zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 17:01
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 24.03.2003

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.

21.02.200321.03.2003
25.03.200323.04.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852118,60118,600,00118,60118,6000110,00173,50
ALIACHEMBAASYNTHCZ000509195975,2075,30+0,1375,2075,30342 55868,9083,30
ALIACHEMBABSYNTHCZ00051126077,707,700,007,707,701158866,809,60
AMMANN CRBAASTVSTCS0005003755255,20255,200,00255,20255,2000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257480,00481,00+0,20480,00481,0000142,10481,00
AVIABAAAVIACS000502075923,6023,600,0023,6023,600012,2046,50
BELAGRABAAZZNBRCZ0008449055240,00240,000,00240,00240,0000204,00651,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 000,001 000,000,001 000,001 000,0000750,001 350,00
BMTBAABMTBOCS0005030758500,00500,000,00500,00500,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607202,70182,30-9,93182,30202,7012023 69199,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454606,20606,20+9,95606,20606,2021 212365,50703,00
BRISK TÁBORBAABRITACZ0005074856423,90423,90-5,31423,90423,9000266,90451,20
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,00715,00+9,98650,00715,0000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009270,00270,000,00270,00270,0000175,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207192,10192,100,00192,10192,1000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360693,8093,80+4,1093,8093,800031,7095,10
CIMEX KONCERNBFAINFJICZ0009083507273,00275,00+0,36273,00275,000097,00275,00
CONCORDIA INV.IFBFACONIFCZ0008021201244,00244,10+0,04244,00244,10286 833196,00255,10
CONSUS IFBFACONINCZ000802830551,6051,60-1,7151,6051,600033,8052,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 796,103 796,10-1,353 796,103 796,10311 388605,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807940,00940,000,00940,00940,0000800,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 400,003 400,000,003 400,003 400,00001 690,003 400,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556411,00411,000,00411,00411,0000365,10525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 680,004 681,00+1,474 680,004 681,00003 482,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,601,600,001,601,60000,501,60
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052162,90162,90+0,30162,90162,900086,60193,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156615,10615,10+1,66615,10615,1021 230360,00615,10
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607191,10193,20-0,87191,10193,80535103 410180,10424,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752176,90176,90+0,45176,90176,90122 12370,10176,90
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025848,0043,30-9,7943,3048,000033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345785,8085,80+0,3585,8085,800044,2086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230093,1091,30-2,3591,3093,202 827261 58876,7098,80
ČKD HRONOVBAACKDHRCZ0005093658530,00530,000,00530,00530,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051440,00440,00+6,64432,10440,0018078 805230,10458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255610,00610,000,00610,00610,0000174,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364156,00156,000,00156,00156,000030,70157,00
DERMACOLBAADERMACZ0009041653330,10331,00+0,27330,10331,0000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,806,800,006,806,80004,807,80
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 400,001 400,000,001 400,001 400,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353273,60273,60-3,38273,60273,6000136,10291,20
ENERGOAQUABAAENRGACS0008419750562,50562,500,00562,50562,5000486,00650,00
EQUITY HOLDINGBFAAGFIECZ000908460495,1095,500,0094,6095,6048145 69734,90113,90
ETABAAELEPRCS0005005156129,20129,200,00129,20129,200087,10156,30
EUROVIA CSBAASTASZCS00050228541 111,801 111,80+0,051 111,801 111,801213 342662,201 150,50
FINOP HOLDINGBAAFINOPCZ0008418001750,00751,00+0,13750,00751,004634 533536,40774,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 100,00
GEODEZIE BRNOBAAGEOBOCZ0009092706413,70376,10+7,05376,10413,7000310,10609,80
GLOBAL PAYMENTSBAAMUZOCZ000841365511 150,0011 150,000,0011 150,0011 150,00003 130,3012 850,00
GUMOTEXBAAGUMOTCZ0005086751580,00580,000,00580,00580,0000186,20625,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 470,002 470,00-4,812 470,002 470,00614 8201 801,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851560,10560,10+2,18560,10560,1063 361450,10585,00
HOTEL PANORAMABAAPANORCS0008438354575,10575,100,00575,10575,1042 300351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509777,00777,000,00777,00777,0000373,00820,00
CHEVAK CHEBBAAVOKCHCZ0009061750175,60175,600,00175,60175,6000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 590,102 590,100,002 590,102 590,10001 400,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 523,001 535,00+0,811 523,001 535,00187286 9251 305,001 560,00
IF OBCHODUBFAOBCHOCZ00080111031 181,301 175,00-0,531 175,001 181,3094110 9171 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908135,60135,700,00135,60135,7000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001512,30536,20+4,66512,30536,2000427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757495,00495,00-0,62495,00495,0000366,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904255,50255,500,00255,50255,5000207,00435,80
JÁCHYMOV PMBAALAZJACS0008446753672,00672,10+3,06672,00672,1000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657667,10667,00-0,01667,00667,109563 374116,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 605,002 605,00-0,192 605,002 605,0025 2101 330,202 790,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 790,002 790,000,002 790,002 790,00001 953,203 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,00368,000,00368,00368,0031 104316,00411,40
JIHOSTROJBAAJIHSTCS000503636765,6065,60+2,3465,6065,600035,3084,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955266,00266,000,00266,00266,0000176,60339,90
JM ENERGETIKABAAJMENGCZ00050779582 876,002 876,000,002 876,002 876,00001 880,003 004,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 350,003 350,000,003 350,003 350,00516 7502 600,104 506,00
JUTABAAJUTACS00050261522 450,002 450,000,002 450,002 450,00001 000,002 500,50
KABELOVNA DĚČÍNBABKABDECZ00050086311 890,101 921,00+1,641 890,101 921,001121 1001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 470,002 470,000,002 470,002 470,00001 648,002 472,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050244,7044,700,0044,7044,700044,7067,00
KAROSERIABAAAVIABCS0005032150324,00324,00+0,30324,00324,00134 212126,30376,10
KDYNIUMBAAKDYNICZ00050236552 200,002 200,00-6,382 200,002 200,00613 2001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 970,001 961,60-0,931 961,601 985,50352693 3321 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,10421,100,00421,10421,1000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159862,00862,00+2,36862,00862,001815 516533,701 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351139,10139,100,00139,10139,100076,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 035,001 038,40+1,101 028,201 038,408285 061953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955335,00336,00+0,29335,00336,0000292,20470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,00900,000,00900,00900,004237 800585,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251677,80677,800,00677,80677,8000563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853466,70489,90+4,97466,70489,9000275,60549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804340,00315,00-7,35315,00340,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 318,001 318,00+0,191 318,001 318,00001 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,0030,000,0030,0030,000016,6033,80
LIBERTY OSTRAVABAANOVHUCZ000509825188,3088,50+3,5088,3088,5015013 27329,2095,00
MADETABAAJIMLECS0008420550447,50451,00+0,42447,50451,0000203,10451,00
MANHATTAN IFBFAIFUNCZ00080046031 040,001 040,100,001 040,001 040,1000963,101 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755375,80375,800,00375,80375,8000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS000500896095,1095,10+2,2595,1095,100084,40182,90
METALIMEXBAAMETLXCS00084124581 928,601 928,10-0,021 928,101 928,60001 530,002 470,00
METRA BLANSKOBAAMETRACS000501005734,2034,20-0,5834,2034,200029,1049,80
METROSTAVBAAMESTACZ0005006502226,00226,00+1,80226,00226,0000127,10230,00
MILETABAAMILETCS000502745775,6075,600,0075,6075,600062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552186,00186,000,00186,00186,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759526,60526,60+5,32526,60526,6000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830883,1083,100,0083,1083,100038,60500,00
MOTOKOV INTER.BAAMOTINCZ0008417755270,10270,000,00270,00270,1000163,00350,00
MOTORPALBAAMOTORCZ0005084558277,50277,90+2,16277,50277,90277 499200,00512,20
MSABAAMSACZ0005016501199,00199,00+13,39199,00199,00101 990175,50274,00
NKT CABLESBAAKABKLCZ0005082255740,00740,000,00740,00740,0032 220469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751890,10890,100,00890,10890,1098 011606,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353629,00629,00+0,06629,00629,001610 064541,50795,00
ODKOLEKBAAODKOLCZ0009064051440,00440,00+2,70440,00440,0000250,00480,00
OKDBAAOKDCZ0005100651131,20131,20+0,45131,20131,201 488197 83660,10140,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,0000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355600,00600,00+8,89600,00600,006036 000362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 800,901 800,900,001 800,901 800,90001 550,902 100,00
OSTROJBAAOSTROCS0008435558150,00146,00-2,66146,00150,0032348 37030,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085251,0051,000,0051,0051,000045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959206,20206,200,00206,20206,2000190,00313,10
O2 C.R.BAATELECCZ0009093209296,60300,10+1,04296,60305,005 5011 650 739212,00344,00
PANKRÁCBABPANKRCZ00090789031 820,001 820,000,001 820,001 820,0000518,002 000,00
PANKRÁCBAAPANKRCZ0009033205900,00900,000,00900,00900,0000324,001 320,00
PARAMOBAAPARAMCZ0005091355477,60477,50+3,78477,50477,6000290,40486,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,10103,10+0,09103,10103,100066,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886912 585,9011 946,70-0,1411 763,7012 585,9019227 1777 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105463,0063,000,0063,0063,0018011 34024,0066,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650816,30816,30+0,03816,30816,302016 326502,001 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453751,00751,000,00751,00751,0000616,50820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465296,7096,700,0096,7096,700061,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392542 199,202 199,50+0,032 199,202 199,5000918,902 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158826,00830,00-2,35826,00830,0000402,00850,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 375,002 362,00-1,582 362,002 375,001842 6491 524,602 450,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 620,002 620,00+0,572 620,002 620,003078 6001 928,903 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 443,401 443,400,001 443,401 443,40001 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859150,00150,000,00150,00150,000099,30275,00
PSVSBAAPRSVOCZ0005111500875,20876,10+0,47875,20876,1000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115491,2091,200,0091,2091,200076,30110,00
RAŠELINABAARASELCZ0009074050350,00350,00+0,02350,00350,001 096383 600207,00386,70
RMS MEZZANINEBAAPVTCS00084162511 910,001 910,50+0,021 910,001 910,50001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957418,00418,00+10,00418,00418,0000143,20490,90
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455394,30395,00+0,25394,30395,0000316,00489,30
SČ ARMATURKABAASCARMCS0005003854140,00140,00+4,94140,00140,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780552 026,202 119,50+5,392 026,202 119,50001 295,102 119,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 600,202 600,100,002 600,102 600,20001 860,103 430,00
SELGENBAASELGECZ0009033650280,00280,000,00280,00280,00195 320242,00395,60
SETUZABAASETUZCZ0008460052362,50326,30-12,70326,30362,5000192,50373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350551,20538,80-2,24538,70551,2000304,60620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ000908770612,2012,20-9,6212,2012,201 48418 1055,4017,60
SIGMIABAASIGMICZ000907720284,6084,600,0084,6084,600084,601 000,00
SILONBAASILONCZ0005094458312,20312,20+0,03312,20312,2041 249265,50340,50
SLADOVNA HODONICEBAASLADHCZ0008452554866,50866,50+0,15866,50866,5054 333500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259342,50342,00-0,14342,00342,5000200,10440,00
SM ENERGETIKABAASMENGCZ00050783522 310,002 310,000,002 310,002 310,001023 1001 360,102 310,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 930,002 900,00-1,022 900,002 930,001029 1501 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251930,00930,000,00930,00930,0000530,101 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952350,00351,000,00350,00351,0016658 108226,40365,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495865,0065,00-3,7065,0065,00161 04054,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285886,9086,90-0,3486,9086,90302 60777,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753178,20178,20-0,05178,20178,20142 495116,10257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 899,001 899,00+10,721 899,001 899,002037 9801 280,101 899,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 702,002 702,000,002 702,002 702,00002 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665233,0033,00+10,0033,0033,00005,8033,00
SUBTERRABAASBTERCS00050230501 045,501 042,50-0,191 042,501 045,5000477,701 098,00
ŠKODA PRAHABAASKOPHCS0005006857170,00170,000,00170,00170,000095,40200,00
ŠMERAL BRNOBAASMERACS000502935468,4068,20-0,2968,2068,40402 73245,2093,00
ŠTI HOLDINGBFASTICZ0009087805812,00812,000,00812,00812,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351855,00855,000,00855,00855,0000503,10897,30
TATRABAATATRACS000501845638,2038,20+0,2638,2038,202284036,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000560,101 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156411,20411,200,00411,20411,2000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255651,00651,000,00651,00651,00127 812430,90651,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950421,40421,40-0,14421,40421,4000330,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 152,001 153,00+0,071 152,001 153,0000715,501 230,00
TEPNABAATEPNACS000502685547,5047,50-5,0047,5047,500024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135159,0061,00+3,3859,0061,000035,3068,00
TESLA SEZAMBAATSLSECS0005009851373,40389,90+4,41373,40389,9000270,50514,50
TOMABAATOMACZ000508855971,0071,30+0,4271,0071,300067,10111,80
TONAKBAATONAKCS000500605524,2024,200,0024,2024,200024,1038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000088,50123,50
TYLEX LETOVICEBAATYLEXCS0005006154145,60145,600,00145,60145,600067,80150,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 400,001 400,000,001 400,001 400,0022 800544,001 400,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150042,3042,30-2,3042,3043,504 108175 98928,0043,40
UNIPLET TŘEBÍČBAAUNIPLCS0005005354152,00152,000,00152,00152,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308128,00128,000,00128,00128,000069,30128,00
UNITED ENERGYBAAPSZTECS00084586591 250,001 250,00-4,251 250,001 250,001417 500671,101 305,50
VČ ENERGETIKABAAVCENGCZ00050769502 051,002 285,90+6,002 051,002 285,904295 0681 420,502 285,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 700,002 700,000,002 700,002 700,00002 100,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,00291,000,00291,00291,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585055,7055,70-7,1655,7055,701055752,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 430,001 430,000,001 430,001 430,0000851,101 681,00
VÍNO MIKULOVBAAVINOMCS0008465159855,00860,00+1,04855,00860,0000700,00900,00
VÍTKOVICEBAAVITKOCZ00050985589,109,00-1,099,009,10007,5014,00
VLNAPBAAVLNAPCZ000508765043,5043,500,0043,5043,500042,50103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,100,00311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952150,00150,000,00150,00150,000096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000219,80326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850210,00210,000,00210,00210,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056175,00183,80+4,96175,00183,8000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353145,00145,000,00145,00145,0000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150177,90177,90+7,75177,90177,9000149,30235,20
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657150,10150,10-6,12150,10150,10203 002100,20184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,40173,400,00173,40173,400091,10234,10
VULKANBAAVULKACZ0005100453206,00191,00+0,26190,00206,0000150,10240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,9024,900,0024,9024,900016,5024,90
WIENERBERGER C.P.BAAJICIHCS00084158572 518,002 518,000,002 518,002 518,00001 650,002 518,00
YTONGBAAPORBECS00084201623 500,003 500,00+2,943 500,003 500,001035 0002 430,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773544 000,004 000,00+3,334 000,004 000,00312 0001 831,004 000,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 761,002 761,000,002 761,002 761,00002 125,003 990,00
ZZN POMORAVÍBAAZZNHOCS000846335295,6095,600,0095,6095,600095,60281,20
ŽĎASBAAZDASCS0005031152272,00272,000,00272,00272,002544182,10290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 145,004 145,00+0,214 145,004 249,001666 5282 200,504 242,50
ŽOS NYMBURKBAAZOSNYCZ000904835161,3061,300,0061,3061,300032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 024,001 023,80-0,011 023,801 024,0000443,101 024,00