Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 10:03
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 23.01.2003

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.

24.12.200222.01.2003
24.01.200324.02.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,40117,400,00117,40117,4000108,00173,50
ALIACHEMBAASYNTHCZ000509195971,3072,600,0071,3072,80141 01568,0083,30
ALIACHEMBABSYNTHCZ00051126077,507,90+5,337,507,90006,509,60
AMMANN CRBAASTVSTCS0005003755247,80247,80+0,16247,80247,8000231,30288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,0000111,50313,00
AVIABAAAVIACS000502075929,0031,90+10,0029,0031,900011,4046,50
BELAGRABAAZZNBRCZ0008449055236,70236,70+4,96236,70236,7000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559980,10980,100,00980,10980,1000750,001 350,00
BMTBAABMTBOCS0005030758229,90229,90+10,00229,90229,9000105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607182,60182,300,00182,30182,60458 20891,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454610,90610,90+16,07610,90610,9000365,50703,00
BRISK TÁBORBAABRITACZ0005074856395,40396,50+1,27395,40396,5000201,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509652,00652,000,00652,00652,0000532,60701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009210,40215,00+2,28210,40215,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207180,00189,00+5,00180,00189,0032962 510108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507146,20146,20+0,34146,20146,20304 38697,00149,20
CIMEX KONCERNBFBINFJICZ000908360653,3051,20-3,9348,0053,300031,7053,30
CONCORDIA INV.IFBFACONIFCZ0008021201232,20232,50+0,17232,20232,7000153,00255,10
CONSUS IFBFACONINCZ000802830546,6046,600,0046,6046,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 630,002 621,00-0,342 621,002 630,001949 835500,002 630,00
CZECH PROPERTYBFAIFBOCZ00090868071 020,001 020,000,001 020,001 020,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 100,003 100,00-5,553 100,003 100,0026 2001 660,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556380,60381,10+0,15380,60381,1000303,50525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 400,004 400,000,004 400,004 400,00003 220,105 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,300,00111,30111,300072,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,902 3942 1550,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156577,50577,60+4,99577,50577,6000325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607198,00199,60-0,69188,10199,703 153611 302180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752126,00126,000,00126,00126,000056,30130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025850,2050,20-1,3750,2050,200033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345778,7078,700,0078,7078,7013810 86136,1085,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230091,2091,200,0091,0092,007 139653 33169,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10192,100,00192,10192,1000153,70764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051325,00325,00+0,49325,00325,003411 050161,10362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 280,101 280,100,001 280,101 280,1000674,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255722,60745,60+13,08722,60745,603223 537102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364102,00102,00-9,73102,00102,000030,70116,60
DERMACOLBAADERMACZ0009041653448,10448,100,00448,10448,1000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929045,805,80+1,755,805,803892 2564,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 330,001 330,000,001 330,001 330,0000635,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353287,80287,80+2,34287,80287,800058,10290,50
ENERGOAQUABAAENRGACS0008419750564,40564,400,00564,40564,4000401,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460494,0092,60+2,8892,0096,105 280503 04126,7092,60
ETABAAELEPRCS0005005156116,70116,700,00116,70116,70323 73487,10156,30
EUROVIA CSBAASTASZCS00050228541 000,001 000,000,001 000,001 000,001919 000662,201 000,00
FEZKO SERVISBAAFEZKOCS0005037456176,10176,100,00176,10176,1000124,70220,00
FINOP HOLDINGBAAFINOPCZ0008418001675,00676,00+0,28675,00676,0000520,00676,00
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 600,009 600,000,009 600,009 600,0019 6003 120,0010 890,00
GUMOTEXBAAGUMOTCZ0005086751510,00510,000,00510,00510,0000173,00515,10
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 556,402 505,00-0,192 505,002 556,40615 2361 502,602 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851553,00553,00+7,17553,00553,00196108 388448,50585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 932,801 934,00+0,061 932,801 934,00001 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354495,20495,20+9,99495,20495,2000312,00588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750153,00153,00-10,00153,00153,0000106,00218,00
IDEAL STANDARDBAAKEZTECS00084170692 506,002 506,000,002 506,002 506,0000841,602 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 555,501 558,00+0,501 550,301 558,00283439 7271 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 200,501 201,00+0,081 200,501 201,001518 0131 030,601 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001506,70506,70+0,93506,70506,7042 027400,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757536,70536,70+1,22536,70536,7000252,30569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904234,00234,000,00234,00234,0000234,00470,50
JÁCHYMOV PMBAALAZJACS0008446753650,00650,000,00650,00650,0000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657629,00629,00+2,76629,00629,002817 61290,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 460,002 612,60+6,632 460,002 612,60001 220,102 612,60
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,00-3,852 870,002 870,00514 3501 750,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158366,00366,000,00366,00366,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636771,8071,800,0071,8071,800035,3077,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955290,00320,00+0,31290,00320,0000170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 833,102 833,000,002 831,502 833,10514 1641 757,002 900,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 032,703 032,70-8,103 032,703 032,7026 0652 410,304 506,00
JUTABAAJUTACS00050261522 300,002 300,00-1,702 300,002 300,0049 200675,502 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 823,901 823,90-4,501 823,901 823,9011 8241 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 300,002 300,000,002 300,002 300,00001 392,902 300,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5067,00
KAROSERIABAAAVIABCS0005032150290,00315,00-1,09290,00315,000086,40376,10
KDYNIUMBAAKDYNICZ00050236552 001,102 001,100,002 001,102 001,10001 362,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 150,002 090,00-3,032 082,302 150,00149311 7541 182,102 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464430,30430,00-0,13430,00430,307030 108272,50650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159751,20751,200,00751,20751,2000491,501 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351121,10121,10-0,08121,10121,10242 90661,80155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 091,001 085,40-0,511 085,401 091,002223 921953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955331,10331,10+0,03331,10331,1000287,30470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00860,00+1,29850,00860,0000530,101 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251681,00681,000,00681,00681,0000470,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853457,00457,00-0,02457,00457,00209 140250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804243,10243,200,00243,10243,2000138,00336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 250,101 252,00+0,151 250,101 252,0000800,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,4017,400,0017,4017,400016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825185,3085,00-0,2385,0085,3045238 45021,1095,00
MADETABAAJIMLECS0008420550415,00415,00+0,72415,00415,00998414 170160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 175,000,001 175,001 175,0000920,001 271,00
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 800,501 800,50-3,191 800,501 800,5023 6011 530,002 499,00
METRA BLANSKOBAAMETRACS000501005731,0032,00+3,2231,0032,000029,1049,80
METROSTAVBAAMESTACZ0005006502200,00200,00-4,07200,00200,0012024 000115,30218,90
MILETABAAMILETCS000502745762,4062,50+0,4862,4062,500062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552182,00182,000,00182,00182,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759559,00591,00+5,72559,00591,0000163,00591,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 706,503 799,00+2,633 701,803 799,002178 2572 548,504 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830885,0085,00-1,1685,0085,00907 65035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755261,00261,00-10,00261,00261,00153 915123,60350,00
MOTORPALBAAMOTORCZ0005084558298,00298,00-5,48298,00298,004814 304170,10512,20
MSABAAMSACZ0005016501201,90201,900,00201,90201,9000188,00274,00
NKT CABLESBAAKABKLCZ0005082255740,00750,000,00740,00750,002216 420451,00940,00
NOWACO MRAZÍRNYBAASLMRACS00084287511 050,001 100,00+10,001 050,001 100,0055 500372,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353616,20616,60+0,09616,20616,6000541,50795,00
ODKOLEKBAAODKOLCZ0009064051300,00301,90+1,64300,00301,9000185,00480,00
OKDBAAOKDCZ0005100651134,50135,30+0,97134,50135,30445 93354,10139,60
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.BAAOSPAPCZ0005010355531,00531,000,00531,00531,0000305,10665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 060,002 060,000,002 060,002 060,00001 180,002 100,00
OSTROJBAAOSTROCS0008435558146,00145,10-0,61145,10146,0012518 21527,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085253,0053,000,0053,0053,000045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959225,20226,20-9,52225,20226,2000190,00261,20
O2 C.R.BAATELECCZ0009093209259,20268,30+3,59259,20270,10593157 951212,00368,00
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
PARAMOBAAPARAMCZ0005091355477,60477,60+3,57477,60477,6000221,50477,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695893,0093,000,0093,0093,00121 11653,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886910 960,0011 030,00-0,8510 960,0011 030,0023253 3407 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105458,0058,000,0058,0058,0040023 20021,3064,00
PLIVA - LACHEMABAALACHECZ0005096750585,00600,10+2,66585,00600,1000415,20941,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,10861,100,00861,10861,1000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952148,10149,00+0,67148,10149,0000110,00151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453705,60706,60+0,75705,60706,6000435,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652105,00105,00-4,54105,00105,000055,50117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 556,001 556,00+0,381 556,001 556,0000918,901 556,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158531,00531,100,00531,00531,1000402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 980,001 980,00-1,201 980,001 980,0059 9001 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 590,202 590,200,002 590,202 590,20001 798,503 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 354,201 354,20+0,401 354,201 354,20001 109,001 436,40
PRIOR ČRBAAPRICBCS0008457859230,00230,000,00230,00230,000099,30275,00
PSVSBAAPRSVOCZ0005111500873,00874,00+0,32873,00874,0000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115485,1085,100,0085,1085,101008 51075,80110,00
RAŠELINABAARASELCZ0009074050352,30353,00-8,71352,30353,0000176,50386,70
RMS MEZZANINEBAAPVTCS00084162511 996,001 996,000,001 996,001 996,00001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957352,10352,50+0,19352,10352,504214 803143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455440,00446,80+14,53440,00446,80156 674240,10529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,00556096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 657,601 660,00+3,421 657,601 660,00001 295,101 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 532,602 532,80+0,012 532,602 532,80001 717,103 430,00
SELGENBAASELGECZ0009033650268,00268,000,00268,00268,003804200,00472,50
SETUZABAASETUZCZ0008460052288,80288,800,00288,80288,8000192,50336,40
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350557,50557,00-3,34557,00557,503519 508285,00620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877067,007,00-1,407,007,002101 4705,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458309,80312,10+0,74309,80312,10226 839265,50322,40
SLADOVNA HODONICEBAASLADHCZ0008452554839,20839,20-9,06839,20839,2000431,101 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259315,00315,00+3,07315,00315,0000200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 781,201 820,00+3,051 781,201 820,00001 360,101 878,40
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 740,202 740,300,002 740,202 740,30001 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251829,50840,00-3,44829,50840,00108 358440,601 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952345,30336,00-1,17336,00345,3015652 605198,10365,10
SPOLANABAASPOLACS000842495858,1058,10+0,5158,1058,10634954,2085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285884,1084,10+0,9684,1084,101084177,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753236,70236,80+1,41236,70236,800057,00250,00
STČ ENERGETICKÁBAASTRENCZ00050782531 502,601 502,60+0,161 502,601 502,6046 0101 215,001 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 466,202 501,10+1,422 466,202 501,10002 028,203 550,00
STROJPLASTBAASTRTACZ000508665213,5012,60-6,6612,6013,50005,8020,10
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050829,00865,00+4,59829,00865,0000402,00964,50
ŠKODA PRAHABAASKOPHCS0005006857118,30114,30-3,38114,30127,000090,00200,00
ŠMERAL BRNOBAASMERACS000502935475,1075,10+4,1675,1075,10141 05145,2093,00
ŠTI HOLDINGBFASTICZ0009087805888,00803,00-9,57801,00888,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351840,00850,00+1,07840,00850,003529 550448,50897,30
TATRABAATATRACS000501845642,0042,00+5,0042,0042,002249 40836,0059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550732,00732,000,00732,00732,0000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156445,60445,60+1,04445,60445,6000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255604,20605,00+0,14604,20605,0000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950435,00435,00+0,43435,00435,006327 405300,00484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 031,001 030,00-1,911 030,001 031,004041 220715,501 179,60
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685534,9034,90-2,5134,9034,900024,2062,00
TESLA KARLÍNBAATSLKACS000502135165,0065,000,0065,0065,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851398,70398,80-0,02398,70398,8000270,50550,00
TOMABAATOMACZ000508855972,3072,300,0072,3072,30141 01267,10124,80
TONAKBAATONAKCS000500605527,3027,300,0027,3027,300025,0038,00
TRANZABAATRANZCZ0005076356123,50123,500,00123,50123,500069,00123,50
TYLEX LETOVICEBAATYLEXCS0005006154126,00126,000,00126,00126,000056,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 229,301 106,50-5,211 106,501 229,3000544,001 350,00
UNION BANKABAAUNBOCZ0008025004401,90380,10+1,63380,10401,9000298,801 000,00
UNIPETROLBAAUNIPECZ000909150034,9036,10+3,7334,9036,106 420228 86728,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354171,60171,600,00171,60171,600050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 061,001 101,10+3,861 061,001 101,1000630,001 169,30
UNITED ENERGYBABPSZTECZ0005113308109,40110,00+0,73109,40110,000060,00116,70
VČ ENERGETIKABAAVCENGCZ00050769501 710,101 710,10-3,111 710,101 710,1011 7101 390,001 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 730,002 730,100,002 730,002 730,10001 931,304 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,00311,000,00311,00311,0000230,00451,00
VET ASSETS A.S.BAAJIPCZ000500585067,8067,80+1,6467,8067,801067852,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 601,001 601,000,001 601,001 601,0000730,001 626,00
VÍNO MIKULOVBAAVINOMCS0008465159832,20832,20+0,26832,20832,2054 161530,00890,00
VÍTKOVICEBAAVITKOCZ00050985588,708,40-2,328,408,708477 3036,3014,00
VLNAPBAAVLNAPCZ000508765057,9057,90+5,0857,9057,900023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952118,20144,40-6,29118,20144,400096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850178,30178,30+10,60178,30178,3000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056161,60161,700,00161,60161,7000121,70299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353121,20121,20+9,98121,20121,2000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150185,00185,100,00185,00185,1000166,30236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,00+5,24245,00245,003735156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657162,30162,400,00162,30162,4000116,30184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956183,00184,00+0,54183,00184,000091,10234,10
VULKANBAAVULKACZ0005100453157,80171,60+10,00157,80171,6000111,10240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 170,002 170,00-1,802 170,002 170,0024 3401 422,202 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,1022,100,0022,1022,100014,7023,00
YTONGBAAPORBECS00084201623 470,003 470,000,003 470,003 470,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 101,003 101,000,003 101,003 101,00001 720,003 200,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 000,003 990,00+8,603 990,004 000,00001 910,003 990,00
ZZN POLABÍBAAZZNNBCZ000909280530,2031,60+9,7230,2031,600011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152240,00240,000,00240,00240,001 310314 400167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 100,004 101,00-1,184 100,004 102,001873 8141 751,504 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835162,7062,700,0062,7062,70503 13532,5070,20
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,000,00880,00880,0000400,10950,00