zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 23:38
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 03.03.2003

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.

31.01.200328.02.2003
04.03.200302.04.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852118,50118,50+0,42118,50118,5000110,00173,50
ALIACHEMBAASYNTHCZ000509195973,2073,20+0,1373,2073,20429368,9083,30
ALIACHEMBABSYNTHCZ00051126077,807,80+2,637,807,80006,809,60
AMMANN CRBAASTVSTCS0005003755242,50242,600,00242,50242,6000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257301,00301,10+0,03301,00301,1000135,10313,00
AVIABAAAVIACS000502075922,5022,70+0,8822,5022,700012,2046,50
BELAGRABAAZZNBRCZ0008449055240,00240,000,00240,00240,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ00090535591 000,001 000,000,001 000,001 000,0022 000750,001 350,00
BMTBAABMTBOCS0005030758450,00450,000,00450,00450,0000190,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607199,00199,10+0,10198,90199,107414 73099,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454606,30606,30+9,99606,30606,3000365,50703,00
BRISK TÁBORBAABRITACZ0005074856329,80358,80+8,76329,80358,8000266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509776,80699,30-4,98699,30776,8000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009250,10270,00+7,95250,10270,0000175,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207191,00191,000,00191,00191,00142 674108,60218,30
CIMEX KONCERNBFBINFJICZ000908360680,0080,000,0080,0080,000031,7080,00
CIMEX KONCERNBFAINFJICZ0009083507268,00270,00+1,38268,00270,000097,00270,00
CONCORDIA INV.IFBFACONIFCZ0008021201252,00252,00+4,13252,00252,0000187,60255,10
CONSUS IFBFACONINCZ000802830550,2050,20+0,1950,2050,200033,8051,70
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 446,703 446,800,003 446,703 446,8000605,003 446,80
CZECH PROPERTYBFAIFBOCZ00090868071 001,001 001,000,001 001,001 001,0033 003850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 140,003 297,00+5,003 140,003 297,00001 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556404,30405,00+0,22404,30405,00249 713334,30525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 521,204 521,20-0,014 521,204 521,2014 5213 482,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052152,00152,00+0,52152,00152,000080,00152,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,501,500,001,501,50000,401,50
ČESKÁ ZBROJOVKABAACEZBRCS0005029156560,10560,10+0,70560,10560,1021 120325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607191,10190,10-1,85190,10193,701 239236 825180,10437,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752153,50165,10+1,53138,30168,700056,30165,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025862,0063,00+3,4462,0063,0023014 41533,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345785,0082,50+6,7282,5085,0016814 24842,7086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230090,9092,00+1,0990,9093,001 354124 34073,7098,80
ČKD HRONOVBAACKDHRCZ0005093658270,00270,10+0,03270,00270,1000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051351,20360,10+2,70351,20360,1000202,10375,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255810,00729,00-10,00729,00810,0000123,401 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364156,00156,00-0,63156,00156,000030,70157,00
DERMACOLBAADERMACZ0009041653275,10302,60+9,99275,10302,6000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929047,107,00-1,407,007,10004,807,80
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 HOLDINGBFAAGFIECZ000908460494,6095,00-1,2487,6095,502 157204 16034,90113,90
ETABAAELEPRCS0005005156125,10125,20+0,07125,10125,200087,10156,30
EUROVIA CSBAASTASZCS00050228541 102,001 102,00+4,341 102,001 102,001415 428662,201 110,50
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0061 080129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001750,00750,00-3,16750,00750,0064 500535,00774,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 100,001 100,000,001 100,001 100,0000990,001 100,00
GEODEZIE BRNOBAAGEOBOCZ0009092706386,40316,50-8,18316,40386,4000316,50609,80
GLOBAL PAYMENTSBAAMUZOCZ000841365511 111,0011 111,000,0011 111,0011 111,00003 120,0012 850,00
GUMOTEXBAAGUMOTCZ0005086751600,00600,000,00600,00600,0000181,10600,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 635,002 635,00+3,032 635,002 635,00615 8101 800,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851560,20560,30+1,81560,20560,3000450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 900,001 968,30+12,401 751,101 968,30001 260,702 083,10
HOTEL PANORAMABAAPANORCS0008438354519,50519,50+9,99519,50519,5000351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509745,00745,000,00745,00745,0000373,00762,80
CHEVAK CHEBBAAVOKCHCZ0009061750165,00179,30+10,00165,00179,3000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 703,402 703,400,002 703,402 703,40001 400,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 511,101 545,00+0,311 511,101 545,004670 3701 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 187,001 180,00-0,581 180,001 187,001517 7351 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001501,00502,30+0,25501,00502,3000427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757451,00451,00+10,00451,00451,0094 059337,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904220,00220,000,00220,00220,0000210,60470,50
JÁCHYMOV PMBAALAZJACS0008446753645,10650,10+0,75645,10650,1000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657710,00680,00-0,08651,20710,0011277 33895,20756,00
JČ ENERGETIKABAAJIHENCZ00050770572 661,002 661,00-0,542 661,002 661,0025 3221 300,102 700,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 642,002 873,50+0,122 590,002 873,50001 951,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,00368,000,00368,00368,0000276,00411,40
JIHOSTROJBAAJIHSTCS000503636780,0080,000,0080,0080,000035,3080,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955282,30282,300,00282,30282,3000176,60339,90
JM ENERGETIKABAAJMENGCZ00050779582 965,002 965,000,002 965,002 965,00001 880,003 000,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 344,003 344,000,003 344,003 344,00002 410,304 506,00
JUTABAAJUTACS00050261522 420,002 420,00+5,212 420,002 420,00001 000,002 420,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 870,101 870,10-3,351 870,101 870,1035 6101 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 472,002 472,000,002 472,002 472,00001 611,002 472,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050249,5049,500,0049,5049,500049,5067,00
KAROSERIABAAAVIABCS0005032150316,10316,100,00316,10316,1000112,10376,10
KDYNIUMBAAKDYNICZ00050236552 588,002 449,00-5,372 449,002 588,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 114,302 045,00-2,712 040,002 114,309802 043 4841 403,502 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464422,00422,00+0,23422,00422,00125 064400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159650,20670,00+3,04650,20670,0000525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351145,10145,10+2,03145,10145,10355 07972,10160,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 038,201 038,20+0,141 038,201 038,201515 573953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955334,60332,10-1,45332,10334,60227 311292,20470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153851,00851,000,00851,00851,0000570,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251660,00660,000,00660,00660,0000563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853457,00466,70+2,12457,00466,7000275,60549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804360,00360,00+2,85360,00360,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 356,501 356,50+3,391 356,501 356,5000915,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580032,3032,30-4,4332,3032,300016,6033,80
LIBERTY OSTRAVABAANOVHUCZ000509825185,6086,40+1,1785,6090,0056050 15227,1095,00
MADETABAAJIMLECS0008420550427,00427,00+2,86427,00427,1000187,30435,50
MANHATTAN IFBFAIFUNCZ00080046031 000,101 000,100,001 000,101 000,1022 000963,101 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755345,10379,50+9,96345,10379,5000220,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896092,0092,000,0092,0092,009 153915 30070,20182,90
METALIMEXBAAMETLXCS00084124581 878,001 878,00-1,151 878,001 878,00001 530,002 470,00
METRA BLANSKOBAAMETRACS000501005734,7035,10-7,6334,7035,100029,1049,80
METROSTAVBAAMESTACZ0005006502217,40217,400,00217,40217,4000127,10229,00
MILETABAAMILETCS000502745770,1070,60+0,8570,1070,600062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552186,00186,000,00186,00186,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759660,00660,00+4,67660,00660,005536 300163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830885,0085,000,0085,0085,000038,30500,00
MOTOKOV INTER.BAAMOTINCZ0008417755289,80289,800,00289,80289,8000140,00350,00
MOTORPALBAAMOTORCZ0005084558276,50276,50+1,76276,50276,5000200,00512,20
MSABAAMSACZ0005016501234,00234,00-8,70234,00234,0051 170191,20274,00
NKT CABLESBAAKABKLCZ0005082255704,00680,00-9,33680,00704,0085 560469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751855,10855,10-9,98855,10855,1032 565467,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353621,30621,30-7,68621,30621,303018 639541,50795,00
ODKOLEKBAAODKOLCZ0009064051443,00443,000,00443,00443,0000185,00480,00
OKDBAAOKDCZ0005100651130,00130,000,00130,00130,00384 94060,10140,00
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 950,001 950,000,001 950,001 950,00001 350,002 100,00
OSTROJBAAOSTROCS0008435558150,00146,00-2,66146,00150,0014220 97528,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,3055,300,0055,3055,300045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959228,40228,400,00228,40228,4000190,00313,10
O2 C.R.BAATELECCZ0009093209268,00265,20-2,50265,20268,501 820485 982212,00353,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000472,002 000,00
PANKRÁCBAAPANKRCZ0009033205850,10850,10-2,85850,10850,1065 101324,001 320,00
PARAMOBAAPARAMCZ0005091355455,30455,000,00455,00455,3016374 551290,40486,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958104,00104,000,00104,00104,00242 49664,00120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 239,6011 215,70+0,3811 215,7011 239,6015168 5467 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105462,0062,000,0062,0062,0044327 46623,5066,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650805,20805,20+2,44805,20805,2043 221502,001 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453770,00797,50+6,33770,00797,5000513,50820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465296,1096,100,0096,1096,100061,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 402,001 402,30-6,581 402,001 402,3000918,901 651,10
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158874,90845,10+4,07845,10874,90426360 311402,00845,10
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 230,002 211,50-4,882 211,502 250,00920 0431 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 650,202 782,60+4,992 650,202 782,60001 832,603 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 469,001 469,00+9,041 469,001 469,0045 8761 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859150,00150,000,00150,00150,000099,30275,00
PSVSBAAPRSVOCZ0005111500850,50856,30+1,08850,50856,3000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115488,1088,100,0088,1088,10121 05775,80110,00
RAŠELINABAARASELCZ0009074050338,00343,00+1,47338,00343,0000190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 760,001 760,00-5,121 760,001 760,0023 5201 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957422,00422,000,00422,00422,0083 376143,20490,90
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455406,10413,20-1,61406,10413,2000316,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 900,501 900,50+0,521 900,501 900,50001 295,101 900,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 590,602 590,400,002 590,302 590,60001 717,103 430,00
SELGENBAASELGECZ0009033650290,00270,00-6,89270,00290,0000200,00395,60
SETUZABAASETUZCZ0008460052310,00310,00+1,47310,00310,0051 550192,50341,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350530,50527,70+4,49527,70530,5000304,60620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ000908770612,5013,00+4,0012,5013,002 73734 7135,4013,00
SIGMIABAASIGMICZ000907720284,6084,60-10,0084,6084,602 260191 19684,601 000,00
SILONBAASILONCZ0005094458326,00326,000,00326,00326,0000265,50340,50
SLADOVNA HODONICEBAASLADHCZ0008452554861,00861,00-4,96861,00861,001861500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259360,00336,50-3,19336,50360,0000200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 900,001 900,00-1,291 900,001 900,00611 4001 360,102 050,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 895,002 895,00+5,922 895,002 895,0025 7901 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251963,00963,00-1,88963,00963,0087 704502,101 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952342,00340,10-0,55340,10342,009733 020226,40365,10
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.BAASPOCHCZ000509285890,7090,70+0,2290,7090,70654477,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753192,30173,20-9,93173,20192,3000109,70257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 620,001 620,00-9,591 620,001 620,00914 5801 261,101 807,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 879,002 879,000,002 879,002 879,00002 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665228,1028,10+6,4328,1028,10005,8028,10
SUBTERRABAASBTERCS0005023050980,10980,10+2,47980,10980,103534 304432,101 005,20
ŠKODA PRAHABAASKOPHCS0005006857171,00171,000,00171,00171,000095,40200,00
ŠMERAL BRNOBAASMERACS000502935475,6075,60+1,7475,6075,60302 26845,2093,00
ŠTI HOLDINGBFASTICZ0009087805802,00802,000,00802,00802,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351851,20851,200,00851,20851,2000485,00897,30
TATRABAATATRACS000501845640,1037,60-6,2337,5040,1052621 02336,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000545,101 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156375,00375,100,00375,00375,1000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255651,00651,000,00651,00651,0000430,90651,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950457,50460,000,00457,50460,0000320,10485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 111,001 121,00+0,991 111,001 121,0000715,501 152,00
TEPNABAATEPNACS000502685529,6026,80-4,6226,8029,600024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851399,00399,100,00399,00399,1000270,50550,00
TOMABAATOMACZ000508855970,5070,50-6,0070,5070,50749467,10124,80
TONAKBAATONAKCS000500605524,2024,200,0024,2024,200024,2038,00
TRANZABAATRANZCZ0005076356121,00121,00+10,00121,00121,000088,50123,50
TYLEX LETOVICEBAATYLEXCS0005006154132,00132,00-4,00132,00132,00226467,80150,40
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
UNIPETROLBAAUNIPECZ000909150040,0039,00-2,7439,0040,001 69267 22828,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354135,70149,20+15,92122,30149,200050,00207,10
UNITED ENERGYBABPSZTECZ0005113308122,00122,000,00122,00122,000062,60122,50
UNITED ENERGYBAAPSZTECS00084586591 151,001 151,00-0,081 151,001 151,001618 416670,001 201,00
VČ ENERGETIKABAAVCENGCZ00050769501 950,001 950,00-3,701 950,001 950,00001 393,102 025,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 702,102 702,100,002 702,102 702,20001 980,104 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658350,00335,50+1,05324,50350,0000245,20451,00
VET ASSETS A.S.BAAJIPCZ000500585060,9060,90+9,9260,9060,901591452,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 240,001 240,00-9,481 240,001 240,0067 440851,101 681,00
VÍNO MIKULOVBAAVINOMCS0008465159811,00851,00+4,93811,00851,0000700,00900,00
VÍTKOVICEBAAVITKOCZ00050985589,709,70+4,309,709,701 35313 1246,6014,00
VLNAPBAAVLNAPCZ000508765043,4043,400,0043,4043,400037,50103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,100,00311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952106,60106,70-9,95106,60106,700096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000156,20326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850223,20223,20-10,00223,20223,20163 571160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056159,10159,200,00159,10159,2000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353139,10139,00-0,07139,00139,1000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,00200,000,00200,00200,0011523 000149,30235,20
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10330,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657153,20153,20-0,13153,20153,20253 830100,20184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,30173,300,00173,30173,300091,10234,10
VULKANBAAVULKACZ0005100453181,00181,000,00181,00181,0000129,00240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550123,5023,500,0023,5023,500015,6023,50
WIENERBERGER C.P.BAAJICIHCS00084158572 400,002 420,00+2,322 400,002 420,0076183 2401 580,002 420,00
YTONGBAAPORBECS00084201623 455,003 455,00-1,283 455,003 455,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 261,003 261,00-3,673 261,003 261,00001 759,903 385,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 515,002 515,000,002 515,002 515,001435 2101 921,103 990,00
ZZN POLABÍBAAZZNNBCZ000909280548,0048,000,0048,0048,000013,2052,80
ZZN POMORAVÍBAAZZNHOCS0008463352135,90151,000,00135,90151,000096,30281,20
ŽĎASBAAZDASCS0005031152280,10280,10+3,70280,10280,10164 482167,60290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 112,104 115,30+0,234 112,104 115,501665 8331 936,104 242,50
ŽOS NYMBURKBAAZOSNYCZ000904835152,0052,000,0052,0052,000032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959800,00800,10+0,13800,00800,1000405,00950,00