Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 23:57
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 10.03.2003

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.

07.02.200307.03.2003
11.03.200309.04.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852130,00118,500,00118,50130,00475 811110,00173,50
ALIACHEMBABSYNTHCZ00051126077,607,60-2,567,607,601128516,809,60
ALIACHEMBAASYNTHCZ000509195973,1073,20+0,1373,1073,20352 55968,9083,30
AMMANN CRBAASTVSTCS0005003755250,40250,10-2,57250,10250,407017 528236,10288,90
ATAS NÁCHODBAAATSNACS0005028257370,00370,00-0,02370,00370,005219 240138,00371,90
AVIABAAAVIACS000502075922,5022,60-5,8322,5022,600012,2046,50
BELAGRABAAZZNBRCZ0008449055240,00240,000,00240,00240,00153 600204,00651,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 000,001 000,000,001 000,001 000,0000750,001 350,00
BMTBAABMTBOCS0005030758450,00450,000,00450,00450,0000190,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607200,40202,00+0,84200,40203,0022445 22899,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454617,60556,00-9,97556,00617,6000365,50703,00
BRISK TÁBORBAABRITACZ0005074856440,10440,100,00440,10440,1083 521266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509640,40650,10+12,00576,50650,1000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009250,00250,000,00250,00250,0000175,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207191,70191,70+0,84191,70191,70387 285108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507264,10265,20+0,41264,10265,200097,00270,00
CIMEX KONCERNBFBINFJICZ000908360686,4087,00+0,9286,4087,0019016 47631,7088,00
CONCORDIA INV.IFBFACONIFCZ0008021201242,50243,00+0,28242,10243,0020048 527195,00255,10
CONSUS IFBFACONINCZ000802830550,3050,20-4,3850,2050,40854 27733,8052,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 750,003 552,10-5,273 552,103 750,0093343 229605,003 852,00
CZECH PROPERTYBFAIFBOCZ0009086807951,50951,50+10,00951,50951,5021 903850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 140,003 140,000,003 140,003 140,00001 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556424,20424,30+0,04424,20424,3000341,30525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 634,504 635,00+0,874 634,504 635,00003 482,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052175,50193,00+9,97175,50193,000080,00193,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,501,500,001,501,50000,401,50
ČESKÁ ZBROJOVKABAACEZBRCS0005029156510,30510,30-12,03510,30510,301510360,00580,10
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607193,00193,50+0,25192,00193,501 383267 461180,10424,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752165,00165,100,00165,00165,100056,30165,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025865,5062,90-3,9662,9065,500033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345782,5082,50-2,1382,5082,50544 45544,2086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230091,8091,50+0,2191,3092,601 657151 73973,7098,80
ČKD HRONOVBAACKDHRCZ0005093658380,70405,20+6,43331,70405,2000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051451,30458,10+7,78449,60476,001 281595 921217,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255600,50610,00+1,58600,50610,0000152,701 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364156,00156,000,00156,00156,000030,70157,00
DERMACOLBAADERMACZ0009041653300,10300,100,00300,10300,1000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929047,107,100,007,107,10004,807,80
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 550,001 550,000,001 550,001 550,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,00281,000,00281,00281,000084,70291,20
ENERGOAQUABAAENRGACS0008419750627,50627,500,00627,50627,5000462,00650,00
EQUITY HOLDINGBFAAGFIECZ000908460496,5095,20-1,3494,4096,502 421225 78134,90113,90
ETABAAELEPRCS0005005156125,20125,200,00125,20125,20202 50487,10156,30
EUROVIA CSBAASTASZCS00050228541 101,001 101,00-4,301 101,001 101,0088 808662,201 150,50
FEZKO SERVISBAAFEZKOCS0005037456182,00182,00+0,55182,00182,0000129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001749,90749,80-1,79740,00749,9010377 031536,40774,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 100,001 100,000,001 100,001 100,0000990,001 100,00
GEODEZIE BRNOBAAGEOBOCZ0009092706310,10364,70+17,60310,10364,7000310,10609,80
GLOBAL PAYMENTSBAAMUZOCZ000841365511 130,1011 130,10-0,0111 130,1011 130,10003 120,0012 850,00
GUMOTEXBAAGUMOTCZ0005086751625,00625,000,00625,00625,0000186,10625,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 491,002 491,00-15,982 491,002 491,0049 9641 800,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851560,00560,00+2,56560,00560,001560450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 985,001 985,000,001 985,001 985,00001 260,702 000,00
HOTEL PANORAMABAAPANORCS0008438354550,00550,00+3,77550,00550,0031 650351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509745,00745,000,00745,00745,0000373,00762,80
CHEVAK CHEBBAAVOKCHCZ0009061750179,30179,300,00179,30179,3000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 665,102 665,100,002 665,102 665,10001 400,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 525,001 536,00+0,061 522,001 550,00302465 8291 305,001 560,00
IF OBCHODUBFAOBCHOCZ00080111031 174,001 179,00+0,581 174,001 179,004856 5551 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001502,40502,400,00502,40502,4094 522427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757444,50444,50+8,36444,50444,5083 556366,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904230,10230,10+9,05230,10230,10184 142207,00470,50
JÁCHYMOV PMBAALAZJACS0008446753660,10660,10+0,15660,10660,10159 902406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657652,60653,10-0,01652,60653,1074 570105,60756,00
JČ ENERGETIKABAAJIHENCZ00050770572 630,002 630,000,002 630,002 630,00718 4101 300,102 790,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 451,002 451,20+0,042 451,002 451,20001 951,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,00368,000,00368,00368,0000276,00411,40
JIHOSTROJBAAJIHSTCS000503636784,0084,000,0084,0084,000035,3084,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955266,00266,00-6,43266,00266,00123 192176,60339,90
JM ENERGETIKABAAJMENGCZ00050779582 930,002 930,000,002 930,002 930,0025 8601 880,003 000,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 200,003 275,00+2,343 200,003 275,00002 540,004 506,00
JUTABAAJUTACS00050261522 270,002 270,00-5,412 270,002 270,0024 5401 000,002 420,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 870,001 866,00-3,811 866,001 870,001629 9001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 473,502 470,000,002 470,002 473,50001 611,002 472,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050244,7044,700,0044,7044,700044,7067,00
KAROSERIABAAAVIABCS0005032150316,10316,100,00316,10316,1000114,50376,10
KDYNIUMBAAKDYNICZ00050236552 405,002 405,000,002 405,002 405,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 000,001 986,00-1,351 984,202 025,00148295 4331 408,002 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464403,00403,00-4,29403,00403,006024 180400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159670,10670,10+0,22670,10670,1000525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351150,00150,100,00150,00150,100072,10160,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 036,301 036,10-0,181 036,101 038,003233 165953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955335,00335,000,00335,00335,0000292,20470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153880,10880,10+0,01880,10880,1032 640570,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251660,00660,000,00660,00660,0000563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853457,00457,000,00457,00457,0000275,60549,00
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 OSTRAVABAANOVHUCZ000509825189,0089,00+4,5883,1089,001 326114 50727,1095,00
MADETABAAJIMLECS0008420550405,10405,10-4,57405,10405,1072 836203,10435,50
MANHATTAN IFBFAIFUNCZ00080046031 020,101 020,100,001 020,101 020,1011 020963,101 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755345,10310,60-9,99310,60345,1000270,10715,00
MEOPTA PŘEROVBAAMEOPTCS000500896084,4084,400,0084,4084,400084,40182,90
METALIMEXBAAMETLXCS00084124581 953,001 903,10+0,161 903,101 953,10001 530,002 470,00
METRA BLANSKOBAAMETRACS000501005733,3033,60+0,5933,3033,600029,1049,80
METROSTAVBAAMESTACZ0005006502219,60219,60+2,13219,60219,6000127,10229,00
MILETABAAMILETCS000502745771,2071,50+0,4271,2071,500062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552186,00186,000,00186,00186,00193 534135,00250,00
MJM LITOVELBAAZZNSRCS0008434759500,00550,00+10,00500,00550,0000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830885,0085,000,0085,0085,000038,30500,00
MOTOKOV INTER.BAAMOTINCZ0008417755289,80289,800,00289,80289,8000140,10350,00
MOTORPALBAAMOTORCZ0005084558271,70271,70-1,73260,90271,70225 869200,00512,20
MSABAAMSACZ0005016501228,10228,10+0,39228,10228,101228191,20274,00
NKT CABLESBAAKABKLCZ0005082255720,00720,000,00720,00720,0064 320469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751687,40687,40-4,98687,40687,4021 375530,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353626,30626,30+0,20626,30626,3042 505541,50795,00
ODKOLEKBAAODKOLCZ0009064051410,10410,00-0,04410,00410,10229 021201,20480,00
OKDBAAOKDCZ0005100651130,70130,60+0,23130,60130,7028637 35560,10140,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,0000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355588,00588,00+5,00588,00588,0000362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 900,001 900,000,001 900,001 900,00001 410,102 100,00
OSTROJBAAOSTROCS0008435558151,00151,00+0,33151,00151,00142 11428,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,3055,30+0,1855,3055,300045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959228,40228,400,00228,40228,4000190,00313,10
O2 C.R.BAATELECCZ0009093209265,00267,00+3,00265,00267,20679181 061212,00344,00
PANKRÁCBAAPANKRCZ0009033205900,50900,600,00900,50900,6000324,001 320,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000518,002 000,00
PARAMOBAAPARAMCZ0005091355460,00460,000,00460,00460,002920290,40486,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,10103,100,00103,10103,100064,00120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 320,0011 358,30+1,0611 170,0011 358,3043486 1857 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105460,0060,000,0060,0060,000024,0066,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650812,10812,10+0,35812,10812,1064 873502,001 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453770,00770,000,00770,00770,0000616,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465296,5096,70+0,4196,5096,700061,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 499,001 499,00+6,991 499,001 499,00913 491918,901 651,10
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158850,00850,00+6,22850,00850,00390331 500402,00850,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 281,002 300,00-2,762 281,002 300,00001 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 650,802 650,80-3,792 650,802 650,8025 3021 920,203 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 259,101 259,10-9,901 259,101 259,10517776 4051 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859150,00150,000,00150,00150,000099,30275,00
PSVSBAAPRSVOCZ0005111500865,00865,100,00865,00865,1000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115488,2093,10+0,5388,2093,100076,30110,00
RAŠELINABAARASELCZ0009074050370,50370,500,00370,50370,5000200,60386,70
RMS MEZZANINEBAAPVTCS00084162511 725,001 725,00-6,251 725,001 725,0046 9001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957380,00380,00-9,95380,00380,00103 800143,20490,90
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455459,00459,00+2,00459,00459,007032 130316,00529,00
SČ ARMATURKABAASCARMCS0005003854117,60117,60+5,00117,60117,600096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 750,101 750,10-7,881 750,101 750,1047 0001 295,101 900,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 590,402 590,80+0,012 590,402 590,80001 860,103 430,00
SELGENBAASELGECZ0009033650245,00245,00-9,25245,00245,0092 205200,00395,60
SETUZABAASETUZCZ0008460052310,00310,00+3,33310,00310,0000192,50341,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350510,10545,00+6,86510,10545,006835 315304,60620,00
SFINXBAASFINXCS0005036458300,00300,000,00300,00300,000093,10372,00
SG - INDUSTRYBFAYSECZ000908770614,1014,50-2,6814,1015,004 61168 8925,4014,90
SIGMIABAASIGMICZ000907720284,6084,600,0084,6084,600084,601 000,00
SILONBAASILONCZ0005094458325,00325,00-0,30325,00325,006822 100265,50340,50
SLADOVNA HODONICEBAASLADHCZ0008452554863,00863,00+0,09863,00863,0032 589500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259325,00325,000,00325,00325,0000200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 800,101 761,00-7,311 761,001 800,101933 5401 360,102 050,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 620,002 480,30-4,822 480,302 620,00717 6421 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251921,00921,00-3,86921,00921,0021 842521,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952350,00350,000,00350,00350,005017 500226,40365,10
SPOLANABAASPOLACS000842495862,2062,20-9,4662,2062,201062254,2085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285886,4086,80-0,1186,4086,80514 40977,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753156,70156,70-9,52156,70156,7000114,00257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 655,001 655,00+3,101 655,001 655,0046 6201 261,101 807,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 879,002 879,00-4,762 879,002 879,00002 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665230,1030,00-0,3330,0030,10005,8030,10
SUBTERRABAASBTERCS00050230501 022,001 000,00-2,541 000,001 022,004747 297432,101 085,70
ŠKODA PRAHABAASKOPHCS0005006857170,00170,000,00170,00170,000095,40200,00
ŠMERAL BRNOBAASMERACS000502935472,2075,60-5,6172,2075,60352 62245,2093,00
ŠTI HOLDINGBFASTICZ0009087805822,00822,000,00822,00822,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351851,20855,00+0,44851,20855,0000501,10897,30
TATRABAATATRACS000501845640,0040,00-1,2340,0040,001807 20036,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000556,301 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156385,00385,10+0,02385,00385,1000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255651,00651,000,00651,00651,0000430,90651,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950447,00445,00-0,44445,00457,5000323,50485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 150,001 150,00-1,371 150,001 150,006372 450715,501 177,50
TEPNABAATEPNACS000502685536,3036,60+0,8236,3036,600024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,0020913 16735,3071,50
TESLA SEZAMBAATSLSECS0005009851399,00399,100,00399,00399,1000270,50517,70
TOMABAATOMACZ000508855971,6071,600,0071,6071,600067,10124,80
TONAKBAATONAKCS000500605524,1024,100,0024,1024,100024,1038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000088,50123,50
TYLEX LETOVICEBAATYLEXCS0005006154140,00140,000,00140,00140,00202 80067,80150,40
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
UNIPETROLBAAUNIPECZ000909150038,4038,40+0,5238,4038,402208 44828,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,0020030 20050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 151,501 151,50-4,121 151,501 151,5066 909671,101 201,00
UNITED ENERGYBABPSZTECZ0005113308122,00125,00+2,45122,00125,000065,50125,00
VČ ENERGETIKABAAVCENGCZ00050769501 940,101 940,10-0,091 940,101 940,1059 7011 393,102 047,50
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 700,002 700,000,002 700,002 700,00002 100,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658330,50330,500,00330,50330,5000271,40451,00
VET ASSETS A.S.BAAJIPCZ000500585061,0060,50-5,4660,5061,00412 49652,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 420,001 420,000,001 420,001 420,0000851,101 681,00
VÍNO MIKULOVBAAVINOMCS0008465159876,10876,100,00876,10876,1000700,00900,00
VÍTKOVICEBAAVITKOCZ00050985589,109,100,009,109,10006,8014,00
VLNAPBAAVLNAPCZ000508765046,6046,600,0046,6046,600037,50103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,10-5,72311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952150,00150,00+5,85150,00150,000096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000207,10326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850210,00220,50+5,00210,00220,5000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056159,10159,20+0,06159,10159,2000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353139,00139,10+0,07139,00139,1000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150173,20173,300,00173,20173,3000149,30235,20
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657138,50138,60+0,07138,50138,6000100,20184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,40173,400,00173,40173,400091,10234,10
VULKANBAAVULKACZ0005100453180,00180,000,00180,00180,0000141,50240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 400,002 460,00+1,232 400,002 460,001229 3401 600,002 460,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,3022,40-7,4322,4024,302 20653 28816,0024,20
YTONGBAAPORBECS00084201623 500,003 450,00-1,423 450,003 500,002586 7502 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 375,003 375,00-3,573 375,003 375,00310 1251 830,003 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 515,102 515,10-3,542 515,102 515,1012 5152 100,103 990,00
ZZN POLABÍBAAZZNNBCZ000909280548,0048,000,0048,0048,000013,2052,80
ZZN POMORAVÍBAAZZNHOCS0008463352143,40143,400,00143,40143,400096,30281,20
ŽĎASBAAZDASCS0005031152252,00252,00-9,02252,00252,00389 576175,10290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 201,304 201,20+0,014 201,204 201,30416 8051 965,104 242,50
ŽOS NYMBURKBAAZOSNYCZ000904835152,0052,000,0052,0052,000032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959850,00800,00-5,88765,10850,00134116 044443,10950,00