Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 3:56
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 06.03.2003

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.

04.02.200305.03.2003
07.03.200307.04.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852118,50118,500,00118,50118,5000110,00173,50
ALIACHEMBAASYNTHCZ000509195973,3073,10-0,2773,1073,30866 29068,9083,30
ALIACHEMBABSYNTHCZ00051126077,607,60-2,567,607,60322436,809,60
AMMANN CRBAASTVSTCS0005003755256,70256,700,00256,70256,7000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257345,20371,90+7,73345,20371,9000135,10371,90
AVIABAAAVIACS000502075923,0023,10+1,3123,0023,100012,2046,50
BELAGRABAAZZNBRCZ0008449055240,00240,000,00240,00240,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ00090535591 000,001 000,000,001 000,001 000,0000750,001 350,00
BMTBAABMTBOCS0005030758450,00450,000,00450,00450,00188 100190,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607200,20199,20-0,44199,20200,30254 99699,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454501,10601,90+16,08501,10601,9000365,50703,00
BRISK TÁBORBAABRITACZ0005074856400,10400,10+0,30400,10400,102800266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509636,10648,90+1,99581,80650,0000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009270,00270,000,00270,00270,004512 150175,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207191,00191,000,00191,00191,004764108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507257,50257,50-3,91257,50257,50307 72597,00270,00
CIMEX KONCERNBFBINFJICZ000908360685,0082,50-6,2582,5085,0023219 22031,7088,00
CONCORDIA INV.IFBFACONIFCZ0008021201242,00242,00-3,96242,00242,00307 260187,60255,10
CONSUS IFBFACONINCZ000802830551,4051,40+2,3951,4051,400033,8051,70
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 852,003 852,00+13,093 852,003 852,00415 408605,003 852,00
CZECH PROPERTYBFAIFBOCZ0009086807865,00865,000,00865,00865,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 140,003 140,00+0,153 140,003 140,00001 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556423,30423,50+0,09423,30423,5000334,30525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 634,204 566,90-1,534 566,804 634,30003 482,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052171,40171,40+2,57171,40171,400080,00171,40
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,501,50+7,141,501,501 0401 5600,401,50
ČESKÁ ZBROJOVKABAACEZBRCS0005029156560,10560,200,00560,10560,2000325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607188,90193,50+2,38188,90193,5032762 552180,10437,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752165,00165,100,00150,00175,000056,30165,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025863,0063,000,0063,0063,006 271395 07333,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345782,3082,30-0,2482,3082,301298842,7086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230092,3093,00+1,4191,5093,004 428406 87673,7098,80
ČKD HRONOVBAACKDHRCZ0005093658346,10346,10+9,14346,10346,1000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051445,00446,30+3,76430,00446,30293127 874202,10446,30
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255657,30624,10-5,05624,10693,4000123,401 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364156,00156,000,00156,00156,000030,70157,00
DERMACOLBAADERMACZ0009041653300,00300,10+0,03300,00300,1000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929047,107,100,007,107,20004,807,80
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 550,001 550,000,001 550,001 550,0000771,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,00281,000,00281,00281,000081,10291,20
ENERGOAQUABAAENRGACS0008419750627,50627,500,00627,50627,5000411,00650,00
EQUITY HOLDINGBFAAGFIECZ000908460494,2095,30+1,1694,2095,3023822 58534,90113,90
ETABAAELEPRCS0005005156125,10125,10-0,07125,10125,10151 87787,10156,30
EUROVIA CSBAASTASZCS00050228541 150,501 150,50+4,491 150,501 150,5000662,201 150,50
FEZKO SERVISBAAFEZKOCS0005037456181,00181,000,00181,00181,0000129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001750,00750,00-2,40750,00750,002720 250535,00774,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 100,001 100,000,001 100,001 100,0000990,001 100,00
GEODEZIE BRNOBAAGEOBOCZ0009092706396,00324,30+2,56324,00396,0000316,20609,80
GLOBAL PAYMENTSBAAMUZOCZ000841365511 130,0011 130,100,0011 130,0011 130,10003 120,0012 850,00
GUMOTEXBAAGUMOTCZ0005086751600,00625,00+4,16600,00625,0000181,10625,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 700,002 832,50+4,902 700,002 832,50001 800,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851496,10497,10-9,86496,10497,10157 447450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 900,001 985,00+13,351 751,101 990,00001 260,702 083,10
HOTEL PANORAMABAAPANORCS0008438354530,00530,000,00530,00530,001530351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509745,00745,000,00745,00745,0000373,00762,80
CHEVAK CHEBBAAVOKCHCZ0009061750179,30179,300,00179,30179,3000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 703,402 665,10-1,412 665,102 703,40001 400,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 523,301 535,00-0,641 523,301 550,00263406 2201 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 180,101 180,100,001 180,101 180,101315 3411 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001502,40502,40+0,03502,40502,4000427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757445,60401,10-9,98401,10445,6000337,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904207,50209,00+0,96207,50209,00306 248207,00470,50
JÁCHYMOV PMBAALAZJACS0008446753659,00659,100,00659,00659,1000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657675,00653,20-5,33653,10690,007651 35095,20756,00
JČ ENERGETIKABAAJIHENCZ00050770572 630,002 630,000,002 630,002 630,0025 2601 300,102 790,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 410,302 410,60-7,802 410,302 410,60001 951,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,00368,000,00368,00368,0000276,00411,40
JIHOSTROJBAAJIHSTCS000503636784,0084,00+5,0084,0084,000035,3084,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955283,20283,50+0,10283,20283,5000176,60339,90
JM ENERGETIKABAAJMENGCZ00050779582 933,002 931,50-0,622 931,502 933,00926 3941 880,003 000,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 183,003 183,00-2,063 183,003 183,0039 5492 410,304 506,00
JUTABAAJUTACS00050261522 400,002 400,00+4,342 400,002 400,00001 000,002 420,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 940,001 940,00+3,191 936,001 940,00001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 468,502 468,50-0,062 468,502 468,5037 4061 611,002 472,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050249,5049,500,0049,5049,502099049,5067,00
KAROSERIABAAAVIABCS0005032150316,10316,100,00316,10316,1000112,10376,10
KDYNIUMBAAKDYNICZ00050236552 405,002 405,000,002 405,002 405,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 025,002 030,00-0,322 018,502 043,50202410 0441 403,502 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,10421,100,00421,10421,1000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159668,60668,600,00668,60668,6000525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351139,10139,10-2,79139,10139,107510 43372,10160,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 038,301 041,00+0,261 038,201 041,004445 730953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955333,50333,60-0,41333,50333,6031 001292,20470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153940,00940,00+8,04940,00940,001514 100570,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251660,00660,000,00660,00660,0000563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853457,00457,000,00457,00457,005223 764275,60549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804360,00360,000,00360,00360,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 357,101 357,100,001 357,101 357,1000915,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,0030,000,0030,0030,000016,6033,80
LIBERTY OSTRAVABAANOVHUCZ000509825188,6085,10-3,6285,1090,001 408124 75127,1095,00
MADETABAAJIMLECS0008420550410,00410,00-3,41410,00410,00145 740187,30435,50
MANHATTAN IFBFAIFUNCZ00080046031 020,001 020,10+1,491 020,001 020,1000963,101 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755345,10345,10-9,06345,10345,1082 761220,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896084,4084,40-11,6284,4084,40504 22070,20182,90
METALIMEXBAAMETLXCS00084124581 899,901 899,90+1,161 899,901 899,902037 9981 530,002 470,00
METRA BLANSKOBAAMETRACS000501005733,3033,60+0,9033,3033,600029,1049,80
METROSTAVBAAMESTACZ0005006502215,10215,10-2,04215,10215,10245 162127,10229,00
MILETABAAMILETCS000502745771,0071,10+0,4271,0071,100062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552186,00186,000,00186,00186,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759550,00550,000,00550,00550,0000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830885,0085,000,0085,0085,000038,30500,00
MOTOKOV INTER.BAAMOTINCZ0008417755289,80289,800,00289,80289,8000140,00350,00
MOTORPALBAAMOTORCZ0005084558276,50276,500,00276,50276,5000200,00512,20
MSABAAMSACZ0005016501223,00225,00+0,89223,00225,0000191,20274,00
NKT CABLESBAAKABKLCZ0005082255720,00720,000,00720,00720,002014 400469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751846,00761,50-5,99761,50846,0000467,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353624,00624,00+0,24624,00624,0021 248541,50795,00
ODKOLEKBAAODKOLCZ0009064051410,00410,00-7,44410,00410,0052 050185,00480,00
OKDBAAOKDCZ0005100651134,80130,100,00130,10134,8023030 15860,10140,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,006060 000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355560,00560,00-4,76560,00560,0052 800362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 900,001 900,000,001 900,001 900,00001 350,002 100,00
OSTROJBAAOSTROCS0008435558151,00151,00+0,66151,00151,00436 49328,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,3055,300,0055,3055,300045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959228,40228,400,00228,40228,4000190,00313,10
O2 C.R.BAATELECCZ0009093209257,00260,00+1,12256,30264,90978257 207212,00353,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000472,002 000,00
PANKRÁCBAAPANKRCZ0009033205900,10900,100,00900,10900,1000324,001 320,00
PARAMOBAAPARAMCZ0005091355457,00457,000,00457,00457,002914290,40486,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,10103,100,00103,10103,100064,00120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 179,9011 179,90+0,5111 179,9011 179,90667 0797 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105460,0060,000,0060,0060,0040024 00023,5066,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650807,80808,30+0,16807,80808,3000502,001 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453797,50797,50+3,57797,50797,5000513,50820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465296,3096,300,0096,3096,300061,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 312,001 491,10+13,811 312,001 491,1000918,901 651,10
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158785,20822,00+2,55768,00822,00203157 368402,00845,10
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 270,502 268,00+0,302 268,002 270,50715 8841 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 755,302 755,300,002 755,302 755,30001 832,603 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 468,901 468,90+4,021 468,901 468,9022 7391 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859150,00150,000,00150,00150,000099,30275,00
PSVSBAAPRSVOCZ0005111500865,00865,10+0,24865,00865,1000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115488,1088,10-4,8588,1088,10403 52475,80110,00
RAŠELINABAARASELCZ0009074050351,00352,00+0,57351,00352,0000190,00386,70
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 HLDBAARYBATCS0008456455430,50430,50+5,00430,50430,5000316,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,00101 12096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 760,001 760,00-3,641 760,001 760,0047 0401 295,101 900,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 590,402 590,500,002 590,302 590,50001 717,103 430,00
SELGENBAASELGECZ0009033650270,00270,000,00270,00270,0000200,00395,60
SETUZABAASETUZCZ0008460052300,00300,000,00300,00300,001300192,50341,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350505,30505,30-3,78505,30505,30105 053304,60620,00
SFINXBAASFINXCS0005036458330,00300,00-9,09300,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ000908770614,7014,20-3,4014,2014,702844 1455,4014,70
SIGMIABAASIGMICZ000907720284,6084,600,0084,6084,600084,601 000,00
SILONBAASILONCZ0005094458326,00326,000,00326,00326,0000265,50340,50
SLADOVNA HODONICEBAASLADHCZ0008452554861,30862,00+0,11861,30862,0000500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259325,00325,00-5,10325,00325,003110 075200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 900,001 786,00-7,221 786,001 900,002748 3361 360,102 050,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 606,302 606,30-0,012 606,302 606,30513 0321 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251958,00958,000,00958,00958,0000502,101 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952350,00350,00+5,26350,00350,0011339 550226,40365,10
SPOLANABAASPOLACS000842495862,5062,500,0062,5062,500054,2085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285885,4085,40-5,7385,4085,40151 28177,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753173,20173,200,00173,20173,2000109,70257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 621,001 600,10-1,311 600,001 712,502541 3431 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 034,401 055,10-2,811 034,401 055,1000432,101 085,70
ŠKODA PRAHABAASKOPHCS0005006857171,00171,000,00171,00171,0061 02695,40200,00
ŠMERAL BRNOBAASMERACS000502935485,1088,50+3,9985,1088,5012510 94445,2093,00
ŠTI HOLDINGBFASTICZ0009087805805,00805,00+0,12805,00805,0086 440603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351851,20851,200,00851,20851,2000485,00897,30
TATRABAATATRACS000501845640,1040,10+0,2540,1040,10542 16536,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9043 228545,101 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156380,00380,100,00380,00380,1000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255651,00651,000,00651,00651,0000430,90651,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950457,50457,500,00457,50457,5000320,10485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 156,601 177,50+4,851 156,601 177,5000715,501 177,50
TEPNABAATEPNACS000502685533,0033,10+0,3033,0033,100024,2062,00
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
TOMABAATOMACZ000508855971,5071,50+0,5671,5071,50750167,10124,80
TONAKBAATONAKCS000500605524,1024,100,0024,1024,100024,1038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000088,50123,50
TYLEX LETOVICEBAATYLEXCS0005006154140,00140,00-3,78140,00140,00101 40067,80150,40
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
UNIPETROLBAAUNIPECZ000909150041,1039,20+2,3438,1041,105 174209 17428,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00166,200,00151,00166,200050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 151,001 151,00-0,081 151,001 151,001416 114670,001 201,00
UNITED ENERGYBABPSZTECZ0005113308122,00122,000,00122,00122,000062,60122,50
VČ ENERGETIKABAAVCENGCZ00050769501 940,101 941,50-0,431 940,101 941,501223 2841 393,102 047,50
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 702,102 700,00-0,082 700,002 702,101232 4081 980,104 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658330,50330,50+2,95330,50330,5000245,20451,00
VET ASSETS A.S.BAAJIPCZ000500585063,0063,00+4,1363,0063,001006 30052,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 401,001 401,000,001 401,001 401,0000851,101 681,00
VÍNO MIKULOVBAAVINOMCS0008465159876,10876,10+0,70876,10876,1000700,00900,00
VÍTKOVICEBAAVITKOCZ00050985589,408,40-6,668,409,401 0569 8766,6014,00
VLNAPBAAVLNAPCZ000508765047,4047,40-4,2447,4047,400037,50103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10320,60+3,05311,10320,6000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952128,90128,90+9,98128,90128,900096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000156,20326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850210,00210,000,00210,00210,0000160,90252,00
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.PARDUBICBAAVOKPACZ0009064150174,70174,70-6,97174,70174,70152 621149,30235,20
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10330,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657153,30153,40-9,01153,30153,4000100,20184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,30173,300,00173,30173,3081 38691,10234,10
VULKANBAAVULKACZ0005100453200,00200,000,00200,00200,0000129,00240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 440,002 440,00+1,662 440,002 440,00001 580,002 440,00
WIENERBERGER C.P.BAEJICIHCZ000511550122,7023,50+3,5222,7023,500015,6024,20
YTONGBAAPORBECS00084201623 455,003 500,00+1,303 455,003 500,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 280,503 280,50+0,613 280,503 280,50413 1221 759,903 385,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 515,102 607,60-6,052 515,102 607,60001 921,103 990,00
ZZN POLABÍBAAZZNNBCZ000909280548,0048,000,0048,0048,000013,2052,80
ZZN POMORAVÍBAAZZNHOCS0008463352143,40143,400,00143,40143,400096,30281,20
ŽĎASBAAZDASCS0005031152264,00264,000,00264,00264,00112 904167,60290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 161,004 162,00+0,484 161,004 162,001041 6131 936,104 242,50
ŽOS NYMBURKBAAZOSNYCZ000904835152,0052,000,0052,0052,00402 08032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959850,00850,100,00850,00850,1000405,00950,00