Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 6:48
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 27.12.2002

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.

27.11.200226.12.2002
30.12.200227.01.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852114,10114,100,00114,10114,1000108,00173,50
ALIACHEMBABSYNTHCZ00051126077,407,400,007,407,40006,309,60
ALIACHEMBAASYNTHCZ000509195970,1070,10+0,1470,1070,10428057,4083,30
AMMANN CRBAASTVSTCS0005003755271,20271,200,00271,20271,2000202,10288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,000090,00313,00
AVIABAAAVIACS000502075921,2021,200,0021,2021,200010,0046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559701,00750,00-3,67701,00750,0000627,301 350,00
BMTBAABMTBOCS0005030758208,00208,000,00208,00208,0000105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607168,30176,20+4,75168,30176,200085,50228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454552,90497,80-4,98497,80552,9000365,50703,00
BRISK TÁBORBAABRITACZ0005074856384,90384,90+0,73384,90384,9000201,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509646,00641,00-0,77641,00646,0000480,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009220,00220,000,00220,00220,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207151,60141,20-8,90136,50151,6000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360642,0042,000,0042,0042,000031,7051,10
CIMEX KONCERNBFAINFJICZ0009083507132,00132,20-8,95132,00132,200097,00145,20
CONCORDIA INV.IFBFACONIFCZ0008021201255,10255,10+9,90255,10255,1010827 551145,00255,10
CONSUS IFBFACONINCZ000802830546,8046,80+0,4246,8046,800033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 265,002 265,000,002 265,002 265,0000478,402 265,00
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134572 950,002 950,000,002 950,002 950,00514 7501 400,103 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556386,20386,20-3,69386,20386,2000290,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 285,004 300,00+0,354 285,004 300,00003 070,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052100,40111,300,00100,20111,300072,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,80-11,110,800,80000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156442,10480,00+8,05442,10480,00146 568325,20499,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607185,30185,50+0,27185,30185,5027050 084180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175293,3093,300,0093,3093,300051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025836,9040,900,0036,9040,900033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,6069,60-8,6669,6069,60422 92330,3076,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230092,0090,70+0,5590,6092,0024522 26069,6098,80
ČKD HRONOVBAACKDHRCZ0005093658170,50178,90+4,92170,50178,9000121,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051323,40323,400,00323,40323,4000121,80362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 104,001 104,00-9,921 104,001 104,0022 208614,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 020,501 020,50+1,951 020,501 020,500068,901 020,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136480,0072,10-9,9872,1080,000030,70116,60
DERMACOLBAADERMACZ0009041653513,40513,40+0,66513,40513,4000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,306,300,006,306,303332 0984,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 280,001 280,000,001 280,001 280,0000545,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353271,20271,200,00271,20271,200058,10290,50
ENERGOAQUABAAENRGACS0008419750560,00560,000,00560,00560,0000400,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460477,3078,00+6,7077,3078,0044034 27822,4081,30
ETABAAELEPRCS000500515699,0098,10-0,9098,1099,000081,00156,30
EUROVIA CSBAASTASZCS0005022854872,80872,800,00872,80872,8000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456145,00150,00-3,22145,00150,0000120,40220,00
FINOP HOLDINGBAAFINOPCZ0008418001645,00645,000,00645,00645,0000511,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
FOSFABAAFOSFACZ000509145439,9040,000,0039,9040,000035,2089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706460,00460,000,00460,00460,0000340,30741,30
GLOBAL PAYMENTSBAAMUZOCZ00084136559 900,009 900,000,009 900,009 900,00003 120,0010 004,00
GUMOTEXBAAGUMOTCZ0005086751451,00451,000,00451,00451,0000160,00451,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 450,002 450,000,002 450,002 450,00001 500,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851551,00551,000,00551,00551,0052 755380,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 924,001 921,20-0,151 921,201 924,00001 000,802 187,30
HOTEL PANORAMABAAPANORCS0008438354560,10560,00-4,77560,00560,1000255,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750113,40113,40+5,29113,40113,400090,50218,30
IDEAL STANDARDBAAKEZTECS00084170692 595,502 595,50+3,362 595,502 595,5000643,502 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 521,401 521,400,001 521,401 521,4057 6071 276,901 560,00
IF OBCHODUBFAOBCHOCZ00080111031 195,101 195,10+2,131 195,101 195,10001 030,601 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,00500,000,00500,00500,0000330,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757490,00539,00+10,00466,70539,0000211,50566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 550,001 550,00-0,321 550,001 550,001218 6001 060,301 581,00
I.EPIC HOLDINGBFAICZCOCZ0009087904246,20246,20-0,32246,20246,2000243,10470,50
JÁCHYMOV PMBAALAZJACS0008446753610,00610,00+5,60610,00610,0000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657632,90696,10+7,09569,80696,100070,50696,10
JČ ENERGETIKABAAJIHENCZ00050770572 205,002 205,00-4,212 205,002 205,0048 8201 200,102 400,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 452,102 452,100,002 452,102 452,10001 500,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,00361,000,00361,00361,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636752,0052,000,0052,0052,000035,3055,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955262,00262,000,00262,00262,0000165,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 452,502 450,00-0,042 450,002 452,501229 4181 661,502 689,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 525,003 525,00+1,663 525,003 525,00001 951,004 506,00
JUTABAAJUTACS00050261521 955,101 955,200,001 955,101 955,202243 014675,502 290,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 650,001 650,00+7,471 650,001 650,0023 3001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 041,002 041,000,002 041,002 041,00001 240,402 159,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5067,00
KAROSERIABAAAVIABCS0005032150341,50341,500,00341,50341,500080,20376,10
KDYNIUMBAAKDYNICZ00050236551 794,001 794,000,001 794,001 794,00001 323,202 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 000,001 990,00+2,051 950,002 000,003263 5001 004,502 141,20
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464455,00455,000,00455,00455,00156 825272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159727,80727,800,00727,80727,8000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351145,00135,60+0,51135,60145,000044,30155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 070,501 070,50+0,221 070,501 070,5000953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955355,50355,500,00355,50355,5000260,30470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,00900,000,00900,00900,0000332,401 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251686,40681,50-0,71681,40686,4000450,50870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853485,10485,00-0,02485,00485,1000250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804232,60209,50-4,98209,50232,6000124,30336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 136,601 136,600,001 136,601 136,6000763,501 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580016,8016,800,0016,8016,800016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825187,9085,20-3,0785,2087,9048642 55721,1087,90
MADETABAAJIMLECS0008420550424,00424,000,00424,00424,0000144,90424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 175,000,001 175,001 175,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755533,00533,000,00533,00533,0000200,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896098,5098,500,0098,5098,500066,30182,90
METALIMEXBAAMETLXCS00084124581 636,001 650,10+0,851 636,001 650,10001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005731,1031,100,0031,1031,100029,1049,80
METROSTAVBAAMESTACZ0005006502190,00198,90+4,68190,00198,9000106,00198,90
MILETABAAMILETCS000502745783,6083,600,0083,6083,60121 00363,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552182,00182,00+0,27182,00182,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759409,00409,000,00409,00409,0000163,00409,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 700,003 700,00-0,693 700,003 700,0027 4002 414,804 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308500,00500,000,00500,00500,000035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755290,00290,000,00290,00290,0000112,20350,00
MOTORPALBAAMOTORCZ0005084558257,00257,00+14,01257,00257,000096,80512,20
MSABAAMSACZ0005016501203,00203,000,00203,00203,0000187,30274,00
NKT CABLESBAAKABKLCZ0005082255691,70703,40+3,44691,70703,4074 877385,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751800,00800,000,00800,00800,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353613,10613,70+5,08613,10613,7000541,50795,00
ODKOLEKBAAODKOLCZ0009064051350,00350,00-0,28350,00350,0072 450185,00480,00
OKDBAAOKDCZ0005100651105,00105,000,00105,00105,0011311 86543,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00920,000,00920,00920,0000820,001 250,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355413,40415,20+2,01413,40415,2000262,10665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 040,002 050,00+0,492 040,002 050,00001 150,902 100,00
OSTROJBAAOSTROCS0008435558121,00121,000,00121,00121,000024,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085256,7056,700,0056,7056,700045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959235,20235,200,00235,20235,2000188,00261,20
O2 C.R.BAATELECCZ0009093209245,00238,00-2,85238,00247,90478114 932212,00377,50
PANKRÁCBAAPANKRCZ0009033205935,00935,00+10,00935,00935,0000292,10935,00
PANKRÁCBABPANKRCZ00090789031 595,001 595,00+10,001 595,001 595,0000460,001 595,00
PARAMOBAAPARAMCZ0005091355426,00426,00+3,90426,00426,0000170,00426,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,50105,50-3,03105,50105,5083992 42737,00110,80
PHILIP MORRIS ČRBAATABAKCS000841886910 970,0010 970,00-0,5910 970,0010 970,0010109 7007 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,2037,200,0037,2037,200017,6055,50
PLIVA - LACHEMABAALACHECZ0005096750764,00764,00+0,39764,00764,001764370,10941,90
PLOMABAAZPDCS0008452751285,00285,000,00285,00285,0000113,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650825,50826,30+0,12825,50826,3000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,00150,000,00150,00150,0000108,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453633,40633,60+1,68633,40633,6000400,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465282,1082,00-0,1282,0082,100035,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 386,001 386,000,001 386,001 386,0000902,001 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158456,10456,10+2,47456,10456,10167 298395,20638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 025,102 025,60+1,272 025,102 025,60001 395,102 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 553,002 553,000,002 553,002 553,00001 536,303 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 308,001 309,50-0,601 308,001 309,50001 102,801 436,40
PRIOR ČRBAAPRICBCS0008457859146,10131,60-4,98131,60146,100091,00275,00
PSVSBAAPRSVOCZ0005111500761,20780,20+2,49761,20780,2000385,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2081,300,0081,2081,300074,60110,00
RAŠELINABAARASELCZ0009074050305,00306,00+0,32305,00306,0000149,10334,80
RMS MEZZANINEBAAPVTCS00084162511 626,801 702,00+5,061 621,001 702,00001 500,102 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957339,00339,00-7,72339,00339,0000124,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455365,70365,700,00365,70365,7000214,00529,00
SČ ARMATURKABAASCARMCS0005003854111,80111,800,00111,80111,800076,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 652,501 653,00+0,031 652,501 653,00001 144,701 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 510,902 511,100,002 510,802 511,10001 501,003 430,00
SELGENBAASELGECZ0009033650327,00327,000,00327,00327,0000200,00517,40
SETUZABAASETUZCZ0008460052296,10296,100,00296,10296,1000192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350498,00500,000,00498,00500,005929 480266,60500,00
SFINXBAASFINXCS0005036458372,00372,000,00372,00372,000090,00372,00
SG - INDUSTRYBFAYSECZ00090877066,306,30+1,616,306,30005,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458287,10280,00-2,47280,00287,1000241,10330,00
SLADOVNA HODONICEBAASLADHCZ0008452554610,00610,000,00610,00610,0000400,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259287,00287,000,00287,00287,0000166,00440,00
SM ENERGETIKABAASMENGCZ00050783521 775,601 776,10+1,421 775,601 776,10001 211,101 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 733,002 733,00+0,012 733,002 733,00001 503,103 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251671,00672,00+0,14671,00672,0000420,50819,50
SOFTWARE 602BAASOFTWCZ0009092300235,00235,000,00235,00235,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952283,00270,30-9,96270,30283,0014039 417191,00300,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495860,1060,100,0060,1060,10636160,1085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285887,1085,00-2,4185,0087,102 050176 35085,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753183,40183,40+9,95183,40183,400048,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 495,101 500,00+0,321 495,101 500,00001 047,101 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 417,802 418,80+0,042 416,702 418,80002 012,103 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866528,108,50+4,938,108,50005,8020,10
SUBTERRABAASBTERCS0005023050818,80819,00+0,11818,80819,1000392,30964,50
ŠKODA PRAHABAASKOPHCS0005006857190,00190,000,00190,00190,000090,00200,00
ŠMERAL BRNOBAASMERACS000502935448,2052,200,0048,2052,200051,2093,00
ŠTI HOLDINGBFASTICZ0009087805711,00713,00+0,84711,00713,0000572,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351846,00846,000,00846,00846,0000440,00897,30
TATRABAATATRACS000501845641,8041,80-0,2341,8041,800031,5059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550766,00766,000,00766,00766,0000530,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 031,001 031,000,001 031,001 031,0000301,101 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156429,20429,20+9,99429,20429,2000300,00456,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255586,10586,30+0,05586,10586,3000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950401,70401,70-2,19401,70401,7000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 042,001 042,00+0,661 042,001 042,0066 252715,501 179,60
TEPNABAATEPNACS000502685534,3031,00-4,9031,0034,300026,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851300,40270,50-4,98270,50300,4000270,50550,00
TOMABAATOMACZ000508855978,6078,60-1,7578,6078,600067,10124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,100017,5038,00
TRANZABAATRANZCZ0005076356121,40121,400,00121,40121,400026,00121,40
TYLEX LETOVICEBAATYLEXCS0005006154115,50115,500,00115,50115,500050,10150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 250,001 250,100,001 250,001 250,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004646,20581,70-4,99581,70646,2000581,701 000,00
UNIPETROLBAAUNIPECZ000909150033,7033,20-0,8933,2033,7010 595354 13428,0045,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354156,00156,000,00156,00156,000050,00207,10
UNITED ENERGYBABPSZTECZ000511330890,0097,20-1,3190,0097,200060,00111,10
UNITED ENERGYBAAPSZTECS00084586591 003,001 015,00+1,091 003,001 015,0000600,101 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 760,101 762,60+3,681 760,101 762,60001 150,301 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,403 064,400,003 064,403 064,40001 616,604 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,000,00301,00301,0000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585052,3052,20-10,0052,2052,3033017 24952,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 520,001 520,000,001 520,001 520,0000652,401 626,00
VÍNO MIKULOVBAAVINOMCS0008465159805,30777,50-3,45777,50830,0000425,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,108,10+3,848,108,10006,2014,00
VLNAPBAAVLNAPCZ000508765060,7060,700,0060,7060,700023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952112,00112,10-9,15112,00112,1000100,30198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850220,00206,60-1,19206,60220,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056131,00131,10+0,45131,00131,1000106,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,20110,200,00110,20110,2000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150202,50202,600,00202,50202,6000140,60236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652248,30248,300,00248,30248,3000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657163,40163,40-0,42163,40163,4000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956100,00100,00-4,76100,00100,000091,10234,10
VULKANBAAVULKACZ0005100453192,00192,000,00192,00192,0071 34483,30240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550123,0023,000,0023,0023,000013,1023,00
WIENERBERGER C.P.BAAJICIHCS00084158572 180,002 180,000,002 180,002 180,00001 400,502 300,00
YTONGBAAPORBECS00084201623 560,003 560,000,003 560,003 560,00002 100,003 860,00
ZBROJOVKA BRNOBAAZBROJCS000504065822,0022,00+2,3222,0022,0064514 19013,1023,50
ZČ ENERGETIKABAAZCENGCZ00050773542 705,002 705,00-0,552 705,002 705,00616 2301 646,002 850,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,102 510,100,002 510,102 510,10001 511,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280528,6028,60+10,0028,6028,600011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152270,00250,20-10,00250,20278,0000156,00290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 100,104 100,000,004 100,004 100,1051209 1001 685,104 121,00
ŽOS NYMBURKBAAZOSNYCZ000904835157,0057,000,0057,0057,000032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000358,00950,00