Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 8:25
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 30.01.2003

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.

31.12.200229.01.2003
31.01.200303.03.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852117,40117,400,00117,40117,4000110,00173,50
ALIACHEMBABSYNTHCZ00051126077,807,800,007,807,801088426,609,60
ALIACHEMBAASYNTHCZ000509195973,6073,40-8,2573,4073,60251 83968,0083,30
AMMANN CRBAASTVSTCS0005003755247,80247,800,00247,80247,8000233,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,0000120,00313,00
AVIABAAAVIACS000502075933,3033,300,0033,3033,300011,6046,50
BELAGRABAAZZNBRCZ0008449055259,70259,70+7,18259,70259,7000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559980,10980,100,00980,10980,1000750,001 350,00
BMTBAABMTBOCS0005030758306,00306,000,00306,00306,0000112,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607186,10201,80+8,43186,10203,608115 81893,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454576,20518,70-5,00518,70576,2000365,50703,00
BRISK TÁBORBAABRITACZ0005074856366,70366,700,00366,70366,7000221,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509763,10763,10+8,54763,10763,1000550,10763,10
B.G.M. CAPITALBFAPRVSTCZ0009094009230,10230,100,00230,10230,1000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207180,10180,10-8,29180,10180,104720108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507174,00174,00+0,34174,00174,00305 22097,00174,00
CIMEX KONCERNBFBINFJICZ000908360657,0057,00-4,0457,0057,000031,7059,40
CONCORDIA INV.IFBFACONIFCZ0008021201235,00235,000,00235,00235,0000153,00255,10
CONSUS IFBFACONINCZ000802830542,2042,30+0,4742,2042,300033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 650,102 650,10+0,152 650,102 650,101950 352605,002 733,00
CZECH PROPERTYBFAIFBOCZ00090868071 020,001 020,000,001 020,001 020,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 133,403 140,00+0,213 133,403 140,00001 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556386,20386,20+0,02386,20386,2072 703305,10525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 310,504 311,00-2,144 310,504 311,0028 6223 220,105 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905287,20106,40+17,9687,20106,400075,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156563,10563,10+2,17563,10563,1000325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607207,00210,00+2,43205,20211,001 100230 720180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752140,50140,50+7,91140,50140,50344 77756,30140,50
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,7040,700,0040,7040,700033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345783,7076,90-5,6476,9083,701159 18436,8085,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230088,5088,70-0,2288,4089,803 170281 00269,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10192,100,00192,10192,1000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051362,70365,00+1,05350,00366,2000181,00365,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 274,101 274,10+0,951 274,101 374,1000825,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 014,501 014,50+1,241 014,501 014,5000102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136479,5079,60+0,3779,5079,600030,70116,60
DERMACOLBAADERMACZ0009041653431,20431,20+0,02431,20431,2000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929045,905,90+1,725,905,903612 1304,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 400,001 400,00+2,181 400,001 400,0000635,001 400,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353291,20291,200,00291,20291,20387464,20291,20
ENERGOAQUABAAENRGACS0008419750561,50561,500,00561,50561,5000401,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460495,50102,10-1,8295,50109,7057161 11327,10104,00
ETABAAELEPRCS0005005156125,00125,000,00125,00125,000087,10156,30
EUROVIA CSBAASTASZCS00050228541 047,501 047,500,001 047,501 047,5000662,201 047,50
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0000124,70220,00
FINOP HOLDINGBAAFINOPCZ0008418001680,60682,50+1,85680,60682,5000520,00682,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0033 000990,001 000,00
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 477,802 477,80+0,722 477,802 477,80001 502,602 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851543,00543,000,00543,00543,0063 258450,00585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 930,401 930,400,001 930,401 930,40001 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354530,10530,100,00530,10530,10157 952325,00588,10
HYPOTEČNÍ BANKABACREGICZ0008030509600,00600,000,00600,00600,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750151,20151,200,00151,20151,2000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 512,502 514,00+0,512 512,502 514,00512 566841,602 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 561,501 551,10-0,571 550,501 561,5095147 5961 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 205,001 205,00+0,411 202,501 205,002125 2931 035,101 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908147,00147,000,00147,00147,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001506,70506,700,00506,70506,7000400,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757536,70536,700,00536,70536,7000252,30569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904210,60210,60-1,45210,60210,60153 159210,60470,50
JÁCHYMOV PMBAALAZJACS0008446753665,00665,00-0,76665,00665,00159 975406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657625,10625,100,00625,10625,1042 50090,20756,00
JČ ENERGETIKABAAJIHENCZ00050770572 490,002 490,00+0,402 490,002 490,0024 9801 220,102 612,60
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 935,502 935,500,002 935,502 935,50001 750,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158366,30366,30+0,05366,30366,3000239,00411,40
JIHOSTROJBAAJIHSTCS000503636771,0071,00-1,1171,0071,00151 06535,3077,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955271,20271,200,00271,20271,2000170,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 934,502 934,60+2,392 934,502 934,60001 805,002 987,60
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 201,003 201,000,003 201,003 201,00002 410,304 506,00
JUTABAAJUTACS00050261522 300,002 200,00-4,342 200,002 300,00817 800680,902 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 902,001 902,00+0,101 902,001 902,0011 9021 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 304,002 304,000,002 304,002 304,00613 8241 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 009,102 080,30+3,482 009,102 082,50374774 1171 182,102 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,10421,10+5,27421,10421,1000305,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159733,40733,400,00733,40733,4000525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351115,50115,50+10,00115,50115,50780966,40155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 075,201 080,00+0,451 073,001 080,00128137 390953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955333,10335,00+0,60333,10335,0000292,00470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,00850,000,00850,00850,0000560,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251674,60674,60-4,86674,60674,6074 722527,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853494,20494,200,00494,20494,2000250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804308,70308,70+9,97308,70308,70154 631138,00336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 260,001 261,00+0,791 260,001 261,0000812,801 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,5017,500,0017,5017,500016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825180,0080,20-4,9780,0080,20362 88622,0095,00
MADETABAAJIMLECS0008420550406,10406,10+2,00406,10406,1000160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 175,001 103,10-1,181 103,101 175,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755456,70456,700,00456,70456,7000220,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960102,20102,00+1,49102,00102,2014114 33467,90182,90
METALIMEXBAAMETLXCS00084124581 842,001 841,90-4,001 841,901 842,00001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005734,2034,20+3,3234,2034,201344529,1049,80
METROSTAVBAAMESTACZ0005006502208,50208,50+4,25208,50208,5000115,60218,90
MILETABAAMILETCS000502745763,2063,30+0,3163,2063,300062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552182,00182,000,00182,00182,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759600,00600,00-4,76600,00600,0000163,00650,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 690,003 689,00-0,373 686,003 690,0038140 1462 616,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830886,0086,00-4,4486,0086,009 765839 79035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,10+0,04230,00230,1000123,60350,00
MOTORPALBAAMOTORCZ0005084558303,50303,500,00303,50303,5000170,10512,20
MSABAAMSACZ0005016501202,10202,30+0,09202,10202,3000188,10274,00
NKT CABLESBAAKABKLCZ0005082255750,10751,20+1,07750,10751,2096 758451,00940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751990,00990,000,00990,00990,0000461,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353653,10653,10+0,12653,10653,1042 612541,50795,00
ODKOLEKBAAODKOLCZ0009064051300,10301,10+0,03300,10310,0000185,00480,00
OKDBAAOKDCZ0005100651125,00128,00+2,72125,00135,0046559 91954,10140,00
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.BAAOSPAPCZ0005010355557,00557,50+0,08554,50557,5000326,10665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 000,002 000,000,002 000,002 000,00001 180,002 100,00
OSTROJBAAOSTROCS0008435558145,10145,10-3,26145,10145,10572627,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085254,0054,000,0054,0054,000045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959224,20224,200,00224,20224,2000190,00261,20
O2 C.R.BAATELECCZ0009093209266,10270,20+1,65266,10270,901 636441 872212,00353,00
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
PARAMOBAAPARAMCZ0005091355462,00470,00+0,75462,00470,004520 809251,50477,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,6095,600,0095,6095,600053,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886910 560,5010 669,00-1,1310 560,5010 700,0032339 3437 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105458,5060,00+2,5658,5060,000021,4064,00
PLIVA - LACHEMABAALACHECZ0005096750703,40690,30-1,86690,30703,4064 207415,20941,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,00861,000,00861,00861,0000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952143,30144,000,00143,30144,0000110,00151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453753,50753,500,00753,50753,5000450,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652102,20102,20+0,09102,20102,20161 63555,90117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 556,001 556,000,001 556,001 556,0000918,901 556,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158573,20540,60+1,78531,10573,2000402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 987,001 987,00+0,041 987,001 987,0047 9481 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 595,202 595,200,002 595,202 595,2025 1901 805,203 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 348,201 348,200,001 348,201 348,20001 109,001 436,40
PRIOR ČRBAAPRICBCS0008457859225,00225,00-10,00225,00225,00102 25099,30275,00
PSVSBAAPRSVOCZ0005111500881,00881,10+0,01881,00881,1000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115488,0088,00+1,7388,0088,0020017 60075,80110,00
RAŠELINABAARASELCZ0009074050328,20328,20+0,67328,20328,2082 626190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 951,201 951,200,001 951,201 951,20001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957353,00353,000,00353,00353,0000143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455458,10458,10-3,82458,10458,102916252,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 650,001 650,00-1,781 650,001 690,001626 8001 295,101 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 587,102 585,20-0,072 585,202 587,10001 717,103 430,00
SELGENBAASELGECZ0009033650251,00255,00+4,08251,00255,0000200,00472,50
SETUZABAASETUZCZ0008460052289,00289,000,00289,00289,0072 023192,50336,40
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350535,00535,000,00535,00535,002412 840285,00620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877067,107,100,007,107,10302135,4012,10
SIGMIABAASIGMICZ0009077202900,00810,00-10,00810,00900,0000810,001 000,00
SILONBAASILONCZ0005094458301,20301,200,00301,20301,2000265,50322,40
SLADOVNA HODONICEBAASLADHCZ0008452554839,10839,100,00839,10839,1000431,101 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259320,30322,50+0,68320,30322,5000200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 899,501 807,00+0,011 807,001 900,004483 2231 360,101 878,40
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 749,002 749,000,002 749,002 749,00001 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251806,00807,00+0,23806,00807,0000460,401 000,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952321,30322,30+1,96321,30322,30206 442200,20365,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495859,0059,10+0,3359,0059,100054,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285884,0085,00-3,4084,0085,00282 36577,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753245,60245,600,00245,60245,600060,20250,00
STČ ENERGETICKÁBAASTRENCZ00050782531 500,001 620,00+4,501 500,001 620,0063100 5401 215,001 620,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 521,002 521,00+0,032 521,002 521,00002 028,203 550,00
STROJPLASTBAASTRTACZ00050866529,508,90-6,318,909,50005,8020,10
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050868,00841,10-3,05827,60868,0000420,30964,50
ŠKODA PRAHABAASKOPHCS0005006857109,00119,90+10,00109,00119,900090,00200,00
ŠMERAL BRNOBAASMERACS000502935480,0080,00+0,3780,0080,000045,2093,00
ŠTI HOLDINGBFASTICZ0009087805759,80759,80+8,07759,80759,8000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351849,00849,000,00849,00849,0000448,50897,30
TATRABAATATRACS000501845640,0040,000,0040,0040,00853 40036,0059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9043 228530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156473,00473,000,00473,00473,0000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255614,20616,00+0,47614,20616,0000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950441,20462,20+4,75441,20462,2000300,00484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 100,001 115,50+1,681 100,001 115,5000715,501 179,60
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685531,5031,500,0031,5031,500024,2062,00
TESLA KARLÍNBAATSLKACS000502135165,2065,200,0065,2065,200035,3071,50
TESLA SEZAMBAATSLSECS0005009851398,70398,800,00398,70398,8000270,50550,00
TOMABAATOMACZ000508855970,8070,80-2,3470,8070,80402 83267,10124,80
TONAKBAATONAKCS000500605527,1027,100,0027,1027,10441 19225,0038,00
TRANZABAATRANZCZ0005076356123,50121,00-2,02121,00123,5022527 60069,00123,50
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 BANKABAAUNBOCZ0008025004436,80480,40+9,98436,80480,4000298,801 000,00
UNIPETROLBAAUNIPECZ000909150037,3037,70+1,6136,7037,702 49992 64728,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354171,60171,600,00171,60171,600050,00207,10
UNITED ENERGYBABPSZTECZ0005113308112,00112,000,00112,00112,000062,10116,70
UNITED ENERGYBAAPSZTECS00084586591 156,501 156,500,001 156,501 156,5000630,001 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 750,101 855,10+5,991 750,101 855,10001 390,001 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 730,002 730,00-4,692 730,002 730,0038 1901 931,304 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658337,50337,50+5,53337,50337,5000235,10451,00
VET ASSETS A.S.BAAJIPCZ000500585070,1069,50-0,8569,5070,100052,2092,70
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 MIKULOVBAAVINOMCS0008465159804,00804,00-3,13804,00804,001512 060552,50890,00
VÍTKOVICEBAAVITKOCZ00050985588,708,700,008,708,701 37311 9456,5014,00
VLNAPBAAVLNAPCZ000508765061,0061,00+0,1661,0061,000023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952119,00118,50+0,08118,50130,200096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855283,50283,500,00283,50283,5000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850186,20186,30-0,74186,20186,3000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056161,90162,00+0,12161,90162,0000126,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353120,10120,10+0,08110,20126,8000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150185,00185,100,00185,00185,1000166,30236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657162,30162,400,00162,30162,4000117,50184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956202,40202,400,00202,40202,400091,10234,10
VULKANBAAVULKACZ0005100453198,10198,10-0,05198,10198,104792111,10240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 171,002 220,10-0,682 170,602 300,003681 2871 422,202 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,6022,60+2,2622,6022,602 00045 20015,0023,00
YTONGBAAPORBECS00084201623 440,003 440,00-4,893 440,003 440,001034 4002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 105,003 110,00-0,633 105,003 110,00001 720,003 200,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 990,003 591,00-10,003 591,003 990,00001 910,003 990,00
ZZN POLABÍBAAZZNNBCZ000909280548,6048,60+9,9544,2048,600011,3048,60
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152240,60240,60-0,20240,60240,60102 406167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 000,104 000,60-2,544 000,104 002,002392 0171 751,504 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835162,7062,700,0062,7062,700032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959792,00753,00-4,92753,00836,0000400,10950,00