Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 5:19
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 27.01.2003

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.

27.12.200224.01.2003
28.01.200326.02.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,40117,400,00117,40117,4000110,00173,50
ALIACHEMBAASYNTHCZ000509195979,5079,90+9,9079,5079,90302 39368,0083,30
ALIACHEMBABSYNTHCZ00051126077,807,80-1,267,807,802241 7476,609,60
AMMANN CRBAASTVSTCS0005003755247,80247,800,00247,80247,80245 947233,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,0000120,00313,00
AVIABAAAVIACS000502075933,3033,300,0033,3033,300011,6046,50
BELAGRABAAZZNBRCZ0008449055213,20205,00-3,84205,00213,2000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559980,10980,100,00980,10980,1000750,001 350,00
BMTBAABMTBOCS0005030758278,00278,00+9,96278,00278,0000112,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607183,80183,70+0,21183,70184,5013023 92593,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454580,40522,50-5,00522,50580,4000365,50703,00
BRISK TÁBORBAABRITACZ0005074856366,70366,70-7,65366,70366,7041 467221,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509652,00652,000,00652,00652,0000550,10701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009230,10230,10-0,98230,10230,1061 381135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207180,00178,20-10,00178,20180,00244 284108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507153,50153,30+0,78153,30153,50609 20497,00153,30
CIMEX KONCERNBFBINFJICZ000908360651,4052,30+1,7551,4052,300031,7053,30
CONCORDIA INV.IFBFACONIFCZ0008021201232,20232,20+0,08232,20232,2014032 508153,00255,10
CONSUS IFBFACONINCZ000802830546,6046,600,0046,6046,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 732,502 733,00+2,742 732,502 733,0000605,002 733,00
CZECH PROPERTYBFAIFBOCZ00090868071 020,001 020,000,001 020,001 020,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 113,403 113,40+0,433 113,403 113,40001 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556383,10383,10+0,20383,10383,10103 831305,10525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 402,004 405,00+2,364 402,004 405,00003 220,105 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,300,00111,30111,30242 67175,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156551,10551,10-2,04551,10551,104323 697325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607203,90200,00-1,96200,00203,902 406483 454180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752120,50120,50-8,71120,50120,50242 89256,30132,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025850,1050,100,0050,1050,10301 50333,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345774,1074,10+4,2174,1074,10181 33436,8085,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230090,2091,10+1,1088,1091,1012 8431 148 44369,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10192,100,00192,10192,1000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051331,10342,00+3,29331,10342,0000181,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 280,101 280,100,001 280,101 280,1000825,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255870,00870,00+7,59870,00870,0032 610102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136492,5092,60+0,3292,5092,600030,70116,60
DERMACOLBAADERMACZ0009041653431,10465,00+3,77431,10465,003214 812216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929045,805,800,005,805,80004,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 330,001 330,000,001 330,001 330,0000635,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353288,00288,00+0,06288,00288,00102 88064,20290,50
ENERGOAQUABAAENRGACS0008419750560,60561,50+0,17560,60561,5000401,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460496,5097,40+2,8596,5097,40908 71227,1097,40
ETABAAELEPRCS0005005156120,00120,00+6,57120,00120,00101 20087,10156,30
EUROVIA CSBAASTASZCS00050228541 000,001 000,000,001 000,001 012,0000662,201 000,00
FEZKO SERVISBAAFEZKOCS0005037456176,10176,100,00176,10176,1000124,70220,00
FINOP HOLDINGBAAFINOPCZ0008418001674,50674,50-0,07674,50674,5021 349520,00676,00
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 600,009 600,000,009 600,009 600,00003 120,0010 890,00
GUMOTEXBAAGUMOTCZ0005086751505,00505,00-0,98505,00505,00105 050173,00515,10
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 500,002 500,60-0,372 500,002 500,602152 5011 502,602 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851543,00543,00+0,64543,00543,0031 629450,00585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 935,801 936,70+0,051 935,801 936,70001 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354502,10530,10+5,57451,60530,1000325,00588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750156,70156,700,00156,70156,7000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 506,002 506,000,002 506,002 506,0000841,602 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 557,001 557,000,001 557,001 557,004163 8371 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 200,001 192,60+0,041 192,101 200,006679 1131 035,101 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908142,30146,20+4,42142,30146,2000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001506,70506,70-0,86506,70506,7000400,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757536,70536,700,00536,70536,7000252,30569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904217,00222,00+2,30217,00222,0000217,00470,50
JÁCHYMOV PMBAALAZJACS0008446753650,00670,00+3,07650,00670,0000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657612,10612,10-5,83612,10612,102012 24290,20756,00
JČ ENERGETIKABAAJIHENCZ00050770572 612,502 612,600,002 612,502 612,60001 220,102 612,60
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 985,002 985,500,002 985,002 985,50001 750,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158366,00367,00+0,27366,00367,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636771,8071,800,0071,8071,800035,3077,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955301,10301,100,00301,10301,1000170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 841,202 851,30+0,462 841,202 851,30001 805,002 900,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 200,003 201,00+0,033 200,003 201,00002 410,304 506,00
JUTABAAJUTACS00050261522 300,002 300,000,002 300,002 300,0000680,902 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 847,001 846,70+0,731 846,701 847,0047 3871 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 300,002 300,000,002 300,002 300,00001 392,902 300,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000051,0067,00
KAROSERIABAAAVIABCS0005032150315,10315,100,00315,10315,100086,50376,10
KDYNIUMBAAKDYNICZ00050236552 001,102 001,100,002 001,102 001,10001 362,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 056,502 010,20-2,221 976,002 058,801 2052 453 9851 182,102 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,00421,10+0,02421,00421,1000305,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159680,00680,00-9,47680,00680,0053 400525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351117,10106,10-2,74105,50117,100066,40155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 080,101 080,10-0,481 080,101 080,102021 602953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955331,30332,00+0,21331,30332,0000292,00470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00850,000,00850,00850,0000560,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251673,50673,50-0,36673,50673,5074 715527,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853466,70471,20+3,10466,70471,2000250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804243,10243,10-0,08243,10243,10122 917138,00336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 251,001 251,00+0,071 251,001 251,0000812,801 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,4017,50+0,5717,4017,500016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825186,3086,30-0,2386,3086,30201 72622,0095,00
MADETABAAJIMLECS0008420550420,60420,600,00420,60420,6000160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 175,000,001 175,001 175,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755485,60456,70-5,95437,10485,6000220,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960111,60111,60-10,00111,60111,60465 13467,90182,90
METALIMEXBAAMETLXCS00084124581 919,001 919,00+4,521 919,001 919,001019 1901 530,002 499,00
METRA BLANSKOBAAMETRACS000501005732,0032,000,0032,0032,000029,1049,80
METROSTAVBAAMESTACZ0005006502206,40207,10+0,33206,40207,1000115,60218,90
MILETABAAMILETCS000502745762,9062,90+0,1562,9062,900062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552182,00182,000,00182,00182,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759650,00650,00+2,76650,00650,0021 300163,00650,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 704,203 640,00-1,783 640,003 705,0054199 2202 616,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830886,0086,00+1,1786,0086,000035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755236,00236,000,00236,00236,0000123,60350,00
MOTORPALBAAMOTORCZ0005084558291,40291,40+1,21291,40291,4061 748170,10512,20
MSABAAMSACZ0005016501202,10202,100,00202,10202,1071 415188,10274,00
NKT CABLESBAAKABKLCZ0005082255756,70756,70+0,89756,70756,7053 784451,00940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751990,00990,00-10,00990,00990,001514 850461,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353651,30651,30+3,36651,30651,3074 559541,50795,00
ODKOLEKBAAODKOLCZ0009064051300,10300,20-3,16300,10300,2000185,00480,00
OKDBAAOKDCZ0005100651137,00136,10-2,78136,10137,0016021 83054,10140,00
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00920,000,00920,00920,0000820,001 140,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355556,50557,00-3,96556,50557,0000326,10665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,00-0,482 050,002 050,00001 180,002 100,00
OSTROJBAAOSTROCS0008435558146,10146,10+0,13146,10146,1014521 18527,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085253,0053,000,0053,0053,000045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959224,20224,20-9,74224,20224,2000190,00261,20
O2 C.R.BAATELECCZ0009093209273,20267,40+1,05264,60273,202 656715 934212,00353,00
PANKRÁCBAAPANKRCZ00090332051 300,001 300,000,001 300,001 300,0000324,001 320,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PARAMOBAAPARAMCZ0005091355470,00470,000,00470,00470,001470251,50477,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,0095,000,0095,0095,00605 70053,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886910 900,0010 800,00-0,9110 800,0010 900,0014152 4997 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105456,1056,10-6,5056,1056,1027815 59621,4064,00
PLIVA - LACHEMABAALACHECZ0005096750645,60645,60+5,30645,60645,6053 228415,20941,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,00861,00-0,01861,00861,00108 610502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952143,30143,300,00143,30143,3000110,00151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453712,30712,30+0,62712,30712,302014 246450,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652100,00100,00-4,76100,00100,00262 60055,90117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 556,001 556,000,001 556,001 556,0000918,901 556,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158502,00535,00+0,73502,00535,0000402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 981,201 981,200,001 981,201 981,2023 9621 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 590,502 592,00+0,052 590,502 592,00001 805,203 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 354,201 354,200,001 354,201 354,20001 109,001 436,40
PRIOR ČRBAAPRICBCS0008457859230,00250,00+8,69230,00250,000099,30275,00
PSVSBAAPRSVOCZ0005111500875,10881,00+0,67875,10881,0000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115485,1085,20+0,1185,1085,200075,80110,00
RAŠELINABAARASELCZ0009074050354,10357,00+1,36354,10357,0000190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 996,001 947,50-2,421 947,502 080,00001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957353,00353,000,00353,00353,0000143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455489,30489,20-0,02489,20489,30125 871252,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 660,101 604,50-3,341 601,901 660,10001 295,101 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 581,202 584,10+0,232 581,202 601,30001 717,103 430,00
SELGENBAASELGECZ0009033650242,00242,00-9,70242,00242,0051 210200,00472,50
SETUZABAASETUZCZ0008460052288,70288,80+0,03288,70288,8000192,50336,40
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350538,00538,000,00538,00538,002412 912285,00620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877067,007,00-1,407,007,00005,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458300,00300,10-2,37300,00300,10206 001265,50322,40
SLADOVNA HODONICEBAASLADHCZ0008452554839,20839,200,00839,20839,2000431,101 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259320,10320,10+3,25320,10320,1000200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 863,401 831,00+0,471 830,501 863,40001 360,101 878,40
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 740,302 742,00+0,032 740,302 742,00001 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251840,00850,00+6,58840,00900,002319 830460,401 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952351,00351,00+0,14351,00351,004214 742200,20365,10
SPOLANABAASPOLACS000842495858,2058,50+0,5158,2058,500054,2085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285888,0088,00+2,6888,0088,00652877,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753241,20241,200,00218,00241,200060,20250,00
STČ ENERGETICKÁBAASTRENCZ00050782531 465,001 465,00-6,241 465,001 465,0022 9301 215,001 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 506,302 513,00+0,272 506,302 513,00002 028,203 550,00
STROJPLASTBAASTRTACZ000508665211,7010,90-6,8310,9011,70005,8020,10
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050842,10842,10+1,06842,10842,1065 053420,30964,50
ŠKODA PRAHABAASKOPHCS0005006857109,10109,10+0,09109,10109,10665590,00200,00
ŠMERAL BRNOBAASMERACS000502935472,2072,300,0072,2072,300045,2093,00
ŠTI HOLDINGBFASTICZ0009087805806,30742,00-7,86732,00808,3000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351849,00844,50+0,53844,50849,00108 463448,50897,30
TATRABAATATRACS000501845641,0042,000,0041,0042,00391 60836,0059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550732,00732,000,00732,00732,0000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,00456,00-2,52456,00456,00156 840315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255607,50612,00+0,79607,50612,0000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950436,00436,00-0,22436,00436,0000300,00484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 050,101 050,100,001 050,101 050,1000715,501 179,60
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685534,9034,900,0034,9034,900024,2062,00
TESLA KARLÍNBAATSLKACS000502135165,0065,000,0065,0065,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851398,70398,800,00398,70398,8000270,50550,00
TOMABAATOMACZ000508855972,5072,20-8,6072,2072,50644 62567,10124,80
TONAKBAATONAKCS000500605527,2027,00-1,0927,0027,201654 47225,0038,00
TRANZABAATRANZCZ0005076356123,50123,500,00123,50123,500069,00123,50
TYLEX LETOVICEBAATYLEXCS0005006154132,00132,00+4,76132,00132,00314 09256,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 001,501 001,60-4,721 001,501 001,6000544,001 350,00
UNION BANKABAAUNBOCZ0008025004458,10458,10+5,55458,10458,1000298,801 000,00
UNIPETROLBAAUNIPECZ000909150037,0037,00+1,0936,9037,4014 778548 57428,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354171,60171,600,00171,60171,600050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 101,101 103,00+0,131 101,101 103,0000630,001 169,30
UNITED ENERGYBABPSZTECZ0005113308110,00112,00+1,81110,00112,000062,10116,70
VČ ENERGETIKABAAVCENGCZ00050769501 810,001 810,00-0,601 810,001 810,003766 9701 390,001 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 730,102 730,100,002 730,102 730,10001 931,304 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658315,10315,100,00315,10315,103310 398235,10451,00
VET ASSETS A.S.BAAJIPCZ000500585069,4069,50+0,1469,4069,600052,2092,70
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 MIKULOVBAAVINOMCS0008465159833,30835,00-1,99833,30835,0000552,50890,00
VÍTKOVICEBAAVITKOCZ00050985588,608,60+1,178,608,60006,5014,00
VLNAPBAAVLNAPCZ000508765060,2060,20+1,3460,2060,200023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256305,20310,00+1,57305,20310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952102,00124,10-7,04102,00124,100096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850166,40166,40-6,62166,40166,40101 664160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056161,60161,70-0,06161,60161,7000126,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353126,70133,40+9,97126,70133,4000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150185,10185,10-0,05185,10185,105926166,30236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657178,70178,70+9,96178,70178,70101 787117,50184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956202,40202,40+10,00202,40202,400091,10234,10
VULKANBAAVULKACZ0005100453178,70182,30+2,01178,70182,3000111,10240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 170,002 170,00-2,902 170,002 170,0012 1701 422,202 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,2022,30+0,9022,2022,300015,0023,00
YTONGBAAPORBECS00084201623 612,003 612,00+3,203 612,003 612,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 105,003 105,10+0,063 105,003 105,10001 720,003 200,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 990,003 990,000,003 990,003 990,00001 910,003 990,00
ZZN POLABÍBAAZZNNBCZ000909280536,6036,60+9,9036,6036,600011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152241,00241,10+0,45241,00241,10266 267167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 102,003 920,00-4,413 920,004 102,001456 6871 751,504 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835162,7062,700,0062,7062,700032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,000,00880,00880,0000400,10950,00