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 - 29.01.2003

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.

30.12.200228.01.2003
30.01.200328.02.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,40117,400,00117,40117,40212 465110,00173,50
ALIACHEMBABSYNTHCZ00051126077,807,800,007,807,804443 4636,609,60
ALIACHEMBAASYNTHCZ000509195980,0080,000,0080,0080,00423 36068,0083,30
AMMANN CRBAASTVSTCS0005003755247,80247,800,00247,80247,8000233,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,00+0,17232,00232,0000120,00313,00
AVIABAAAVIACS000502075933,3033,300,0033,3033,300011,6046,50
BELAGRABAAZZNBRCZ0008449055230,00242,30+5,34230,00242,3000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559980,10980,100,00980,10980,1000750,001 350,00
BMTBAABMTBOCS0005030758306,00306,00+1,02306,00306,0000112,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607184,40186,10+1,08184,40186,10366 66793,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454606,50546,00-9,97546,00606,5000365,50703,00
BRISK TÁBORBAABRITACZ0005074856366,70366,700,00366,70366,7000221,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509648,00703,00+8,63648,00703,0000550,10703,00
B.G.M. CAPITALBFAPRVSTCZ0009094009230,10230,10-0,04230,10230,10306 903135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207196,00196,40+0,20196,00196,4022944 933108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507173,40173,40+2,78173,40173,400097,00173,40
CIMEX KONCERNBFBINFJICZ000908360657,0059,40+10,0057,0059,400031,7059,40
CONCORDIA INV.IFBFACONIFCZ0008021201232,00235,00+1,20232,00235,0000153,00255,10
CONSUS IFBFACONINCZ000802830542,0042,10-9,6542,0042,10602 52233,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 645,502 646,00+2,832 645,502 646,002771 435605,002 733,00
CZECH PROPERTYBFAIFBOCZ00090868071 020,001 020,000,001 020,001 020,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 130,003 133,40+0,103 130,003 133,40001 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556386,10386,10+0,25386,10386,10145 405305,10525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 405,504 405,500,004 405,504 405,50003 220,105 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052100,2090,20-9,9890,20100,200075,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156551,10551,10-2,13551,10551,2084 409325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607194,50205,00+0,49194,50205,501 349275 166180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752123,00130,20+5,85123,00130,200056,30132,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,7040,70-9,7540,7040,700033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345774,2081,50+9,8374,2081,501 18884 31536,8085,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230090,0088,90-0,6788,5090,707 489674 76069,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10192,100,00192,10192,1000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051342,00361,20+5,61342,00361,2000181,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 262,001 262,00+8,791 262,001 262,0000825,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 002,001 002,00+4,701 002,001 002,0066 012102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136487,9079,30-4,9179,3087,900030,70116,60
DERMACOLBAADERMACZ0009041653431,10431,10-7,40431,10431,102862216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929045,805,800,005,805,803472 0134,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 370,001 370,00+3,001 370,001 370,001926 030635,001 370,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353291,20291,200,00291,20291,200064,20291,20
ENERGOAQUABAAENRGACS0008419750561,50561,500,00561,50561,5000401,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460496,00104,00+6,1295,80104,001 873187 03627,10104,00
ETABAAELEPRCS0005005156125,00125,000,00125,00125,00675087,10156,30
EUROVIA CSBAASTASZCS00050228541 047,501 047,500,001 047,501 047,5000662,201 047,50
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0000124,70220,00
FINOP HOLDINGBAAFINOPCZ0008418001676,00670,10-0,87670,10676,00153102 906520,00676,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706460,00460,000,00460,00460,0000340,30673,00
GLOBAL PAYMENTSBAAMUZOCZ000841365510 000,0010 000,000,0010 000,0010 000,00003 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 460,002 460,00-1,602 460,002 460,001844 2801 502,602 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851543,00543,000,00543,00543,102915 747450,00585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 938,801 930,40-0,371 930,301 938,80001 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354530,10530,100,00530,10530,1021 060325,00588,10
HYPOTEČNÍ BANKABACREGICZ0008030509600,00600,00-6,25600,00600,0012072 000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750150,00151,20+0,80150,00151,2000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 501,002 501,00-0,192 501,002 501,00512 505841,602 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 558,001 560,00+0,121 557,501 560,0095148 0131 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 198,501 200,00+0,561 198,501 200,001720 3851 035,101 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908147,00147,00+5,00147,00147,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001506,70506,70+0,45506,70506,7000400,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757536,70536,70+0,05536,70536,701537252,30569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904218,00213,70-3,73213,70218,00459 681213,70470,50
JÁCHYMOV PMBAALAZJACS0008446753670,10670,10+0,01670,10670,1053 351406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657625,10625,100,00625,10625,1085 00190,20756,00
JČ ENERGETIKABAAJIHENCZ00050770572 480,002 480,000,002 480,002 480,0012 4801 220,102 612,60
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 935,502 935,500,002 935,502 935,50001 750,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158366,10366,10+0,02366,10366,10207 322239,00411,40
JIHOSTROJBAAJIHSTCS000503636771,8071,800,0071,8071,800035,3077,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955271,20271,20-6,64271,20271,20123 254170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 866,002 866,00-4,072 866,002 866,0012 8661 805,002 987,60
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 201,003 201,000,003 150,003 201,00002 410,304 506,00
JUTABAAJUTACS00050261522 300,002 300,000,002 300,002 300,0000680,902 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 900,001 900,00-3,341 900,001 900,0023 8001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 301,002 304,00+0,132 301,002 304,00001 392,902 304,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000051,0067,00
KAROSERIABAAAVIABCS0005032150315,10315,100,00315,10315,100086,50376,10
KDYNIUMBAAKDYNICZ00050236552 060,002 060,000,002 060,002 060,00001 362,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 058,202 010,30-1,981 983,802 058,20292588 1631 182,102 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464410,50400,00-4,98400,00410,503614 621305,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159733,40733,400,00733,40733,4000525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351105,00105,00+7,80105,00105,00773566,40155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 075,101 075,10+0,181 070,201 075,303638 656953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955333,00333,00+0,21333,00333,0000292,00470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00850,000,00850,00850,0000560,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251678,10709,10+4,89678,10709,1000527,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853493,10494,20+4,88493,10494,2000250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804280,70280,70+4,97280,70280,7000138,00336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 251,001 251,00-1,571 251,001 251,00810 008812,801 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,5017,500,0017,5017,500016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825184,0084,40-0,8278,7084,401 304109 09622,0095,00
MADETABAAJIMLECS0008420550398,10398,10-2,45398,10398,1072 787160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 116,30-4,991 116,301 175,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755456,70456,700,00456,70456,7000220,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960105,30100,50-4,82100,50105,30606 21267,90182,90
METALIMEXBAAMETLXCS00084124581 918,801 918,80+3,431 918,801 918,80917 2691 530,002 499,00
METRA BLANSKOBAAMETRACS000501005738,3033,10-5,6933,1038,3062323 70529,1049,80
METROSTAVBAAMESTACZ0005006502200,00200,00-3,42200,00200,00244 800115,60218,90
MILETABAAMILETCS000502745763,1063,10+0,3163,1063,10301 89362,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552182,00182,000,00182,00182,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759630,00630,00+1,61630,00630,005836 540163,00650,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 703,003 703,00+0,483 703,003 703,00518 5152 616,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830890,0090,000,0090,0090,000035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,00+4,07230,00230,003690123,60350,00
MOTORPALBAAMOTORCZ0005084558301,20303,50+2,53301,20303,5000170,10512,20
MSABAAMSACZ0005016501202,10202,100,00202,10202,1000188,10274,00
NKT CABLESBAAKABKLCZ0005082255740,00743,20-1,78740,00743,201511 113451,00940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751990,00990,000,00990,00990,0000461,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353652,00652,30+0,09652,00652,30117 174541,50795,00
ODKOLEKBAAODKOLCZ0009064051301,00301,000,00301,00301,0082 408185,00480,00
OKDBAAOKDCZ0005100651136,10124,60-10,68124,50136,1018825 04454,10140,00
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.BAAOSPAPCZ0005010355557,00557,000,00557,00557,0000326,10665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 000,002 000,00-2,432 000,002 000,00510 0001 180,002 100,00
OSTROJBAAOSTROCS0008435558145,10150,00+2,73145,10150,0022132 35127,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085254,0054,000,0054,0054,000045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959224,20224,200,00224,20224,2000190,00261,20
O2 C.R.BAATELECCZ0009093209270,00265,80-1,55265,10270,30535143 384212,00353,00
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
PARAMOBAAPARAMCZ0005091355470,00466,50-0,74466,50470,0052 343251,50477,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,6095,600,0095,6095,60242 29453,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886910 830,0010 791,10-0,9810 791,1010 923,7026280 8247 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105459,5058,50-2,3358,3060,800021,4064,00
PLIVA - LACHEMABAALACHECZ0005096750703,40703,40+4,13703,40703,4000415,20941,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,00861,000,00861,00861,0000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952143,30144,000,00143,30144,0000110,00151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453705,00753,50-3,39705,00778,4000450,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652102,10102,10-3,77102,10102,10242 45055,90117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 556,001 556,000,001 556,001 556,0000918,901 556,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158553,40531,10+5,56503,00553,4000402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 985,101 986,10+0,051 985,101 986,10001 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 593,102 595,00+0,072 593,102 595,00001 805,203 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 346,001 348,20-0,441 346,001 348,20001 109,001 436,40
PRIOR ČRBAAPRICBCS0008457859250,00250,000,00250,00250,000099,30275,00
PSVSBAAPRSVOCZ0005111500881,00881,000,00881,00881,0032 643610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115488,0086,50-1,7079,3088,000075,80110,00
RAŠELINABAARASELCZ0009074050326,00326,00-8,68326,00326,00206 520190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 947,501 951,20+0,181 947,501 951,20001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957353,00353,000,00353,00353,0000143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455520,00476,30-2,63476,30520,0000252,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 657,601 680,00+1,351 657,501 680,00001 295,101 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 585,002 587,10+0,082 585,002 587,10001 717,103 430,00
SELGENBAASELGECZ0009033650245,00245,00+1,23245,00245,0061 470200,00472,50
SETUZABAASETUZCZ0008460052288,70289,000,00288,70289,0000192,50336,40
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350538,00535,00-0,92535,00538,0011963 677285,00620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877067,007,10+1,427,007,10005,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458301,10301,20+0,03301,10301,2000265,50322,40
SLADOVNA HODONICEBAASLADHCZ0008452554839,10839,100,00839,10839,1000431,101 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259320,20320,30+3,28320,20320,3000200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 806,701 806,70-1,381 806,701 806,7011 8071 360,101 878,40
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 745,002 749,00+0,142 745,002 749,00001 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251800,00805,10+0,63800,00805,1000460,401 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952330,00316,10-5,64316,00330,0011336 871200,20365,10
SPOLANABAASPOLACS000842495858,9058,90+0,3458,9058,90423654,2085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285888,0088,000,0088,0088,00302 64077,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753245,60245,60+1,78245,60245,600060,20250,00
STČ ENERGETICKÁBAASTRENCZ00050782531 560,101 550,10+3,331 550,101 560,10001 215,001 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 520,002 520,00+0,112 520,002 520,0025 0402 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,209,50-6,869,5010,20005,8020,10
SUBTERRABAASBTERCS0005023050869,40867,60-0,14856,10869,5000420,30964,50
ŠKODA PRAHABAASKOPHCS0005006857109,00109,00-0,09109,00109,000090,00200,00
ŠMERAL BRNOBAASMERACS000502935472,6079,70+9,7772,6079,70141 05945,2093,00
ŠTI HOLDINGBFASTICZ0009087805747,00703,00-5,89677,00747,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351849,00849,000,00849,00849,0000448,50897,30
TATRABAATATRACS000501845640,0040,000,0040,0040,0092637 04036,0059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550741,00806,90+9,78741,00806,9000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156473,00473,00+3,72473,00473,0000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255612,80613,10+0,09612,80613,1000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950436,00441,20+0,96436,00441,2000300,00484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 075,101 097,00+2,041 005,001 097,0000715,501 179,60
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685531,5031,50-9,7431,5031,50928424,2062,00
TESLA KARLÍNBAATSLKACS000502135165,2065,200,0065,2065,200035,3071,50
TESLA SEZAMBAATSLSECS0005009851398,70398,800,00398,70398,8000270,50550,00
TOMABAATOMACZ000508855972,5072,50+0,2772,5072,50251 81367,10124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,100025,0038,00
TRANZABAATRANZCZ0005076356123,50123,500,00123,50123,500069,00123,50
TYLEX LETOVICEBAATYLEXCS0005006154133,50133,500,00133,50133,500056,00150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 001,501 001,600,001 001,501 001,6000544,001 350,00
UNION BANKABAAUNBOCZ0008025004436,80436,80+0,62436,80436,8000298,801 000,00
UNIPETROLBAAUNIPECZ000909150040,3037,10-1,3237,1040,304 456171 16928,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354171,60171,600,00171,60171,600050,00207,10
UNITED ENERGYBABPSZTECZ0005113308112,00112,000,00112,00112,000062,10116,70
UNITED ENERGYBAAPSZTECS00084586591 103,001 156,50+4,851 103,001 156,5000630,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 812,101 750,10-3,421 710,001 812,10001 390,001 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 730,102 864,60+4,922 730,102 864,60001 931,304 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658319,80319,80+0,56319,80319,80103 198235,10451,00
VET ASSETS A.S.BAAJIPCZ000500585067,9070,10-1,2667,9070,100052,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 601,001 601,00+0,031 601,001 601,0000730,001 626,00
VÍNO MIKULOVBAAVINOMCS0008465159840,00830,00-0,59830,00840,00129 990552,50890,00
VÍTKOVICEBAAVITKOCZ00050985588,708,70+3,578,708,701 0008 7006,5014,00
VLNAPBAAVLNAPCZ000508765060,9060,90+0,3260,9060,900023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952118,40118,40+10,86118,40118,400096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00283,50+5,00270,00283,5000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850187,70187,70+2,56187,70187,70254 693160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056161,70161,800,00161,70161,8000126,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,20120,00+3,27110,20120,0000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150185,10185,100,00185,10185,1061 111166,30236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657162,30162,40-9,32162,30162,4000117,50184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956202,40202,400,00202,40202,400091,10234,10
VULKANBAAVULKACZ0005100453198,20198,200,00198,20198,2000111,10240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 235,502 235,500,002 235,502 235,50001 422,202 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,3022,10-0,8922,1022,300015,0023,00
YTONGBAAPORBECS00084201623 612,003 617,00+0,133 612,003 617,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 133,003 130,00-0,093 130,003 133,001340 6961 720,003 200,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 990,003 990,000,003 990,003 990,00001 910,003 990,00
ZZN POLABÍBAAZZNNBCZ000909280544,2044,20+9,9544,2044,200011,3044,20
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152241,10241,100,00241,10241,103723167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 030,004 105,00+0,124 030,004 105,0026106 3801 751,504 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835162,7062,700,0062,7062,700032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00792,00-10,00792,00880,0000400,10950,00