Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 12:09
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 17.02.2003

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.

17.01.200314.02.2003
18.02.200319.03.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852118,00118,00+0,42118,00118,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195973,3073,30-0,4073,3073,301073368,9083,30
ALIACHEMBABSYNTHCZ00051126077,007,00-7,897,007,001801 2606,809,60
AMMANN CRBAASTVSTCS0005003755241,90241,90+0,16241,90241,9000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257231,00231,000,00231,00231,0000130,10313,00
AVIABAAAVIACS000502075929,0029,000,0029,0029,000012,2046,50
BELAGRABAAZZNBRCZ0008449055265,00265,000,00265,00265,005013 250204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559920,00930,00+1,07920,00930,0000750,001 350,00
BMTBAABMTBOCS0005030758335,00335,00-9,94335,00335,00155 025184,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607205,50210,00+0,96205,50210,0010621 99399,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454500,00500,20+0,01500,00500,2000365,50703,00
BRISK TÁBORBAABRITACZ0005074856355,40355,40+0,08355,40355,4041 422266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 063,001 000,00-8,251 000,001 063,0000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009250,10250,10-3,80250,10250,1000165,00291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207190,00192,00+0,99190,00192,0000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507210,00210,00-0,04210,00210,00306 30097,00210,10
CIMEX KONCERNBFBINFJICZ000908360668,0068,000,0068,0068,000031,7068,40
CONCORDIA INV.IFBFACONIFCZ0008021201241,30241,30+0,54241,30241,30153 620185,10255,10
CONSUS IFBFACONINCZ000802830546,2046,50+0,6446,2046,500033,8051,70
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 757,502 757,50-0,162 757,502 757,50616 545605,002 762,00
CZECH PROPERTYBFAIFBOCZ0009086807955,00955,000,00955,00955,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 160,003 160,000,003 160,003 476,00620 2241 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556397,00397,000,00397,00397,0072 779312,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 605,004 607,50+0,054 605,004 607,50003 261,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052112,00112,000,00112,00112,000075,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,00+11,111,001,00000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156501,10501,10+0,17501,10501,102814 031325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607207,00211,50+2,22207,00212,802 296483 222180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752130,00130,40+0,23130,00130,400056,30141,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025849,7049,70+9,9549,7049,701507 45533,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345777,2077,40-5,2677,2077,40846 48840,1086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230088,8090,60+2,1488,3090,6083274 39272,1098,80
ČKD HRONOVBAACKDHRCZ0005093658175,00192,50+10,00175,00192,5000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051350,00350,00-6,86350,00350,0010035 000195,10375,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 595,801 595,80+17,291 595,801 595,8000825,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255928,10836,00-12,07836,00928,1000112,201 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136476,7069,30-4,8069,2076,700030,70116,60
DERMACOLBAADERMACZ0009041653286,00265,00-7,34265,00286,0000216,60530,00
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 12470,10291,20
ENERGOAQUABAAENRGACS0008419750626,00625,80-0,03625,80626,0000411,00626,00
EQUITY HOLDINGBFAAGFIECZ000908460492,6093,10-3,6288,2095,001 254116 50734,90113,90
ETABAAELEPRCS0005005156139,00139,00+9,88139,00139,00141 94687,10156,30
EUROVIA CSBAASTASZCS00050228541 056,001 057,00+0,181 056,001 057,0000662,201 057,00
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0000129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001740,10745,00+2,04740,10745,0000520,00750,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,00900,001 000,0000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706393,80393,90+0,30393,80393,9000340,30650,00
GLOBAL PAYMENTSBAAMUZOCZ000841365512 000,0012 850,00+2,8012 000,0012 850,00003 120,0012 850,00
GUMOTEXBAAGUMOTCZ0005086751510,00520,00+1,96510,00520,0000180,20520,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 455,002 455,00+0,102 455,002 455,00001 605,502 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851560,30560,500,00560,30560,60168 966450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 930,701 930,70+10,251 930,701 930,7011 9311 260,702 083,10
HOTEL PANORAMABAAPANORCS0008438354530,10530,100,00530,10530,102010 602351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509700,00715,00+1,27700,00715,0000373,00762,80
CHEVAK CHEBBAAVOKCHCZ0009061750160,00160,000,00160,00160,0000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 524,002 524,00-4,682 524,002 524,0016 87940 239 6761 339,302 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 551,101 545,30-0,301 545,301 570,00345536 3161 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 200,001 197,000,001 197,001 200,005869 4471 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001502,10502,10-4,74502,10502,101502427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757502,00502,00-3,35502,00502,0021 004335,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904225,20230,10-5,11225,20230,1000210,60470,50
JÁCHYMOV PMBAALAZJACS0008446753520,00604,10+4,56520,00604,1000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657660,00665,10+2,30660,00665,106039 80494,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 500,102 500,10-5,662 500,102 500,1025 0001 220,102 700,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 935,002 935,50+0,012 935,002 935,50001 951,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,00368,000,00368,00368,0000276,00411,40
JIHOSTROJBAAJIHSTCS000503636775,0075,000,0075,0075,000035,3077,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,10281,100,00281,10281,1000170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 956,002 956,000,002 956,002 956,00001 830,502 987,60
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 155,003 156,00+0,033 155,003 156,00002 410,304 506,00
JUTABAAJUTACS00050261522 203,102 203,100,002 203,102 203,1000951,002 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 857,001 857,000,001 857,001 857,0011 8571 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 470,002 470,000,002 470,002 470,00001 539,002 470,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000051,0067,00
KAROSERIABAAAVIABCS0005032150316,00316,000,00316,00316,000097,00376,10
KDYNIUMBAAKDYNICZ00050236552 062,002 268,20+10,002 062,002 268,20001 362,002 268,20
KOMERČNÍ BANKABAAKOMBCZ00080191062 108,802 136,20+2,212 096,502 136,20240508 2801 250,002 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,00421,10+0,02421,00421,1000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159712,40712,400,00712,40712,4000525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351158,70158,70+13,35158,70158,70152 38172,10160,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 054,301 059,00+0,061 054,301 079,00123132 164953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955337,00337,000,00337,00337,0000292,20470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00851,00+0,11850,00851,0000570,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251615,40615,40-5,41615,40615,4074 308565,00870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853457,30457,30-0,06457,30457,303214 634275,60549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804400,00360,00-10,00360,00400,0000208,20411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 344,001 354,00+0,701 344,001 354,0000876,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,5017,500,0017,5017,500016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825183,0083,000,0083,0083,00655 39527,1095,00
MADETABAAJIMLECS0008420550410,00410,00-0,72410,00410,0072 870179,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 100,00-6,381 057,601 175,00001 000,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755463,30463,30+0,25463,30463,3000220,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960100,00100,00-3,38100,00100,00990070,00182,90
METALIMEXBAAMETLXCS00084124581 994,901 994,900,001 994,901 994,9023 9901 530,002 490,00
METRA BLANSKOBAAMETRACS000501005740,0040,000,0040,0040,001807 20029,1049,80
METROSTAVBAAMESTACZ0005006502207,40215,70+4,10207,40215,7000121,20229,00
MILETABAAMILETCS000502745768,2068,200,0068,2068,200062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552201,00201,000,00201,00201,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759601,00601,000,00601,00601,0000163,00650,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 824,003 824,00-0,023 824,003 824,0027 6482 616,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830885,0085,000,0085,0085,00907 65038,30500,00
MOTOKOV INTER.BAAMOTINCZ0008417755277,40277,400,00277,40277,4000124,00350,00
MOTORPALBAAMOTORCZ0005084558281,30281,300,00281,30281,30205 626200,00512,20
MSABAAMSACZ0005016501202,70202,600,00202,60202,70367 296191,20274,00
NKT CABLESBAAKABKLCZ0005082255746,00746,000,00746,00746,0000469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751951,00951,000,00951,00951,0000467,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353605,10605,10+2,85605,10605,1031 815541,50795,00
ODKOLEKBAAODKOLCZ0009064051400,00400,00-8,27400,00400,0000185,00480,00
OKDBAAOKDCZ0005100651137,00137,00+0,73137,00137,00385 20654,10140,00
ON SEMICONDUCT. CRBAATEROSCS0005018852900,00900,000,00900,00900,0000820,00999,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355560,00560,000,00560,00560,0000362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 000,002 000,000,002 000,002 000,00001 220,002 100,00
OSTROJBAAOSTROCS0008435558150,00150,00-0,06150,00150,00697104 55028,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,3055,300,0055,3055,300045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959228,40228,400,00228,40228,4000190,00313,10
O2 C.R.BAATELECCZ0009093209292,50287,10-0,34287,10298,004 4341 297 287212,00353,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PANKRÁCBAAPANKRCZ0009033205875,00875,00+3,55875,00875,0000324,001 320,00
PARAMOBAAPARAMCZ0005091355486,00486,00+4,74486,00486,0000290,40486,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695899,0099,000,0099,0099,000059,10120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 279,2011 279,20+0,7911 279,2011 279,20667 6757 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105463,0060,70-2,0960,5063,0018411 48423,0066,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650842,50842,500,00842,50842,501843502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952141,00142,00-6,02141,00142,0000125,00151,10
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453717,20717,20+10,00717,20717,2000478,40820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465296,1096,100,0096,1096,10222 11461,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 405,101 465,10+4,261 405,101 465,1000918,901 556,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158656,10656,50+0,50656,10656,504227 568402,00710,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 140,002 140,000,002 140,002 140,0048 5601 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 591,902 591,90-0,052 591,902 591,90410 3681 824,103 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 420,001 420,000,001 420,001 420,00001 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859192,30173,10-9,98173,10192,300099,30275,00
PSVSBAAPRSVOCZ0005111500832,00840,10+0,97832,00840,1000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115486,0086,000,0086,0086,000075,80110,00
RAŠELINABAARASELCZ0009074050370,00370,00-1,06370,00370,00207 400190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 856,701 923,40+3,591 856,701 923,40001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957405,90406,20-9,93405,90406,2000143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455399,50399,60+0,02399,50399,6000316,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 650,001 650,00-2,591 650,001 650,001118 1501 295,101 735,90
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 584,302 584,30+0,272 584,302 584,30001 717,103 430,00
SELGENBAASELGECZ0009033650290,00290,000,00290,00290,0000200,00395,60
SETUZABAASETUZCZ0008460052320,00320,000,00320,00320,00278 640192,50341,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350505,10505,10+0,01505,10505,1052 526304,60620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ000908770610,3012,00+9,0910,3012,003 03135 1725,4012,10
SIGMIABAASIGMICZ0009077202241,70241,70-9,98241,70241,7000241,701 000,00
SILONBAASILONCZ0005094458326,00326,00-4,25326,00326,0041 304265,50340,50
SLADOVNA HODONICEBAASLADHCZ0008452554860,10861,00+0,10860,10861,001412 046500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259369,90347,50+5,27339,00369,9000200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 766,101 855,10+4,801 766,101 855,101833 3001 360,101 975,50
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 733,102 733,10-0,332 733,102 733,10410 9321 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251968,00860,00-9,47855,20968,009090 000470,601 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952337,10337,20+0,47337,10337,206020 230209,30365,10
SPOLANABAASPOLACS000842495862,6062,600,0062,6062,60201 25254,2085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285890,3090,30+0,1190,3090,30121 08477,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753220,00209,00-5,00209,00220,0000101,90257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 727,001 592,50+1,401 592,501 727,003356 7221 261,101 638,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 536,602 536,70+0,312 536,602 536,70002 028,203 550,00
STROJPLASTBAASTRTACZ000508665211,6011,60+9,4311,6011,60005,8018,90
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050957,10957,10+5,41957,10957,105047 855420,30964,50
ŠKODA PRAHABAASKOPHCS0005006857195,00195,000,00195,00195,000090,00200,00
ŠMERAL BRNOBAASMERACS000502935474,0074,00-0,1374,0074,00201 48045,2093,00
ŠTI HOLDINGBFASTICZ0009087805786,00791,00-1,12786,00791,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351848,00848,000,00848,00848,0000450,20897,30
TATRABAATATRACS000501845642,0039,00-2,5039,0042,001 25249 87836,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,90108 069530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156375,00375,20+0,02375,00375,2000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255620,80650,00+4,66620,80650,00127 742400,20650,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950485,00485,00+7,77485,00485,002411 640300,10485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 121,001 121,000,001 121,001 121,0000715,501 152,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685531,5031,70+0,3131,5031,700024,2062,00
TESLA KARLÍNBAATSLKACS000502135166,0066,00+0,7666,0066,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851397,00397,20+0,02397,00397,2000270,50550,00
TOMABAATOMACZ000508855980,1080,100,0080,1080,10141 12167,10124,80
TONAKBAATONAKCS000500605525,6025,60+0,3925,6025,600025,0038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000074,20123,50
TYLEX LETOVICEBAATYLEXCS0005006154132,00132,00-4,69132,00132,00792456,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 000,00900,10-9,99900,101 000,2000544,001 350,00
UNION BANKABAAUNBOCZ0008025004647,90647,90+10,00647,90647,9000298,801 000,00
UNIPETROLBAAUNIPECZ000909150039,0040,70+5,9839,0040,7017 039672 12428,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 122,001 121,00+0,081 121,001 122,005056 080650,201 169,30
UNITED ENERGYBABPSZTECZ0005113308115,00115,00-0,86115,00115,0033338 29562,60116,70
VČ ENERGETIKABAAVCENGCZ00050769501 810,601 821,100,001 810,601 821,1047 2631 393,101 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 754,002 755,50-5,342 754,002 755,501027 5431 980,104 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658320,00317,50-5,22317,50320,00134 145240,00451,00
VET ASSETS A.S.BAAJIPCZ000500585061,1061,10-0,1661,1061,10301 83352,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 601,001 601,00-4,731 601,001 601,0011 601850,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159733,70806,50+9,93733,70806,5032 274700,00890,00
VÍTKOVICEBAAVITKOCZ00050985587,907,90-4,817,907,909297 3396,5014,00
VLNAPBAAVLNAPCZ000508765047,5047,40-0,2147,4047,500029,40103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,100,00311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952154,70154,90+0,06154,70154,900096,60204,40
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.CHRUDIMBAAVOKCRCZ0009047056181,00181,00-4,48181,00181,00203 620123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353135,00135,000,00135,00135,0000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150173,20173,40+0,11173,20173,4000149,30235,20
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657125,80113,70-4,69113,40125,8000113,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956202,40182,20-9,98182,20202,400091,10234,10
VULKANBAAVULKACZ0005100453198,20198,200,00198,20198,2000122,30240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 325,002 325,000,002 325,002 325,00001 422,202 350,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,1022,100,0022,1022,100015,4023,10
YTONGBAAPORBECS00084201623 460,003 460,000,003 460,003 460,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 101,003 110,00-3,583 101,003 110,00001 720,003 265,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,102 570,00+2,382 510,102 570,00001 910,003 990,00
ZZN POLABÍBAAZZNNBCZ000909280552,8052,800,0052,8052,800013,2052,80
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152250,50250,50+0,20250,50250,5082 004167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 211,004 232,00+0,474 211,004 232,3029122 6091 895,504 232,00
ŽOS NYMBURKBAAZOSNYCZ000904835156,7056,700,0056,7056,700032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959650,00650,00-0,30650,00650,0000400,10950,00