zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 16:42
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 26.03.2003

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.

24.02.200325.03.2003
27.03.200325.04.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852118,60118,600,00118,60118,6000110,00173,50
ALIACHEMBAASYNTHCZ000509195973,1073,20+0,1373,1073,201287868,9083,30
ALIACHEMBABSYNTHCZ00051126077,707,700,007,707,70006,809,60
AMMANN CRBAASTVSTCS0005003755255,20255,200,00255,20255,2000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257504,50504,00-0,09504,00504,5000142,10504,50
AVIABAAAVIACS000502075923,6023,60-0,4223,6023,604299112,2046,50
BELAGRABAAZZNBRCZ0008449055240,00240,000,00240,00240,0000204,00651,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 000,001 000,000,001 000,001 000,0000750,001 350,00
BMTBAABMTBOCS0005030758450,00450,000,00450,00450,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607190,30190,40+0,15190,30190,509017 13599,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454606,20606,200,00606,20606,2000365,50703,00
BRISK TÁBORBAABRITACZ0005074856466,20465,90-0,06465,90466,2000266,90466,20
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509682,50682,500,00682,50682,5000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009260,10260,10+0,03260,10260,10153 902175,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207200,00200,000,00200,00200,0000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507280,00286,00+2,14280,00286,000097,00286,00
CIMEX KONCERNBFBINFJICZ000908360693,8093,800,0093,8093,800031,7095,10
CONCORDIA INV.IFBFACONIFCZ0008021201250,10250,10+1,21250,10250,105012 505196,00255,10
CONSUS IFBFACONINCZ000802830551,6051,30-0,5851,3051,600033,8052,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 699,103 699,10-2,683 699,103 699,102592 478605,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807850,00935,00+10,00850,00935,0000800,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 400,103 400,100,003 400,103 400,1026 8001 690,003 400,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556411,00413,40+0,58411,00413,4000365,10525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 620,004 620,00-0,024 620,004 620,0029 2403 482,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,601,600,001,601,6015 51724 8270,501,60
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052162,90162,900,00162,90162,900086,60193,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156675,00675,00+0,37675,00675,00106 750360,00675,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607191,00194,70+1,93190,40194,70598114 921180,10424,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752177,80177,800,00177,80177,800070,10177,80
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025838,0038,00-2,5638,0038,002007 60033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345790,0090,000,0090,0090,00262 34044,2090,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230092,3092,00-0,4391,0093,006 458592 06376,7098,80
ČKD HRONOVBAACKDHRCZ0005093658530,00530,000,00530,00530,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051439,00439,00+2,57439,00439,0000230,10458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255560,00560,00+2,00560,00560,0000174,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364156,00156,000,00156,00156,000030,70157,00
DERMACOLBAADERMACZ0009041653332,00332,000,00332,00332,0000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,806,800,006,806,801258504,807,80
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 400,001 400,000,001 400,001 400,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353283,40283,40+3,58283,40283,401283136,10291,20
ENERGOAQUABAAENRGACS0008419750525,00525,000,00525,00525,0000486,00650,00
EQUITY HOLDINGBFAAGFIECZ000908460493,6093,70+1,7393,6096,9039037 49734,90113,90
ETABAAELEPRCS0005005156140,00140,000,00140,00140,008011 58587,10156,30
EUROVIA CSBAASTASZCS00050228541 131,501 131,300,001 124,301 142,0000662,201 150,50
FINOP HOLDINGBAAFINOPCZ0008418001760,10760,10+1,34760,10760,1064 561536,40774,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 100,00
GEODEZIE BRNOBAAGEOBOCZ0009092706386,80386,800,00386,80386,8000310,10609,80
GLOBAL PAYMENTSBAAMUZOCZ000841365511 502,0011 800,00+2,5911 502,0011 800,00003 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 710,002 710,00+4,612 710,002 710,00718 9701 801,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851560,10616,10+9,99560,10616,101810 754450,10616,10
HOTEL PANORAMABAAPANORCS0008438354575,10575,100,00575,10575,1021 150351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509777,00777,000,00777,00777,0000373,00820,00
CHEVAK CHEBBAAVOKCHCZ0009061750175,60180,00+2,50175,60180,0000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 590,102 590,100,002 590,102 590,10001 400,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 535,101 535,10-0,311 535,101 535,102 2193 612 9841 305,001 560,00
IF OBCHODUBFAOBCHOCZ00080111031 174,001 174,00+0,131 174,001 174,008351 052 0141 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908135,60135,700,00135,60135,7000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,00500,00-2,40500,00500,00178 500427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757402,00402,00-9,76402,00402,001402366,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904239,30239,30-6,34239,30239,306014 358207,00435,80
JÁCHYMOV PMBAALAZJACS0008446753682,00682,000,00682,00682,00106 820406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657650,00585,10-9,98585,10650,002415 340116,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 600,002 600,00+1,362 600,002 600,0025 2001 330,202 790,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 790,002 851,00+2,182 790,002 851,00001 953,203 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,00368,10+0,02368,00368,1000316,00411,40
JIHOSTROJBAAJIHSTCS000503636765,6065,600,0065,6065,600035,3084,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955266,00266,000,00266,00266,00153 990176,60339,90
JM ENERGETIKABAAJMENGCZ00050779582 870,002 870,00+4,742 870,002 870,00001 880,003 004,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 350,003 350,000,003 350,003 350,00002 600,104 506,00
JUTABAAJUTACS00050261522 450,002 450,000,002 450,002 450,00001 000,002 500,50
KABELOVNA DĚČÍNBABKABDECZ00050086311 959,501 959,500,001 959,501 959,50001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 484,102 485,00-0,602 484,102 485,00001 648,002 500,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050244,7044,700,0044,7044,700044,7067,00
KAROSERIABAAAVIABCS0005032150312,00312,00-3,40312,00312,0000126,30376,10
KDYNIUMBAAKDYNICZ00050236552 000,002 000,00-9,092 000,002 000,001224 0001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 967,302 005,60+1,921 960,302 005,60154305 8281 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,10421,100,00421,10421,1000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159862,00862,000,00862,00862,0000533,701 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351139,10139,100,00139,10139,100076,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 033,201 038,20-0,011 033,201 038,202 7863 175 404953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955341,00341,00+0,29341,00341,0000292,20470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153877,10877,10-2,54877,10877,1065 263585,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251677,80677,800,00677,80677,8000563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,000,00462,00462,00188 316275,60549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804283,60283,60-9,96283,60283,603851209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 307,001 307,000,001 307,001 307,00001 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,0028,50-5,0028,5030,000016,6033,80
LIBERTY OSTRAVABAANOVHUCZ000509825186,0086,000,0086,0086,001 488131 62629,2095,00
MADETABAAJIMLECS0008420550449,50451,00+0,31449,50451,0000203,10451,00
MANHATTAN IFBFAIFUNCZ00080046031 040,001 100,00+5,751 040,001 100,0000963,101 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755338,30338,300,00338,30340,1000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS000500896095,1095,100,0095,1095,100084,40182,90
METALIMEXBAAMETLXCS00084124581 928,801 904,10-1,281 904,101 928,90001 530,002 470,00
METRA BLANSKOBAAMETRACS000501005734,2034,200,0034,2034,200029,1049,80
METROSTAVBAAMESTACZ0005006502225,40235,50+6,08225,40235,5000127,10235,50
MILETABAAMILETCS000502745775,6075,600,0075,6075,600062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552186,00186,000,00186,00186,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759526,60526,600,00526,60526,6000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830883,1083,100,0083,1083,100038,60500,00
MOTOKOV INTER.BAAMOTINCZ0008417755270,00270,000,00270,00270,0000163,00350,00
MOTORPALBAAMOTORCZ0005084558279,60279,60+0,57279,60279,60205 592200,00512,20
MSABAAMSACZ0005016501199,90202,10+0,49199,90202,1000175,50274,00
NKT CABLESBAAKABKLCZ0005082255740,00740,000,00740,00740,0021 480469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751890,10890,100,00890,10890,1000606,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353630,00630,000,00630,00630,0042 520541,50795,00
ODKOLEKBAAODKOLCZ0009064051440,00440,000,00440,00440,0041 760250,00480,00
OKDBAAOKDCZ0005100651135,30135,20+1,57135,10135,3011415 41560,10140,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,0000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355616,00616,00-0,32616,00616,00148 624362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 800,901 950,00+8,271 800,901 950,00001 550,902 100,00
OSTROJBAAOSTROCS0008435558151,50152,50+4,45151,50152,500030,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085251,0051,000,0051,0051,000045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959206,20206,200,00206,20206,2000190,00313,10
O2 C.R.BAATELECCZ0009093209296,10297,20-0,13295,70302,004 7651 433 164212,00344,00
PANKRÁCBABPANKRCZ00090789031 820,001 820,000,001 820,001 820,0000518,002 000,00
PANKRÁCBAAPANKRCZ0009033205900,00900,000,00900,00900,0000324,001 320,00
PARAMOBAAPARAMCZ0005091355460,10460,100,00460,10460,102920290,40486,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,00103,000,00103,00103,000066,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 920,0011 897,30-0,1911 742,4011 920,0014166 5677 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105463,0061,00-3,1761,0063,0052032 52024,0066,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650816,70821,00+0,48816,70821,0000502,001 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453751,00751,000,00751,00751,0000616,50820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465290,0090,000,0090,0090,000061,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392542 232,202 232,20+1,482 232,202 232,2000918,902 232,20
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158811,00811,000,00811,00811,0086 488402,00850,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 360,502 361,00+0,252 360,502 361,00511 8041 524,602 450,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 620,002 620,000,002 620,002 620,00001 928,903 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 410,101 410,10+0,041 410,101 410,105 8668 856 1621 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859150,00150,000,00150,00150,008012 00099,30275,00
PSVSBAAPRSVOCZ0005111500883,00882,00+0,09882,00883,003530 880610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115490,2089,10-1,2189,1090,20262 32576,30110,00
RAŠELINABAARASELCZ0009074050345,50345,50-1,28345,50345,5000207,00386,70
RMS MEZZANINEBAAPVTCS00084162511 985,001 985,00+3,651 985,001 985,00001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957410,00400,00-4,76400,00410,00124 820143,20490,90
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455395,20395,30+0,05395,20395,30103 953316,00489,30
SČ ARMATURKABAASCARMCS0005003854152,00152,00+4,10152,00152,00253 80096,00152,00
SČ ENERGETIKABAASEVENCZ00050780552 011,002 010,00-9,862 010,002 011,001224 1281 295,102 230,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 600,102 600,300,002 600,102 600,302154 6001 860,103 430,00
SELGENBAASELGECZ0009033650270,00270,00-3,57270,00270,0000242,00395,60
SETUZABAASETUZCZ0008460052290,00290,00-4,85290,00290,0072 030192,50373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350527,40516,00-2,14516,00527,409649 706304,60620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,00103 30093,10372,00
SG - INDUSTRYBFAYSECZ00090877069,909,90-10,009,909,90005,4017,60
SIGMIABAASIGMICZ000907720284,6084,600,0084,6084,600084,601 000,00
SILONBAASILONCZ0005094458312,30314,50+0,67312,30314,5000265,50340,50
SLADOVNA HODONICEBAASLADHCZ0008452554900,00959,40+6,60900,00959,4000500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259342,00342,000,00342,00342,0000200,10440,00
SM ENERGETIKABAASMENGCZ00050783522 106,002 105,50+0,192 105,502 106,00612 6341 360,102 310,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 750,002 750,00-1,782 750,002 750,00125358 2401 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251975,00975,000,00975,00975,0000530,101 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952351,00350,00-0,14350,00351,008830 836226,40365,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495867,5067,50+1,8067,5067,50302 02554,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285887,0087,000,0087,0087,001087077,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753160,50160,50-9,93160,50160,506963116,10257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 720,001 850,00-0,531 720,001 850,001932 9401 280,101 899,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 702,002 702,000,002 702,002 702,00106286 4122 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665234,0034,000,0034,0034,00005,8034,00
SUBTERRABAASBTERCS00050230501 007,00987,00-3,47987,001 007,00123122 832477,701 098,00
ŠKODA PRAHABAASKOPHCS0005006857170,00170,000,00170,00170,000095,40200,00
ŠMERAL BRNOBAASMERACS000502935468,3068,400,0068,3068,400045,2093,00
ŠTI HOLDINGBFASTICZ0009087805812,00812,000,00812,00812,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351855,00855,000,00855,00855,0000503,10897,30
TATRABAATATRACS000501845638,3038,30+0,2638,3038,302208 42636,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9064 841560,101 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156411,20411,200,00411,20411,2000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255651,00651,000,00651,00651,0000430,90651,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950420,00420,00+5,00420,00420,0011849 560330,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 260,001 260,00+8,891 260,001 260,002025 200715,501 260,00
TEPNABAATEPNACS000502685550,0050,00+5,2650,0050,0015024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135161,0061,000,0061,0061,000035,3068,00
TESLA SEZAMBAATSLSECS0005009851411,40412,30-1,76411,40412,3000270,50514,50
TOMABAATOMACZ000508855971,3071,50+0,2871,3071,5015711 20367,10111,80
TONAKBAATONAKCS000500605524,2024,200,0024,2024,203379924,1038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000088,50123,50
TYLEX LETOVICEBAATYLEXCS0005006154151,00151,00+3,70151,00151,0013520 38567,80151,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 400,001 400,000,001 400,001 400,0045 600544,001 400,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150042,1042,40+0,7142,0043,2019 350829 99528,0043,40
UNIPLET TŘEBÍČBAAUNIPLCS0005005354152,00152,000,00152,00152,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308131,50131,500,00131,50131,600069,30131,50
UNITED ENERGYBAAPSZTECS00084586591 250,001 251,00-4,171 250,001 251,003847 503671,101 305,50
VČ ENERGETIKABAAVCENGCZ00050769502 250,002 055,10-8,662 050,002 250,00106219 5761 420,502 285,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 700,002 850,00+5,552 700,002 850,00123332 1002 100,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658300,00300,000,00300,00300,00103 000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585055,8055,80+0,1755,8055,801583752,2092,70
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 MIKULOVBAAVINOMCS0008465159861,00862,000,00861,00862,0065 169700,00900,00
VÍTKOVICEBAAVITKOCZ00050985589,109,10+2,249,109,10007,5014,00
VLNAPBAAVLNAPCZ000508765043,5043,500,0043,5043,500042,50103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,100,00311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952135,10135,100,00135,10135,100096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000219,80326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850212,00212,000,00212,00212,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056183,80183,80-0,27183,80183,8000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353139,00139,10+0,07139,00139,1000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150177,90177,900,00177,90177,9000149,30235,20
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657150,10165,10+9,99150,10165,1000100,20184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,40173,400,00173,40173,400091,10234,10
VULKANBAAVULKACZ0005100453201,00201,00+5,23201,00201,002402150,10240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550125,5025,50+2,4025,5025,500016,5025,50
WIENERBERGER C.P.BAAJICIHCS00084158572 519,002 525,00+4,082 519,002 525,00001 650,002 525,00
YTONGBAAPORBECS00084201623 550,003 550,00+3,643 550,003 550,00828 4002 430,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773544 005,004 005,00+0,124 005,004 005,0014 0051 831,004 005,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 761,002 761,000,002 761,002 761,0043118 7232 125,003 990,00
ZZN POMORAVÍBAAZZNHOCS000846335295,70105,20+9,9295,70105,200095,60281,20
ŽĎASBAAZDASCS0005031152272,00298,50+9,74272,00298,50226 355182,10298,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 202,304 250,50+1,304 202,304 250,501667 3342 200,504 250,50
ŽOS NYMBURKBAAZOSNYCZ000904835161,3061,300,0061,3061,300032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 024,00961,00-6,15961,001 024,0000443,101 024,00