Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 20:22
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 20.02.2003

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.

21.01.200319.02.2003
21.02.200324.03.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,70117,70-0,25117,70117,704471110,00173,50
ALIACHEMBAASYNTHCZ000509195978,8078,80+5,0678,8078,800068,9083,30
ALIACHEMBABSYNTHCZ00051126078,808,80+23,948,808,80006,809,60
AMMANN CRBAASTVSTCS0005003755242,50242,600,00242,50242,6000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257231,00231,000,00231,00231,00327 392130,10313,00
AVIABAAAVIACS000502075927,0026,10-3,3326,1027,000012,2046,50
BELAGRABAAZZNBRCZ0008449055265,00265,10+0,03265,00265,1000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559912,00950,000,00912,00950,0000750,001 350,00
BMTBAABMTBOCS0005030758386,80386,80+4,96386,80386,8000184,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607205,00200,00-2,43200,00205,009318 75599,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454500,00500,100,00500,00500,1000365,50703,00
BRISK TÁBORBAABRITACZ0005074856355,80356,00+0,05355,80356,0000266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509881,70795,10-9,40793,70881,7000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009286,00286,00+6,67286,00286,00308 580165,00291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207192,00192,00+0,52192,00192,0000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507204,00201,50+0,24201,50209,0025051 46597,00210,10
CIMEX KONCERNBFBINFJICZ000908360668,1068,100,0068,1068,100031,7068,40
CONCORDIA INV.IFBFACONIFCZ0008021201241,40241,400,00241,40241,4081 931185,10255,10
CONSUS IFBFACONINCZ000802830547,1047,10+1,0747,1047,102094233,8051,70
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 762,002 772,00+0,362 762,002 772,0000605,002 772,00
CZECH PROPERTYBFAIFBOCZ0009086807910,00910,00-4,71910,00910,00109 100850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 160,003 160,00-0,013 160,003 160,00001 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556401,00401,000,00401,00401,003714 837312,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 516,104 516,00-1,994 516,004 516,10418 0643 261,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052112,00112,000,00112,00112,000075,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,101,20+9,091,101,20000,401,20
ČESKÁ ZBROJOVKABAACEZBRCS0005029156555,10555,10+0,72555,10555,10179 437325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607203,00200,60-1,37200,60203,0020341 130180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752121,10121,10-3,58121,10121,10121 45356,30141,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025847,7047,70-10,0047,7047,70301 43133,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345784,9080,00-1,4780,0084,906 924585 81440,1086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230090,0089,60-0,4489,1090,001 649147 65972,1098,80
ČKD HRONOVBAACKDHRCZ0005093658195,00195,000,00195,00195,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051300,50272,00-4,89272,00300,5000195,10375,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 737,801 737,80+9,991 737,801 737,8000825,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255852,00852,000,00852,00852,0086 816112,201 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136488,9088,90+9,8888,9088,900030,70116,60
DERMACOLBAADERMACZ0009041653266,00266,00+5,13266,00266,001266216,60530,00
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.LOUNYBAAELEKTCZ0005092353281,00281,000,00281,00281,000070,10291,20
ENERGOAQUABAAENRGACS0008419750625,00625,000,00625,00625,0000411,00650,00
EQUITY HOLDINGBFAAGFIECZ000908460493,4090,00-3,6486,1093,601 199109 37434,90113,90
ETABAAELEPRCS0005005156139,00139,000,00139,00139,008511 81587,10156,30
EUROVIA CSBAASTASZCS00050228541 058,101 058,10-0,141 058,101 058,102021 162662,201 059,60
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0000129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001750,00750,000,00750,00750,00165123 750520,00750,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706357,80392,30+9,91357,80392,3000340,30650,00
GLOBAL PAYMENTSBAAMUZOCZ000841365512 750,0012 750,00+0,7912 750,0012 750,00003 120,0012 850,00
GUMOTEXBAAGUMOTCZ0005086751530,00574,70+8,43530,00574,7000180,20574,70
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 480,002 557,50+3,122 480,002 557,50001 605,502 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851564,20564,20-0,14564,20565,003218 069450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 930,001 930,80+0,041 751,001 930,80001 260,702 083,10
HOTEL PANORAMABAAPANORCS0008438354530,10530,100,00530,10530,1000351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509715,00715,000,00715,00715,0000373,00762,80
CHEVAK CHEBBAAVOKCHCZ0009061750161,00161,000,00161,00161,0000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 615,102 615,100,002 615,102 615,10001 339,302 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 545,101 546,00+0,041 545,101 550,00134207 3871 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 175,201 175,000,001 175,001 200,0086102 8311 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001502,10502,10+0,19502,10502,1000427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757470,00470,00-6,37470,00470,002940335,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904230,40231,10+0,47230,40231,1000210,60470,50
JÁCHYMOV PMBAALAZJACS0008446753620,00620,100,00620,00620,1000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657650,10650,20+0,01650,10650,2010970 86994,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 600,002 600,000,002 600,002 600,0047122 2001 220,102 700,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 935,502 935,50+0,012 935,502 935,50001 951,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,00368,000,00368,00368,0000276,00411,40
JIHOSTROJBAAJIHSTCS000503636780,0080,00+6,6680,0080,00864035,3080,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,10281,10+1,99281,10281,1000170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 963,102 963,00+0,082 963,002 963,10514 8151 830,502 987,60
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 181,003 181,000,003 181,003 181,00002 410,304 506,00
JUTABAAJUTACS00050261521 982,801 996,50-9,371 982,801 996,502756 821951,002 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 928,501 928,50+4,611 928,501 928,50001 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 400,002 400,000,002 400,002 400,00001 362,002 400,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 134,802 148,00+0,842 134,802 169,90343738 6521 250,002 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,00421,10+0,02421,00421,1000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159712,20712,20-0,02712,20712,2021 424525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351144,10144,10+0,06144,10144,1018025 93872,10160,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 059,801 059,00-0,041 058,801 059,803334 954953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955334,50334,50-0,74334,50334,502669292,20470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153851,00851,000,00851,00851,0000570,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251566,80607,60+7,90566,80653,4000563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853457,60457,600,00457,60457,6031 373275,60549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804360,00360,000,00360,00360,0000208,20411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,601 351,000,001 350,601 351,0000876,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580020,1020,10+4,6820,1020,100016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825184,0084,000,0084,0087,9043837 79927,1095,00
MADETABAAJIMLECS0008420550413,00413,00+0,73413,00413,0000179,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 120,001 120,00+1,811 120,001 120,00001 000,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755380,40380,40-10,51380,40380,40103 804220,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896096,9096,900,0096,9096,90181 74470,00182,90
METALIMEXBAAMETLXCS00084124581 947,501 947,500,001 947,501 947,50001 530,002 490,00
METRA BLANSKOBAAMETRACS000501005738,0038,00-0,2638,0038,00271 02629,1049,80
METROSTAVBAAMESTACZ0005006502217,40217,300,00217,30217,4000121,20229,00
MILETABAAMILETCS000502745768,3068,30+0,1468,3068,300062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552186,00185,10-0,48185,10186,008215 184135,00250,00
MJM LITOVELBAAZZNSRCS0008434759601,00601,000,00601,00601,0074 207163,00650,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 820,003 820,00-3,653 820,003 820,0060229 2002 616,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830885,0085,000,0085,0085,000038,30500,00
MOTOKOV INTER.BAAMOTINCZ0008417755277,40277,400,00277,40277,4000124,00350,00
MOTORPALBAAMOTORCZ0005084558281,30267,30-4,97267,30281,3000200,00512,20
MSABAAMSACZ0005016501203,10203,00-0,04203,00203,10224 467191,20274,00
NKT CABLESBAAKABKLCZ0005082255722,00704,50-2,42704,50722,0064 245469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751951,00951,000,00951,00951,0000467,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353606,20606,10-7,03606,10606,2095 455541,50795,00
ODKOLEKBAAODKOLCZ0009064051400,00400,000,00400,00400,0000185,00480,00
OKDBAAOKDCZ0005100651144,90139,10+0,07139,10144,90874126 42254,10140,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,0000820,001 000,00
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
OSTROJBAAOSTROCS0008435558150,00140,00-6,66140,00150,00588 63028,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,3055,300,0055,3055,300045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959228,40228,400,00228,40228,4000190,00313,10
O2 C.R.BAATELECCZ0009093209284,20286,80+1,30284,20286,80440125 548212,00353,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PANKRÁCBAAPANKRCZ0009033205892,80893,50+0,07892,80893,5000324,001 320,00
PARAMOBAAPARAMCZ0005091355462,00450,20-2,55450,20462,003817 198290,40486,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695899,0099,000,0099,0099,000059,10120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 262,3011 200,40-0,4711 110,0011 262,30778 1657 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105463,0063,000,0063,0063,0084052 92023,0066,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650801,80801,80-4,83801,80801,8000502,001 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453750,00750,000,00750,00750,0000478,40820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465296,1096,100,0096,1096,100061,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 501,001 501,00+6,821 501,001 501,0000918,901 556,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158711,10711,10+8,26711,10711,102215 644402,00711,10
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 200,102 202,00+0,082 200,102 202,00001 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 592,002 594,00+0,092 592,002 594,00001 824,103 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 380,001 380,000,001 380,001 380,002940 0201 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859151,00151,00+0,33151,00151,000099,30275,00
PSVSBAAPRSVOCZ0005111500840,10840,100,00840,10840,1000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115488,0088,00+2,3288,0088,0046440 83275,80110,00
RAŠELINABAARASELCZ0009074050351,50351,00+5,40317,00351,5000190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 910,001 910,000,001 910,001 910,00001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957438,70420,00-14,44395,00438,7000143,20490,90
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455404,10404,10+0,02404,10404,1000316,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 705,101 705,100,001 705,101 705,1023 4101 295,101 735,90
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 585,002 587,00+0,092 585,002 587,00001 717,103 430,00
SELGENBAASELGECZ0009033650290,00290,000,00290,00290,0000200,00395,60
SETUZABAASETUZCZ0008460052300,50300,50-6,09300,50300,50144 207192,50341,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350527,00527,10+4,14527,00527,1010553 550304,60620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ000908770612,8012,80+6,6612,8012,80005,4012,80
SIGMIABAASIGMICZ0009077202176,40176,40-9,95176,40176,4000176,401 000,00
SILONBAASILONCZ0005094458326,00326,000,00326,00326,00103 260265,50340,50
SLADOVNA HODONICEBAASLADHCZ0008452554888,00888,00-0,01888,00888,0043 552500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259347,50347,500,00347,50347,5000200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 940,001 900,00-2,061 900,001 940,0047 6801 360,101 975,50
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 471,102 471,10+0,032 471,102 471,1049 8841 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251900,00900,000,00900,00900,0000470,601 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952351,00347,00-1,13347,00351,00418144 148209,30365,10
SPOLANABAASPOLACS000842495867,3067,30+2,5967,3067,300054,2085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285892,0092,00-2,6492,0092,00655277,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753156,50156,70-9,83156,50156,7000101,90257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 705,001 752,50+2,931 705,001 752,50001 261,101 752,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 538,002 540,00+0,092 538,002 540,00002 028,203 550,00
STROJPLASTBAASTRTACZ000508665215,2015,20+9,3515,2015,20005,8018,90
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050945,00945,000,00945,00945,0032 835420,30999,00
ŠKODA PRAHABAASKOPHCS0005006857195,00195,000,00195,00195,00316 04590,00200,00
ŠMERAL BRNOBAASMERACS000502935471,1071,10-4,0471,1071,101285345,2093,00
ŠTI HOLDINGBFASTICZ0009087805791,00798,00+0,88791,00798,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351851,20851,20+0,01851,20851,2000450,20897,30
TATRABAATATRACS000501845640,0040,000,0040,0040,001054 20036,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156375,00375,100,00375,00375,1000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255650,00650,000,00650,00650,0074 550400,20650,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950455,50456,00-3,18455,50456,005223 699300,10485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 090,101 150,00+2,581 090,101 150,001516 420715,501 152,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685531,6031,600,0031,6031,601856924,2062,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851397,00397,100,00397,00397,1000270,50550,00
TOMABAATOMACZ000508855980,1080,100,0080,1080,101080167,10124,80
TONAKBAATONAKCS000500605524,2024,200,0024,2024,200024,2038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000074,20123,50
TYLEX LETOVICEBAATYLEXCS0005006154135,00135,00-5,92135,00135,00283 78056,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 219,401 219,40+9,991 219,401 219,4000544,001 350,00
UNION BANKABAAUNBOCZ0008025004862,10862,10+9,98862,10862,1000298,801 000,00
UNIPETROLBAAUNIPECZ000909150039,2039,300,0039,0040,006 581258 72928,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 150,101 152,00-4,071 150,101 152,0000650,201 201,00
UNITED ENERGYBABPSZTECZ0005113308125,00122,10+1,75122,10125,101 350159 30062,60122,50
VČ ENERGETIKABAAVCENGCZ00050769501 826,001 826,000,001 826,001 826,00001 393,101 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 701,002 702,00+0,072 701,002 702,00001 980,104 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658305,10305,10-3,29305,10305,10195 797240,00451,00
VET ASSETS A.S.BAAJIPCZ000500585067,2067,200,0067,2067,2020013 44052,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 600,001 600,00-0,061 600,001 600,001016 000850,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159751,10826,20+9,99751,10826,2000700,00890,00
VÍTKOVICEBAAVITKOCZ00050985588,408,400,008,408,40006,5014,00
VLNAPBAAVLNAPCZ000508765043,0043,00+0,2343,0043,000029,40103,20
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.BAAVOKHKCZ0009046850193,00193,100,00193,00193,1000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056159,00159,10+1,27159,00159,1000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353137,50137,60+0,07137,50137,6000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150173,20173,300,00173,20173,3000149,30235,20
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657115,00116,20+15,96115,00116,2000100,20184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,20173,20+0,05173,20173,200091,10234,10
VULKANBAAVULKACZ0005100453199,10199,10+0,45199,10199,1000122,30240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,2022,20+0,4522,2022,203046 74915,4023,10
WIENERBERGER C.P.BAAJICIHCS00084158572 350,002 320,00-1,272 320,002 350,001228 0501 422,202 350,00
YTONGBAAPORBECS00084201623 500,003 500,00+0,573 500,003 500,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 180,103 201,00+0,663 180,103 201,00001 720,003 265,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 511,002 512,00+0,072 511,002 512,00001 910,003 990,00
ZZN POLABÍBAAZZNNBCZ000909280552,0052,000,0052,0052,000013,2052,80
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152251,50251,50-4,55251,50251,5061 509167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 233,604 227,00-0,164 227,004 240,2028118 5771 895,504 234,10
ŽOS NYMBURKBAAZOSNYCZ000904835152,0052,000,0052,0052,000032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959715,00715,000,00715,00715,0000400,10950,00