Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 3:57
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 26.02.2003

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.

27.01.200325.02.2003
27.02.200328.03.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852118,00118,000,00118,00118,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195973,7073,60-0,1373,3073,70946 92068,9083,30
ALIACHEMBABSYNTHCZ00051126077,507,500,007,507,50725406,809,60
AMMANN CRBAASTVSTCS0005003755242,50260,30+7,42242,50260,3000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257251,00281,00+9,98251,00281,0000130,10313,00
AVIABAAAVIACS000502075922,4022,40-8,5722,4022,401533612,2046,50
BELAGRABAAZZNBRCZ0008449055240,00240,000,00240,00240,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ00090535591 045,00950,10-9,08940,601 045,0000750,001 350,00
BMTBAABMTBOCS0005030758450,00450,000,00450,00450,0000190,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607198,00198,000,00197,00198,006813 45599,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454550,00550,00+9,97550,00550,0000365,50703,00
BRISK TÁBORBAABRITACZ0005074856322,70322,70-8,60322,70322,7041 291266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509845,30757,50-9,98757,50925,6000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009250,10250,10-7,37250,10250,1000169,00291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207192,00192,000,00192,00192,0000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360669,0075,20+8,9869,0075,200031,7075,20
CIMEX KONCERNBFAINFJICZ0009083507234,60234,60+8,81234,60234,606014 07697,00234,60
CONCORDIA INV.IFBFACONIFCZ0008021201251,50251,70+4,43251,50251,7000187,60255,10
CONSUS IFBFACONINCZ000802830548,5050,10+4,3748,5050,10482 37333,8051,70
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 071,903 072,00+8,163 071,903 072,0000605,003 072,00
CZECH PROPERTYBFAIFBOCZ0009086807910,00910,000,00910,00910,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 160,003 160,000,003 160,003 160,0026 3201 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556404,00404,000,00404,00404,004919 796328,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 550,004 550,000,004 550,004 750,001778 9503 482,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052125,00125,000,00125,00125,000076,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,401,40+7,691,401,4010 00014 0000,401,40
ČESKÁ ZBROJOVKABAACEZBRCS0005029156556,20556,20+0,01556,10556,202011 124325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607198,40199,40+0,50198,40199,4018336 422180,10441,10
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752143,20143,00+5,92143,00143,20243 43556,30143,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025850,4050,400,0050,4050,40210133,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345777,4077,40-5,2677,4077,40272 09040,5086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230090,0090,00+0,2289,2091,101 892170 57973,7098,80
ČKD HRONOVBAACKDHRCZ0005093658225,00241,50+8,93225,00241,5000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051330,30330,60+9,98330,30330,608026 445200,10375,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000902,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255852,00810,00-4,92810,00852,0000112,201 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364129,90129,90+9,99129,90129,900030,70129,90
DERMACOLBAADERMACZ0009041653266,00270,00+1,50266,00270,0000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,0015012 00045,0080,00
DKF HOLDINGBFADETKUCZ00090929047,107,10+9,237,107,10004,807,10
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 500,001 500,000,001 500,001 500,0000771,001 500,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,00281,000,00281,00281,000081,10291,20
ENERGOAQUABAAENRGACS0008419750627,50627,500,00627,50627,5000411,00650,00
EQUITY HOLDINGBFAAGFIECZ000908460486,5089,10+2,2986,5089,4092882 58734,90113,90
ETABAAELEPRCS0005005156139,00139,000,00139,00139,000087,10156,30
EUROVIA CSBAASTASZCS00050228541 061,001 099,00-1,031 061,001 099,002122 851662,201 110,50
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0000129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001750,00750,00-3,16750,00750,0064 500530,00774,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706370,60370,70-9,78370,60370,7000340,30650,00
GLOBAL PAYMENTSBAAMUZOCZ000841365511 100,0011 100,000,0011 100,0011 100,00003 120,0012 850,00
GUMOTEXBAAGUMOTCZ0005086751600,00600,000,00600,00600,00106 000180,20600,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 480,002 480,00-5,882 480,002 480,00001 650,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851570,00575,10+0,89570,00606,009154 791450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 900,001 751,100,001 751,101 935,20001 260,702 083,10
HOTEL PANORAMABAAPANORCS0008438354477,10477,10-9,99477,10477,102954351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509725,00725,000,00725,00725,0000373,00762,80
CHEVAK CHEBBAAVOKCHCZ0009061750165,00165,000,00165,00165,0000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 703,402 703,40+0,122 703,402 703,40001 400,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 551,001 550,100,001 540,101 551,00342528 8431 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 187,101 187,100,001 187,101 187,101214 2451 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001480,70480,70-8,43480,70480,702961427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757414,00414,000,00414,00414,0041 656337,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904225,00225,00-0,88225,00225,00153 375210,60470,50
JÁCHYMOV PMBAALAZJACS0008446753640,00645,10+4,03640,00645,1000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657651,10651,10+0,13651,10651,107246 87995,20756,00
JČ ENERGETIKABAAJIHENCZ00050770572 644,502 675,00+1,712 644,502 675,001437 2031 225,102 700,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,502 870,50+0,012 870,502 870,5025 7411 951,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,00368,000,00368,00368,0000276,00411,40
JIHOSTROJBAAJIHSTCS000503636780,0080,000,0080,0080,00413 28035,3080,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955282,10282,100,00282,10282,103610 156176,60339,90
JM ENERGETIKABAAJMENGCZ00050779582 961,002 961,00+0,032 961,002 961,00514 8051 830,502 987,60
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 183,003 192,50-1,763 183,003 192,50825 4832 410,304 506,00
JUTABAAJUTACS00050261522 200,002 230,10+1,362 200,002 230,10001 000,002 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 930,101 930,10+3,931 930,101 930,10001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 471,502 471,50-0,022 471,502 471,50614 8291 539,002 472,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050249,5049,500,0049,5049,500049,5067,00
KAROSERIABAAAVIABCS0005032150328,10328,100,00328,10328,1000106,10376,10
KDYNIUMBAAKDYNICZ00050236552 400,002 470,00+2,912 400,002 470,001943 7001 362,002 470,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 124,402 135,00+0,482 111,902 154,5094200 3041 366,802 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,10421,100,00421,10421,1000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159650,00650,00-9,11650,00650,00106 500525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351143,60143,600,00143,60143,60304 30872,10160,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 024,701 035,10+1,351 024,701 035,104950 517953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955337,00337,000,00337,00337,0000292,20470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153851,00851,000,00851,00851,0000570,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251652,50652,50-0,04652,50652,502113 703563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853457,00457,000,00457,00457,0000275,60549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804360,00360,000,00360,00360,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 353,501 353,500,001 353,501 353,5000890,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,7029,30+9,7326,7029,300016,6029,30
LIBERTY OSTRAVABAANOVHUCZ000509825185,8086,50+0,9385,8090,001 718154 27327,1095,00
MADETABAAJIMLECS0008420550410,00435,50+1,25410,00435,5000179,20435,50
MANHATTAN IFBFAIFUNCZ00080046031 070,00963,10-9,99963,101 070,0000963,101 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755345,00345,10-9,06345,00345,1000220,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960101,70102,50+0,7896,90102,500070,00182,90
METALIMEXBAAMETLXCS00084124581 910,001 999,40+4,681 910,001 999,40001 530,002 470,00
METRA BLANSKOBAAMETRACS000501005734,7037,80+9,8834,7037,800029,1049,80
METROSTAVBAAMESTACZ0005006502215,00215,00-4,01215,00215,00245 160123,10229,00
MILETABAAMILETCS000502745768,8069,10+0,5868,8069,100062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552186,00186,000,00186,00186,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759661,10661,100,00661,10661,1000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830885,0085,000,0085,0085,000038,30500,00
MOTOKOV INTER.BAAMOTINCZ0008417755279,90279,900,00279,90279,9000124,00350,00
MOTORPALBAAMOTORCZ0005084558260,90260,900,00260,90260,90102 609200,00512,20
MSABAAMSACZ0005016501256,20256,20+8,55256,20256,2017645 091191,20274,00
NKT CABLESBAAKABKLCZ0005082255750,00750,000,00750,00750,00107 500469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751950,00950,00-0,05950,00950,0098 550467,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353607,40608,10+0,09607,40608,10106 078541,50795,00
ODKOLEKBAAODKOLCZ0009064051440,00440,00+10,00440,00440,0000185,00480,00
OKDBAAOKDCZ0005100651138,00136,00-0,72136,00138,0069895 88260,10140,00
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.BAAOSPAPCZ0005010355588,00588,000,00588,00588,0000362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 950,001 950,00-2,501 950,001 950,00001 350,002 100,00
OSTROJBAAOSTROCS0008435558145,60146,10+4,28145,60146,100028,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,3055,300,0055,3055,300045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959228,20228,20-0,08228,20228,20163 651190,00313,10
O2 C.R.BAATELECCZ0009093209285,00283,50-2,74283,50285,003 410968 292212,00353,00
PANKRÁCBAAPANKRCZ0009033205865,50865,60+0,01865,50865,6000324,001 320,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PARAMOBAAPARAMCZ0005091355450,20450,20+0,04450,20450,201450290,40486,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958104,00104,000,00104,00104,000064,00120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 046,7011 055,00+0,3611 046,7011 174,0026287 5847 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105463,0062,000,0062,0063,0035022 00023,1066,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650768,50779,00+1,39768,50779,0000502,001 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453770,00770,00+2,52770,00770,0000510,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465296,2096,200,0096,2096,200061,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 501,001 576,10+4,991 501,001 576,1000918,901 576,10
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158711,10750,00+4,66700,00750,00418309 966402,00750,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 325,002 325,000,002 325,002 325,00001 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 594,702 650,00+2,142 594,702 650,00001 827,603 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 377,001 377,00+1,991 377,001 377,001419 2781 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859150,00150,000,00150,00150,000099,30275,00
PSVSBAAPRSVOCZ0005111500843,50847,00+0,64843,50847,0000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115487,0086,50+0,5886,5087,00181 56175,80110,00
RAŠELINABAARASELCZ0009074050329,20329,200,00329,20329,2082 634190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 910,001 910,00+4,371 910,001 910,00001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957422,00422,000,00422,00422,0000143,20490,90
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455405,50405,50+0,07405,50405,50145 677316,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,00252 80096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 803,001 803,00+5,001 803,001 803,0023 6061 295,101 823,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 590,302 590,400,002 590,302 849,30001 717,103 430,00
SELGENBAASELGECZ0009033650290,00290,000,00290,00290,0000200,00395,60
SETUZABAASETUZCZ0008460052310,50310,50+2,81310,50310,5000192,50341,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350505,00505,00-9,82505,00505,00200101 000304,60620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ000908770612,5012,000,0012,0012,501 06013 2205,4012,80
SIGMIABAASIGMICZ0009077202115,90115,90-9,94115,90115,9000115,901 000,00
SILONBAASILONCZ0005094458326,00326,000,00326,00326,0082 608265,50340,50
SLADOVNA HODONICEBAASLADHCZ0008452554906,00906,00+1,45906,00906,002018 120500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259335,10335,100,00335,10335,1000200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 901,101 900,600,001 900,601 901,1035 7021 360,102 050,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 473,002 473,000,002 473,002 473,00512 3651 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS00084352511 070,001 070,00+8,081 070,001 070,0022 140501,401 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952342,10341,00+0,26341,00342,105318 082217,00365,10
SPOLANABAASPOLACS000842495862,6062,600,0062,6062,600054,2085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285891,5090,70-3,5190,7091,50655 92877,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753156,90160,10+2,30156,90160,1000101,90257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 805,001 807,00+4,991 805,001 807,00001 261,101 807,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 879,002 879,000,002 879,002 879,00002 028,203 550,00
STROJPLASTBAASTRTACZ000508665222,1022,10+9,9522,1022,10005,8022,10
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS00050230501 005,101 005,10+0,491 005,101 005,103636 184432,101 005,10
ŠKODA PRAHABAASKOPHCS0005006857190,00171,00-10,00171,00190,000095,40200,00
ŠMERAL BRNOBAASMERACS000502935474,3074,30+0,2674,3074,301074345,2093,00
ŠTI HOLDINGBFASTICZ0009087805802,00802,000,00802,00802,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351851,20851,200,00851,20851,2000450,20897,30
TATRABAATATRACS000501845640,1040,10+0,2540,0040,1049019 62536,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156375,00375,100,00375,00375,1000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255650,00651,00+0,15650,00651,0000400,20651,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950471,50473,50+0,31471,50473,5000300,10485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 116,001 120,00+2,651 116,001 120,0000715,501 152,00
TEPNABAATEPNACS000502685531,5031,600,0031,5031,600024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851397,00397,30+0,05397,00397,3000270,50550,00
TOMABAATOMACZ000508855980,1080,10-0,1280,1080,10756167,10124,80
TONAKBAATONAKCS000500605524,2024,200,0024,2024,200024,2038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000080,10123,50
TYLEX LETOVICEBAATYLEXCS0005006154135,00135,000,00135,00135,00567557,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 250,001 250,100,001 250,001 250,1000544,001 350,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150040,0040,30-0,9840,0041,005 302214 59328,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,50150,00-1,31150,00150,509514 28050,00207,10
UNITED ENERGYBABPSZTECZ0005113308119,00119,00+2,58119,00119,000062,60122,50
UNITED ENERGYBAAPSZTECS00084586591 152,001 152,000,001 152,001 152,0000662,101 201,00
VČ ENERGETIKABAAVCENGCZ00050769501 940,001 940,00+2,051 940,001 940,0023 8801 393,102 000,60
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 702,102 702,200,002 702,102 702,20001 980,104 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658306,00306,00-9,46306,00306,00257 650240,00451,00
VET ASSETS A.S.BAAJIPCZ000500585061,4060,50-1,4660,5061,40935 66552,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 520,001 520,000,001 520,001 520,0000851,101 681,00
VÍNO MIKULOVBAAVINOMCS0008465159811,00825,00+1,72811,00825,0054 111700,00900,00
VÍTKOVICEBAAVITKOCZ00050985588,909,30+4,498,909,302 44422 2896,5014,00
VLNAPBAAVLNAPCZ000508765043,0043,000,0043,0043,002008 60037,30103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,100,00311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952154,70139,60-9,81139,40160,100096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000116,10326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850247,70247,70+6,30247,70247,7030074 310160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056159,10159,20+0,06159,10159,2000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353139,10139,100,00139,10139,1000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150180,20198,20+9,92180,20198,2000149,30235,20
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657139,30146,70+5,38139,30146,70304 364100,20184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,30175,00+1,03173,30175,000091,10234,10
VULKANBAAVULKACZ0005100453198,20198,200,00198,20198,2000129,00240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,2023,50+5,8522,2023,500015,4023,50
WIENERBERGER C.P.BAAJICIHCS00084158572 361,002 361,00-1,622 361,002 361,00001 422,202 400,00
YTONGBAAPORBECS00084201623 500,003 500,000,003 500,003 500,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 230,503 230,50-4,133 230,503 230,5013 2311 720,103 370,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 515,102 515,100,002 515,102 515,10001 916,103 990,00
ZZN POLABÍBAAZZNNBCZ000909280552,0052,000,0052,0052,000013,2052,80
ZZN POMORAVÍBAAZZNHOCS0008463352186,30186,30-10,00186,30186,300096,30281,20
ŽĎASBAAZDASCS0005031152266,00265,500,00265,50266,00225 850167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 100,004 090,30-0,234 090,304 106,0036147 5781 923,004 242,50
ŽOS NYMBURKBAAZOSNYCZ000904835152,0052,000,0052,0052,000032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959715,10825,80+4,98715,10825,8000405,00950,00