Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 14:47
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 21.01.2003

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.

20.12.200220.01.2003
22.01.200320.02.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,40117,400,00117,40117,4000108,00173,50
ALIACHEMBAASYNTHCZ000509195973,0072,50+0,1372,5073,00433 13268,0083,30
ALIACHEMBABSYNTHCZ00051126077,507,500,007,507,50006,509,60
AMMANN CRBAASTVSTCS0005003755250,20250,200,00250,20250,2000231,30288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,0000111,50313,00
AVIABAAAVIACS000502075929,0029,000,0029,0029,000011,4046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559980,00980,10+0,01980,00980,1000750,001 350,00
BMTBAABMTBOCS0005030758209,00209,000,00209,00209,0000105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607182,30182,30+0,16182,30182,50519 30391,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454615,30553,90-4,99553,90615,3000365,50703,00
BRISK TÁBORBAABRITACZ0005074856389,90389,900,00389,90389,9000201,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509651,80651,800,00651,80651,8000532,60701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009208,10210,00+0,96208,10210,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207175,00180,00+2,85175,00180,0000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360653,3053,300,0053,3053,300031,7053,30
CIMEX KONCERNBFAINFJICZ0009083507145,50145,50+0,06145,50145,500097,00149,20
CONCORDIA INV.IFBFACONIFCZ0008021201231,20231,80+0,21231,20231,806013 890153,00255,10
CONSUS IFBFACONINCZ000802830546,6046,600,0046,6046,60502 33033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 500,002 500,000,002 500,002 500,0000500,002 520,00
CZECH PROPERTYBFAIFBOCZ00090868071 020,001 020,000,001 020,001 020,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 282,503 282,50+4,203 282,503 282,50001 660,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556377,80377,80+0,18377,80377,80145 289303,50525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 475,004 475,00-1,324 475,004 475,00003 220,105 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,300,00111,30111,300072,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,9018 62016 7580,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156550,00577,60+4,99550,00577,6000325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607207,80200,000,00197,10207,802 851571 917180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752125,40125,40+10,00125,40125,40607 52456,30130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025852,2051,50-3,1951,5052,200033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345781,0085,00+4,8081,0085,0029224 45236,1085,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230091,0091,20+0,1091,0092,0099 0729 122 33569,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10192,100,00192,10192,1000153,70764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051323,00324,80-0,06323,00324,8000161,10362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 272,501 272,500,001 272,501 272,5000674,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255699,50675,10-3,48675,10699,5000102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364113,00113,000,00113,00113,000030,70116,60
DERMACOLBAADERMACZ0009041653448,10448,10+3,91448,10448,1000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929045,605,60-1,755,605,602791 5624,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 330,001 330,000,001 330,001 330,0000635,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,30281,300,00281,30281,300058,10290,50
ENERGOAQUABAAENRGACS0008419750564,40564,400,00564,40564,4000401,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460484,3084,00+0,8477,5093,005 959538 15026,7085,30
ETABAAELEPRCS0005005156116,40116,40-0,25116,40116,40334987,10156,30
EUROVIA CSBAASTASZCS0005022854906,001 000,00+2,27906,001 000,0000662,201 000,00
FEZKO SERVISBAAFEZKOCS0005037456176,10176,100,00176,10176,1000124,70220,00
FINOP HOLDINGBAAFINOPCZ0008418001674,00674,00+0,44674,00674,0000520,00674,00
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 600,009 600,000,009 600,009 600,00003 120,0010 890,00
GUMOTEXBAAGUMOTCZ0005086751515,10510,00-0,99510,00515,1052 555173,00515,10
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 510,002 510,000,002 510,002 510,00820 0801 502,602 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851512,00513,10+0,76511,50513,10168 198448,50585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 931,001 931,70+0,051 931,001 931,70001 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354409,30409,30-9,96409,30409,3062 456312,00588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750160,60160,600,00160,60160,6000106,00218,00
IDEAL STANDARDBAAKEZTECS00084170692 511,002 511,00-4,762 511,002 511,0037 533841,602 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 557,001 557,00+0,241 550,101 557,00268416 7761 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 200,001 205,00+1,131 200,001 205,003036 1251 030,601 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908141,00141,000,00141,00141,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001501,20502,00+0,17501,20502,0000400,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757526,70526,700,00526,70526,7000252,30569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904237,40237,40-0,25237,40237,4000234,10470,50
JÁCHYMOV PMBAALAZJACS0008446753650,00650,000,00650,00650,0000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657640,50640,60+1,84640,50640,600090,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 404,002 281,90-5,082 281,902 404,00921 1481 220,102 527,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 985,002 985,000,002 985,002 985,00001 750,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158366,00366,000,00366,00366,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636771,8071,80+0,2771,8071,800035,3077,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955290,00290,000,00290,00290,0000170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 830,102 830,100,002 830,102 830,1025 6601 757,002 900,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 300,003 300,000,003 300,003 300,00002 410,304 506,00
JUTABAAJUTACS00050261522 340,002 340,00-2,502 340,002 340,0037 020675,502 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 820,001 820,000,001 820,001 820,00001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 300,002 300,00+4,292 300,002 300,00001 392,902 300,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5067,00
KAROSERIABAAAVIABCS0005032150318,10318,80+0,22318,10318,800086,40376,10
KDYNIUMBAAKDYNICZ00050236552 000,102 001,10+0,042 000,102 001,10001 362,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 221,602 188,40-2,982 182,102 221,604681 027 9601 182,102 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,30421,300,00421,30421,3000272,50650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159751,20751,200,00751,20751,2000491,501 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351139,00125,20-9,92125,20139,000061,80155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 085,901 085,900,001 085,901 085,901010 859953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955331,00331,00+0,21331,00331,0000287,30470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00850,00+0,05850,00850,0000530,101 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251681,00681,000,00681,00681,0000470,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853457,10457,10+0,02457,10457,1000250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804243,10243,200,00243,10243,2000138,00336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 251,001 260,00-7,001 251,001 260,0000800,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,4017,400,0017,4017,400016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825187,0084,00-3,5583,7087,002 620224 77821,1095,00
MADETABAAJIMLECS0008420550390,00390,000,00390,00390,0072 730160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 200,001 200,000,001 200,001 200,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755485,60485,600,00485,60485,6000211,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960124,00124,000,00124,00124,000067,50182,90
METALIMEXBAAMETLXCS00084124581 860,001 860,000,001 860,001 860,00001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005731,1032,00+2,8931,1032,000029,1049,80
METROSTAVBAAMESTACZ0005006502200,00200,00-4,12200,00200,00489 600115,30218,90
MILETABAAMILETCS000502745762,2062,200,0062,2062,200062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552182,00182,000,00182,00182,00376 734135,00250,00
MJM LITOVELBAAZZNSRCS0008434759500,00517,00+4,91500,00517,0000163,00517,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 646,103 638,30-0,263 638,203 650,1071258 8702 548,504 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830885,0086,00+1,1785,0086,000035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755290,00290,000,00290,00290,0000123,60350,00
MOTORPALBAAMOTORCZ0005084558301,50301,50-4,43301,50301,50247 236170,10512,20
MSABAAMSACZ0005016501201,80201,80+0,04201,80201,804807188,00274,00
NKT CABLESBAAKABKLCZ0005082255770,00770,000,00770,00770,0000451,00940,00
NOWACO MRAZÍRNYBAASLMRACS00084287511 000,001 000,000,001 000,001 000,0000372,001 000,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353615,90615,70-0,09615,70615,9063 695541,50795,00
ODKOLEKBAAODKOLCZ0009064051279,10252,00-9,70252,00279,1000185,00480,00
OKDBAAOKDCZ0005100651134,00134,00-0,88134,00134,301 594213 77554,10139,60
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00920,000,00920,00920,0000820,001 190,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355531,00531,000,00531,00531,0031 593305,10665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 060,002 060,000,002 060,002 060,001020 6001 180,002 100,00
OSTROJBAAOSTROCS0008435558136,60145,00+6,61136,60145,00517 10127,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085253,0053,000,0053,0053,000045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959237,60237,60-4,96237,60237,60122 851190,00261,20
O2 C.R.BAATELECCZ0009093209269,00264,00-1,19264,00269,00846224 465212,00368,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PANKRÁCBAAPANKRCZ00090332051 300,001 300,000,001 300,001 300,0000324,001 320,00
PARAMOBAAPARAMCZ0005091355461,10461,10+2,44461,10461,1052 306221,50461,10
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695893,0093,000,0093,0093,00242 23253,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 150,0011 150,00+1,4011 150,0011 150,0020223 0007 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105464,0060,00-6,2560,0064,001106 64021,3064,00
PLIVA - LACHEMABAALACHECZ0005096750643,50644,00-8,78643,50644,0063 863415,20941,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,10861,100,00861,10861,10108 611502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952147,20148,00+0,68147,20148,0000110,00151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453701,30701,30+0,01701,30701,3000435,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652105,00105,00+5,00105,00105,000055,50117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 550,101 550,100,001 550,101 550,1000918,901 550,10
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158531,10531,100,00531,10531,103216 995402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 004,002 004,00+0,042 004,002 004,00510 0201 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 555,802 555,800,002 555,802 555,80001 798,503 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 348,701 348,70-1,911 348,701 348,70001 109,001 436,40
PRIOR ČRBAAPRICBCS0008457859230,00230,000,00230,00230,000099,30275,00
PSVSBAAPRSVOCZ0005111500871,30871,300,00871,30871,3000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115485,1085,10+0,1185,1085,101048 85075,80110,00
RAŠELINABAARASELCZ0009074050351,00352,00+0,28351,00352,0000176,50357,00
RMS MEZZANINEBAAPVTCS00084162512 006,001 996,00-4,951 996,002 006,00001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957351,30351,30-0,02351,30351,3082 810143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455378,10378,10-5,59378,10378,10207 562240,10529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 550,001 550,00-3,721 550,001 550,0023 1001 295,101 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 530,502 530,500,002 530,402 530,50001 717,103 430,00
SELGENBAASELGECZ0009033650268,00268,000,00268,00268,0000200,00472,50
SETUZABAASETUZCZ0008460052288,40285,40-1,17285,40288,40174 900192,50336,40
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350557,00558,00+0,52557,00595,0011969 690285,00620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877067,007,00-1,407,007,005355,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458311,00312,00+0,32311,00312,0000265,50322,40
SLADOVNA HODONICEBAASLADHCZ0008452554839,00839,000,00839,00839,0000431,101 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259305,00303,10-0,62303,10305,006419 486200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 857,601 857,60+5,241 857,601 858,10001 360,101 878,40
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 740,202 740,200,002 740,202 740,20410 9611 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251900,00900,00-5,66900,00900,006659 400440,601 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952345,00350,00+1,12337,00350,00634218 495198,10365,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495857,3057,90+1,4057,3057,900054,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285887,1087,10-3,2287,1087,10423 65877,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753233,50233,50-6,60233,50233,50246757,00250,00
STČ ENERGETICKÁBAASTRENCZ00050782531 535,101 540,00+0,321 535,101 540,0023 0751 215,001 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 423,502 424,50+0,052 423,502 424,50002 028,203 550,00
STROJPLASTBAASTRTACZ000508665215,5014,40-7,0914,4015,50005,8020,10
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050870,20870,20+4,21870,20870,2000402,00964,50
ŠKODA PRAHABAASKOPHCS0005006857131,40131,400,00131,40131,400090,00200,00
ŠMERAL BRNOBAASMERACS000502935471,6071,60+0,1371,6071,60151 07445,2093,00
ŠTI HOLDINGBFASTICZ0009087805807,30807,30-7,06807,30807,3000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351850,10845,00-0,59845,00850,102016 991448,50897,30
TATRABAATATRACS000501845639,1039,60+1,2739,1039,6064025 02736,0059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550732,00732,000,00732,00732,0000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156441,00441,000,00441,00441,0000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255604,10604,10+0,08604,10604,1000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950430,00430,000,00430,00430,002812 040300,00484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 123,101 123,500,001 123,101 123,5000715,501 179,60
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685537,6034,00-9,5734,0037,600024,2062,00
TESLA KARLÍNBAATSLKACS000502135165,0065,000,0065,0065,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851398,80398,900,00398,80398,9000270,50550,00
TOMABAATOMACZ000508855972,3072,300,0072,3072,300067,10124,80
TONAKBAATONAKCS000500605527,3027,300,0027,3027,30762 07525,0038,00
TRANZABAATRANZCZ0005076356123,50123,500,00123,50123,500069,00123,50
TYLEX LETOVICEBAATYLEXCS0005006154126,00126,00+5,00126,00126,000056,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 297,001 297,100,001 297,001 297,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004340,00340,000,00340,00340,0000298,801 000,00
UNIPETROLBAAUNIPECZ000909150035,1035,50+1,1335,1035,902 17277 06428,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354156,00171,60+10,00156,00171,600050,00207,10
UNITED ENERGYBABPSZTECZ0005113308110,00110,000,00110,00110,000060,00116,70
UNITED ENERGYBAAPSZTECS00084586591 101,001 101,000,001 101,001 101,0000630,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 765,101 765,10+3,211 765,101 765,10001 390,001 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 600,302 600,30-8,192 600,302 600,30410 4011 931,304 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,00311,00+3,01311,00311,0000230,00451,00
VET ASSETS A.S.BAAJIPCZ000500585066,7066,60-0,1466,6066,7026917 94152,2092,70
VHOSBAAVHOSCZ0009047254950,00950,00+0,05950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 601,001 601,000,001 601,001 601,0000730,001 626,00
VÍNO MIKULOVBAAVINOMCS0008465159804,00781,00-3,73781,00804,004535 835530,00890,00
VÍTKOVICEBAAVITKOCZ00050985588,708,60+2,388,608,70006,3014,00
VLNAPBAAVLNAPCZ000508765059,4059,40+2,5959,4059,400023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952134,10163,90+9,63134,10163,900096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850187,40168,80-9,92168,80187,4000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056161,60161,70-8,85161,60161,7000121,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,20110,200,00110,20110,2000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150185,00185,100,00185,00185,1000166,30236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,00+5,15245,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657162,20162,20-3,22162,20162,20223 568116,30184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956183,00183,000,00183,00183,00244 39291,10234,10
VULKANBAAVULKACZ0005100453173,00156,00-9,82156,00173,00121 974111,10240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550123,0021,20-4,0721,2023,001 16326 20214,7023,00
WIENERBERGER C.P.BAAJICIHCS00084158572 170,002 170,00-0,482 170,002 170,0024 3401 422,202 300,00
YTONGBAAPORBECS00084201623 440,003 440,00+0,433 440,003 440,001137 8402 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 045,003 045,00+0,823 045,003 045,0039 1351 720,003 200,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 340,003 340,00+9,963 340,003 340,00001 910,003 340,00
ZZN POLABÍBAAZZNNBCZ000909280528,8028,800,0028,8028,800011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152239,00235,000,00235,00239,007016 462167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 120,104 135,00-0,794 120,104 135,001041 2161 751,504 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835162,7062,700,0062,7062,700032,5070,20
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,000,00880,00880,0000400,10950,00