,0096,1096,100058,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 405,101 405,200,001 405,101 405,2000918,901 556,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158653,10653,20+0,01653,10653,2012279 679402,00710,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 140,002 140,000,002 140,002 140,00001 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 593,202 593,30-0,062 593,202 593,30001 822,503 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 374,501 420,00+1,791 374,501 420,00001 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859192,30192,30+9,94192,30192,300099,30275,00
PSVSBAAPRSVOCZ0005111500830,10832,00+0,24830,10832,0000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115491,1086,00-0,5786,0091,1012411 17475,80110,00
RAŠELINABAARASELCZ0009074050372,10374,00+0,53372,10374,0000190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 856,701 856,700,001 856,701 856,70001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957451,00451,00+2,96451,00451,005524 805143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455399,50399,50+0,07399,50399,5000316,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 693,001 694,00+0,051 693,001 694,00001 295,101 735,90
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 577,202 577,20-0,272 577,202 577,2025 1541 717,103 430,00
SELGENBAASELGECZ0009033650285,10290,00+1,71285,10290,0000200,00400,00
SETUZABAASETUZCZ0008460052320,00320,000,00320,00320,001320192,50341,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350502,60505,00-8,01502,60505,002512 577285,00620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ000908770611,0011,000,0011,0011,004945 4345,4012,10
SIGMIABAASIGMICZ0009077202268,50268,50-9,98268,50268,5000268,501 000,00
SILONBAASILONCZ0005094458340,50340,500,00340,50340,5000265,50340,50
SLADOVNA HODONICEBAASLADHCZ0008452554860,10860,10-2,26860,10860,1000500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259330,10330,100,00330,10363,0000200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 770,001 770,00+0,271 770,001 770,0047 0801 360,101 975,50
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 742,202 742,20-2,712 742,202 742,20410 9691 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251950,00950,00+7,40950,00950,004744 650470,601 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952335,60335,60+0,17335,60335,60248 054208,80365,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495862,6062,60+2,6262,6062,60637654,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285894,5090,20+0,2290,1094,501 070100 81177,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753220,00220,000,00220,00220,000078,00257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 570,501 570,50-4,121 570,501 570,5023 1411 215,001 638,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 528,802 528,80+0,302 528,802 528,8025 0582 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,6010,60+9,2710,6010,60005,8020,10
SUBTERRABAASBTERCS0005023050871,70907,90+9,99845,00907,90272236 669420,30964,50
ŠKODA PRAHABAASKOPHCS0005006857195,00195,000,00195,00195,000090,00200,00
ŠMERAL BRNOBAASMERACS000502935474,1074,10+1,3674,1074,10302 22345,2093,00
ŠTI HOLDINGBFASTICZ0009087805800,00800,00-5,82800,00800,0064 800603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351848,00848,000,00848,00848,0000450,10897,30
TATRABAATATRACS000501845640,0040,000,0040,0040,002496036,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156410,70375,10-1,08369,80410,7000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255621,00621,000,00621,00621,0000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950450,00450,00-3,74450,00450,00167 200300,10485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 121,001 121,000,001 121,001 121,0000715,501 157,10
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685531,5031,600,0031,5031,600024,2062,00
TESLA KARLÍNBAATSLKACS000502135165,5065,50+1,5565,5065,50191 24535,3071,50
TESLA SEZAMBAATSLSECS0005009851397,00397,100,00397,00397,1000270,50550,00
TOMABAATOMACZ000508855980,1080,10-5,0980,1080,10302 40367,10124,80
TONAKBAATONAKCS000500605527,1025,50-1,9225,5027,100025,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000072,60123,50
TYLEX LETOVICEBAATYLEXCS0005006154139,00138,50-0,35138,50139,000056,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 000,001 000,10+6,631 000,001 000,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004589,00589,00+9,99589,00589,0000298,801 000,00
UNIPETROLBAAUNIPECZ000909150037,5038,40+2,6737,5038,909 706370 41728,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 120,001 120,100,001 120,001 120,1000641,301 169,30
UNITED ENERGYBABPSZTECZ0005113308116,00116,000,00116,00116,000062,60116,70
VČ ENERGETIKABAAVCENGCZ00050769501 820,001 821,100,001 820,001 821,10001 393,101 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 911,202 911,200,002 911,202 911,20001 980,104 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658335,00335,000,00332,50335,0000240,00451,00
VET ASSETS A.S.BAAJIPCZ000500585061,1061,20+0,9961,1061,201697852,2092,70
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 MIKULOVBAAVINOMCS0008465159733,60733,600,00733,60733,60128 803700,00890,00
VÍTKOVICEBAAVITKOCZ00050985588,408,30+3,758,308,40006,5014,00
VLNAPBAAVLNAPCZ000508765047,5047,50+5,0847,5047,500023,10103,20
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.BAAVOKHKCZ0009046850193,10193,10-4,21193,10193,10203 862160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056181,00189,50+5,27181,00189,5000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353135,00135,000,00135,00135,0000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150157,50173,20+16,00141,90173,2000149,30235,20
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657132,40119,30-6,65119,30132,4000117,50184,00
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 325,002 325,00-1,062 325,002 325,00001 422,202 350,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,1022,10-4,3222,1022,100015,4023,10
YTONGBAAPORBECS00084201623 580,003 460,00-3,353 460,003 580,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 100,003 225,50+5,063 100,003 225,50001 720,003 265,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,102 510,100,002 510,102 510,10001 910,003 990,00
ZZN POLABÍBAAZZNNBCZ000909280552,8052,800,0052,8052,800012,0052,80
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152250,00250,000,00250,00250,0061 500167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 211,004 211,90+3,364 211,004 211,9028117 9121 885,504 211,90
ŽOS NYMBURKBAAZOSNYCZ000904835156,7056,700,0056,7056,700032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959651,10652,000,00651,10652,0000400,10950,00