Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 23:58
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 05.03.2003

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.

03.02.200304.03.2003
06.03.200304.04.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852118,50118,500,00118,50118,5000110,00173,50
ALIACHEMBAASYNTHCZ000509195973,2073,30+0,1373,2073,30141 02568,9083,30
ALIACHEMBABSYNTHCZ00051126077,807,80+2,637,807,80006,809,60
AMMANN CRBAASTVSTCS0005003755242,50256,70+5,81242,50256,7000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257331,10345,20+4,25331,10345,2000135,10345,20
AVIABAAAVIACS000502075922,7022,80+0,4422,7022,800012,2046,50
BELAGRABAAZZNBRCZ0008449055240,00240,000,00240,00240,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ00090535591 000,001 000,000,001 000,001 000,0000750,001 350,00
BMTBAABMTBOCS0005030758450,00450,000,00450,00450,0000190,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607200,10200,10+0,75200,10200,108016 00899,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454576,00518,50-5,00518,50576,0000365,50703,00
BRISK TÁBORBAABRITACZ0005074856398,90398,90+8,81398,90398,9062 393266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509701,10636,20-4,23631,00701,1000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009270,00270,000,00270,00270,00277 290175,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207191,00191,000,00191,00191,0000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507268,00268,000,00268,00268,000097,00270,00
CIMEX KONCERNBFBINFJICZ000908360688,0088,00+4,7688,0088,0012010 56031,7088,00
CONCORDIA INV.IFBFACONIFCZ0008021201252,00252,000,00252,00252,0000187,60255,10
CONSUS IFBFACONINCZ000802830550,2050,20-2,3350,2050,20201 00433,8051,70
CUKROVAR VRBÁTKYBAACUKRYCS00084173584 158,003 406,00-9,893 406,004 158,0079276 665605,003 780,00
CZECH PROPERTYBFAIFBOCZ0009086807865,00865,00-4,41865,00865,00108 650850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 135,003 135,00-4,913 135,003 135,0013 1351 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556423,10423,10+0,02423,10423,1000334,30525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 637,504 638,20+2,344 637,504 638,20003 482,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052167,10167,10-0,05167,10167,10355 84980,00167,20
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,401,40-6,661,401,40000,401,50
ČESKÁ ZBROJOVKABAACEZBRCS0005029156560,10560,20+0,03560,10560,2000325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607190,00189,00+0,21189,00190,002 551482 689180,10437,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752165,00165,100,00165,00165,100056,30165,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025863,0063,000,0063,0063,000033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345782,5082,50+0,2482,5082,50544 45542,7086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230091,3091,70-1,5091,3093,6010 9071 006 45773,7098,80
ČKD HRONOVBAACKDHRCZ0005093658310,00317,10+6,76310,00317,1000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051430,00430,10+10,00352,30430,10306124 185202,10430,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255692,60657,30-5,09657,30730,3000123,401 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364156,00156,000,00156,00156,000030,70157,00
DERMACOLBAADERMACZ0009041653332,80300,00-9,85299,60332,8000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929047,107,100,007,107,102501 7754,807,80
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 500,001 550,00+3,331 500,001 550,0000771,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,00281,000,00281,00281,000081,10291,20
ENERGOAQUABAAENRGACS0008419750627,50627,500,00627,50627,5000411,00650,00
EQUITY HOLDINGBFAAGFIECZ000908460496,5094,20-1,8793,5096,506 627635 01734,90113,90
ETABAAELEPRCS0005005156125,20125,200,00125,20125,200087,10156,30
EUROVIA CSBAASTASZCS00050228541 200,001 101,00-4,301 101,001 200,001820 115662,201 150,50
FEZKO SERVISBAAFEZKOCS0005037456181,00181,000,00181,00181,0000129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001768,50768,50+2,46768,50768,5000535,00774,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 100,001 100,000,001 100,001 100,0000990,001 100,00
GEODEZIE BRNOBAAGEOBOCZ0009092706386,40316,20-0,09316,20386,4000316,20609,80
GLOBAL PAYMENTSBAAMUZOCZ000841365511 130,0011 130,000,0011 130,0011 130,00003 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 700,002 700,000,002 700,002 700,00410 8001 800,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851551,20551,50+0,18550,70551,502513 780450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 900,001 751,10-12,441 751,101 950,10001 260,702 083,10
HOTEL PANORAMABAAPANORCS0008438354530,00530,00+13,34530,00530,00105 300351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509745,00745,00+0,67745,00745,0000373,00762,80
CHEVAK CHEBBAAVOKCHCZ0009061750179,30179,300,00179,30179,3000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 703,402 703,400,002 703,402 703,40001 400,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 525,001 545,00+0,981 525,001 545,00101155 8851 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 181,101 180,100,001 180,101 182,002327 1531 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001502,20502,20-0,01502,20502,2021 004427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757445,60445,60-10,17445,60445,6052 228337,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904207,00207,00-5,90207,00207,00153 105207,00470,50
JÁCHYMOV PMBAALAZJACS0008446753655,00659,10+0,61655,00665,0000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657680,00690,00+1,47680,00690,003020 60095,20756,00
JČ ENERGETIKABAAJIHENCZ00050770572 645,502 630,00-5,752 630,002 645,501128 9691 300,102 790,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 410,002 614,60-1,872 410,002 819,00001 951,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,00368,000,00368,00368,0000276,00411,40
JIHOSTROJBAAJIHSTCS000503636780,0080,000,0080,0080,00161 28035,3080,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955283,00283,20+0,07283,00283,2000176,60339,90
JM ENERGETIKABAAJMENGCZ00050779582 950,002 950,00-0,082 950,002 950,0025 9001 880,003 000,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 250,003 250,00+1,943 250,003 250,00002 410,304 506,00
JUTABAAJUTACS00050261522 300,002 300,00-4,952 300,002 300,0024 6001 000,002 420,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 880,001 880,00-3,091 880,001 880,00815 0401 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 472,002 470,00-0,082 470,002 472,001229 6521 611,002 472,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050249,5049,500,0049,5049,500049,5067,00
KAROSERIABAAAVIABCS0005032150316,10316,100,00316,10316,1000112,10376,10
KDYNIUMBAAKDYNICZ00050236552 405,002 405,000,002 405,002 405,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 025,602 036,60+0,072 006,102 038,20232470 0701 403,502 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,00421,10+0,02421,00421,1000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159668,60668,600,00668,60668,6000525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351142,00143,10+2,14142,00143,100072,10160,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 038,101 038,300,001 038,101 038,301010 382953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955335,00335,000,00335,00335,0000292,20470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153870,00870,000,00870,00870,0000570,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251660,00660,000,00660,00660,0000563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853457,00457,000,00457,00457,0041 828275,60549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804360,00360,000,00360,00360,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 314,101 357,10+3,421 314,101 357,1000915,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,0030,000,0030,0030,000016,6033,80
LIBERTY OSTRAVABAANOVHUCZ000509825190,0088,30-1,8888,3091,402 698242 78227,1095,00
MADETABAAJIMLECS0008420550424,50424,50+3,53424,50424,5000187,30435,50
MANHATTAN IFBFAIFUNCZ00080046031 005,001 005,100,001 005,001 005,1000963,101 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755379,50379,500,00379,50379,5000220,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896092,0095,50+3,8092,0095,500070,20182,90
METALIMEXBAAMETLXCS00084124581 878,001 878,000,001 878,001 878,00001 530,002 470,00
METRA BLANSKOBAAMETRACS000501005733,3033,30-5,1233,3033,301886 26029,1049,80
METROSTAVBAAMESTACZ0005006502219,60219,600,00219,60219,6000127,10229,00
MILETABAAMILETCS000502745770,7070,80+0,2870,7070,800062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552186,00186,000,00186,00186,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759601,00550,00-8,48550,00601,0000163,00661,10
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
MSABAAMSACZ0005016501223,00223,00-4,29223,00223,00214 683191,20274,00
NKT CABLESBAAKABKLCZ0005082255720,00720,00+0,98720,00720,004028 800469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751900,00810,10-9,98810,10900,0000467,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353622,50622,50+0,04622,50622,50106 225541,50795,00
ODKOLEKBAAODKOLCZ0009064051443,00443,000,00443,00443,0000185,00480,00
OKDBAAOKDCZ0005100651130,00130,10+0,07130,00135,0039551 81660,10140,00
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 900,001 900,000,001 900,001 900,00001 350,002 100,00
OSTROJBAAOSTROCS0008435558150,50150,00-0,66150,00150,5019028 52028,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,3055,300,0055,3055,300045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959228,40228,400,00228,40228,4000190,00313,10
O2 C.R.BAATELECCZ0009093209260,10257,10-3,49255,00266,901 341347 352212,00353,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000472,002 000,00
PANKRÁCBAAPANKRCZ0009033205900,10900,10+0,85900,10900,1000324,001 320,00
PARAMOBAAPARAMCZ0005091355457,10457,00-4,51457,00457,102410 968290,40486,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,10103,100,00103,10103,100064,00120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 119,3011 123,00+0,3711 100,0011 149,6035389 2077 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105460,0060,000,0060,0060,0061837 08023,5066,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650807,00807,00+0,09807,00807,001807502,001 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453770,00770,00+1,31770,00770,0043 080513,50820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465296,3096,30+0,3196,3096,300061,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 402,201 310,10-9,771 306,901 402,3000918,901 651,10
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158801,50801,50-2,49801,50801,5086 412402,00845,10
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 260,502 261,00-2,962 260,502 261,0049 0431 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 755,202 755,200,002 755,202 755,20001 832,603 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 408,001 412,00+0,171 408,001 414,50001 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859150,00150,000,00150,00150,00460099,30275,00
PSVSBAAPRSVOCZ0005111500861,00863,00+0,33861,00863,0000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115492,6092,600,0092,6092,600075,80110,00
RAŠELINABAARASELCZ0009074050344,00350,00+1,74344,00350,0000190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 840,001 840,000,001 840,001 840,00001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957422,00422,000,00422,00422,0000143,20490,90
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455410,00410,00-0,79410,00410,0062 460316,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 825,001 826,60+1,421 825,001 826,60001 295,101 900,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 590,402 590,400,002 590,302 590,40001 717,103 430,00
SELGENBAASELGECZ0009033650270,00270,000,00270,00270,0000200,00395,60
SETUZABAASETUZCZ0008460052301,00300,00-3,22300,00301,00216 307192,50341,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350525,20525,20+3,91525,20525,2000304,60620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ000908770614,0014,70+6,5214,0014,701 40319 8355,4014,70
SIGMIABAASIGMICZ000907720284,6084,600,0084,6084,600084,601 000,00
SILONBAASILONCZ0005094458326,00326,00+0,15326,00326,0000265,50340,50
SLADOVNA HODONICEBAASLADHCZ0008452554861,00861,00+0,05861,00861,0076 027500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259342,50342,500,00342,50342,5000200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 925,001 925,00+1,311 925,001 925,00001 360,102 050,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 606,602 606,60-9,962 606,602 606,60820 8531 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251958,00958,00-3,71958,00958,0000502,101 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952332,50332,50-5,00332,50332,5082 660226,40365,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495862,5062,500,0062,5062,501275054,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285890,6090,60-0,1185,4090,6067961 34377,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753173,20173,200,00173,20173,2000109,70257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 621,501 621,50-1,721 621,501 621,5023 2431 261,101 807,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 023,003 023,000,003 023,003 023,00002 028,203 550,00
STROJPLASTBAASTRTACZ000508665230,1030,100,0030,1030,10005,8030,10
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS00050230501 085,701 085,70+7,371 085,701 085,706065 142432,101 085,70
ŠKODA PRAHABAASKOPHCS0005006857171,00171,000,00171,00171,000095,40200,00
ŠMERAL BRNOBAASMERACS000502935485,1085,10+6,2485,1085,10453 83045,2093,00
ŠTI HOLDINGBFASTICZ0009087805804,00804,00+0,24804,00804,0043 216603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351851,20851,20+0,01851,20851,2000485,00897,30
TATRABAATATRACS000501845640,0040,000,0040,0040,00702 80036,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000545,101 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156375,00380,10+1,33375,00380,1000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255651,00651,000,00651,00651,0000430,90651,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950463,00457,50-1,57457,50463,0000320,10485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 232,501 123,000,001 123,001 232,504551 630715,501 152,00
TEPNABAATEPNACS000502685533,0033,00+9,6333,0033,000024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,00191 19735,3071,50
TESLA SEZAMBAATSLSECS0005009851399,00399,100,00399,00399,1000270,50550,00
TOMABAATOMACZ000508855970,8071,10+0,1470,8071,10201 41967,10124,80
TONAKBAATONAKCS000500605524,1024,10-0,4124,1024,100024,1038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000088,50123,50
TYLEX LETOVICEBAATYLEXCS0005006154145,50145,50+3,92145,50145,500067,80150,40
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
UNIPETROLBAAUNIPECZ000909150039,8038,30-3,7637,6039,8019 703768 37428,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354152,40166,20+9,05151,00166,20700115 47650,00207,10
UNITED ENERGYBAAPSZTECS00084586591 152,001 152,000,001 152,001 152,0000670,001 201,00
UNITED ENERGYBABPSZTECZ0005113308122,00122,000,00122,00122,000062,60122,50
VČ ENERGETIKABAAVCENGCZ00050769501 950,001 950,00-4,761 950,001 950,0047 8001 393,102 047,50
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 702,102 702,200,002 702,102 702,20001 980,104 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658321,00321,00-4,32321,00321,00144 494245,20451,00
VET ASSETS A.S.BAAJIPCZ000500585061,0060,50-0,8160,5061,00332 00652,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 401,001 401,00+2,711 401,001 401,0000851,101 681,00
VÍNO MIKULOVBAAVINOMCS0008465159850,50870,00-0,62850,50870,001815 543700,00900,00
VÍTKOVICEBAAVITKOCZ00050985589,009,00-5,269,009,001 0009 0006,6014,00
VLNAPBAAVLNAPCZ000508765049,5049,50+10,0049,5049,50673 31737,50103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,100,00311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952117,20117,200,00117,20117,200096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000156,20326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850210,00210,00-7,69210,00210,00102 100160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056159,10159,200,00159,10159,2000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353139,00139,000,00139,00139,0000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,00187,80-1,20187,80200,0000149,30235,20
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10330,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657168,60168,60+0,05168,60168,6000100,20184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,30173,300,00173,30173,300091,10234,10
VULKANBAAVULKACZ0005100453199,10200,00+0,45199,10200,0000129,00240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,7022,70-6,1922,7022,700015,6024,20
WIENERBERGER C.P.BAAJICIHCS00084158572 400,002 400,000,002 400,002 400,00614 4001 580,002 420,00
YTONGBAAPORBECS00084201623 455,003 455,000,003 455,003 455,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 260,503 260,50-0,013 260,503 260,5013 2611 759,903 385,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 637,602 775,60+0,562 515,202 775,60001 921,103 990,00
ZZN POLABÍBAAZZNNBCZ000909280548,0048,000,0048,0048,000013,2052,80
ZZN POMORAVÍBAAZZNHOCS0008463352143,40143,400,00143,40143,400096,30281,20
ŽĎASBAAZDASCS0005031152272,00264,00-8,96264,00272,00153 984167,60290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 142,004 142,10+0,514 142,004 142,10833 1371 936,104 242,50
ŽOS NYMBURKBAAZOSNYCZ000904835152,0052,000,0052,0052,000032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959850,00850,10+6,26850,00850,1000405,00950,00