Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 10:03
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 11.03.2003

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.

07.02.200310.03.2003
12.03.200310.04.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852118,50118,500,00118,50118,5000110,00173,50
ALIACHEMBABSYNTHCZ00051126076,906,90-9,216,906,901439876,809,60
ALIACHEMBAASYNTHCZ000509195973,2073,200,0073,2073,20161 17168,9083,30
AMMANN CRBAASTVSTCS0005003755256,30256,30+2,47256,30256,3000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257370,00400,10+8,13370,00400,1000138,00400,10
AVIABAAAVIACS000502075922,6023,10+2,2122,5023,100012,2046,50
BELAGRABAAZZNBRCZ0008449055240,00240,000,00240,00240,0000204,00651,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 000,001 000,000,001 000,001 000,0000750,001 350,00
BMTBAABMTBOCS0005030758450,00450,000,00450,00450,0000190,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607200,90201,20-0,39200,90203,0013928 15099,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454520,10520,10-6,45520,10520,101520365,50703,00
BRISK TÁBORBAABRITACZ0005074856440,10440,100,00440,10440,1073 081266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509692,10692,10+6,46692,10692,1000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009270,00270,00+8,00270,00270,0000175,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207192,00192,00+0,15192,00192,00203 840108,60218,30
CIMEX KONCERNBFBINFJICZ000908360686,5086,50-0,5786,5086,500031,7088,00
CIMEX KONCERNBFAINFJICZ0009083507265,20265,50+0,11265,20265,500097,00270,00
CONCORDIA INV.IFBFACONIFCZ0008021201243,00243,000,00243,00243,007117 253195,00255,10
CONSUS IFBFACONINCZ000802830551,7051,70+2,9851,7051,700033,8052,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 751,004 000,00+12,603 751,004 000,0050197 510605,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807860,00860,00-9,61860,00860,0032 580850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 140,003 140,000,003 140,003 140,00001 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556424,30424,300,00424,30424,3000341,30525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 542,004 542,00-2,004 542,004 542,0029 0843 482,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052184,20165,80-14,09165,80184,200080,00193,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,501,500,001,501,503 7245 5860,401,50
ČESKÁ ZBROJOVKABAACEZBRCS0005029156460,10460,10-9,83460,10460,101460360,00580,10
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607195,20192,00-0,77192,00195,2035669 312180,10424,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752165,00165,100,00165,00165,100056,30165,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025862,9059,90-4,7659,9062,900033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345784,8082,500,0082,4084,8015713 18044,2086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230092,0092,10+0,6591,1092,1099491 14173,7098,80
ČKD HRONOVBAACKDHRCZ0005093658350,00427,20+5,42350,00427,2000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051450,10450,00-1,76430,00450,1021696 787217,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255610,00610,000,00610,00610,0000152,701 050,00
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 HOLDINGBFADETKUCZ00090929047,107,100,007,107,101117884,807,80
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 HOLDINGBFAAGFIECZ000908460495,1096,00+0,8495,1096,0026825 65234,90113,90
ETABAAELEPRCS0005005156125,20125,200,00125,20125,200087,10156,30
EUROVIA CSBAASTASZCS00050228541 101,001 101,000,001 101,001 101,0000662,201 150,50
FEZKO SERVISBAAFEZKOCS0005037456182,10182,10+0,05182,10182,1000129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001750,00750,00+0,02750,00750,001813 500536,40774,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 100,001 100,000,001 100,001 100,0000990,001 100,00
GEODEZIE BRNOBAAGEOBOCZ0009092706381,10381,10+4,49381,10381,1000310,10609,80
GLOBAL PAYMENTSBAAMUZOCZ000841365511 130,1011 130,100,0011 130,1011 130,10003 120,0012 850,00
GUMOTEXBAAGUMOTCZ0005086751600,00600,00-4,00600,00600,0042 400186,10625,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 480,002 480,00-0,442 480,002 480,0049 9201 800,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851560,10504,00-10,00504,00560,10116 105450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 985,001 985,000,001 985,001 985,00001 260,702 000,00
HOTEL PANORAMABAAPANORCS0008438354575,00577,60+5,01575,00577,6000351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509745,00755,00+1,34745,00755,0000373,00762,80
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 536,101 538,00+0,131 536,101 545,00152234 1441 305,001 560,00
IF OBCHODUBFAOBCHOCZ00080111031 179,001 181,00+0,161 177,501 181,003035 3851 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001502,40502,400,00502,40502,4063 014427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757444,50444,500,00444,50444,5031 334366,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904231,00233,00+1,26231,00233,0000207,00470,50
JÁCHYMOV PMBAALAZJACS0008446753660,10700,00+6,04660,10700,0000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657666,70666,70+2,08666,70666,70106 667105,60756,00
JČ ENERGETIKABAAJIHENCZ00050770572 630,002 630,000,002 630,002 630,0037 8901 300,102 790,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 460,002 460,20+0,362 460,002 460,20001 951,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,00368,000,00368,00368,0000276,00411,40
JIHOSTROJBAAJIHSTCS000503636780,0080,00-4,7680,0080,00776 16035,3084,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955266,00266,000,00266,00266,0000176,60339,90
JM ENERGETIKABAAJMENGCZ00050779582 830,002 830,00-3,412 830,002 830,00616 9801 880,003 000,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 275,003 275,000,003 275,003 275,00002 540,004 506,00
JUTABAAJUTACS00050261522 270,002 280,00+0,442 270,002 280,00001 000,002 420,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 868,001 868,00+0,101 868,001 868,0035 6041 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 470,002 470,000,002 470,002 470,00001 611,002 472,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050244,7044,700,0044,7044,700044,7067,00
KAROSERIABAAAVIABCS0005032150316,10317,10+0,31316,10317,1000114,50376,10
KDYNIUMBAAKDYNICZ00050236552 405,002 405,000,002 405,002 405,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 986,901 954,80-1,571 945,001 986,90289565 6331 408,002 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,00421,00+4,46421,00421,00145 894400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159670,10670,100,00670,10670,1000525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351150,00150,100,00150,00150,100072,10160,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 035,901 035,10-0,091 035,101 038,00203210 459953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955333,60332,20-0,83332,20333,60113 657292,20470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,00900,00+2,26900,00900,0000570,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251660,00660,000,00660,00660,004427 940563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853457,00457,000,00457,00457,0083 656275,60549,00
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 OSTRAVABAANOVHUCZ000509825183,6084,60-4,9483,6085,00574 83027,1095,00
MADETABAAJIMLECS0008420550422,00422,00+4,17422,00422,0000203,10435,50
MANHATTAN IFBFAIFUNCZ00080046031 020,001 020,100,001 020,001 020,1000963,101 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755310,60310,600,00310,60310,6061 864270,10715,00
MEOPTA PŘEROVBAAMEOPTCS000500896084,4087,00+3,0884,4087,000084,40182,90
METALIMEXBAAMETLXCS00084124581 903,001 903,30+0,011 903,001 903,30001 530,002 470,00
METRA BLANSKOBAAMETRACS000501005733,3033,600,0033,3033,600029,1049,80
METROSTAVBAAMESTACZ0005006502225,00229,00+4,28225,00229,0019043 274127,10229,00
MILETABAAMILETCS000502745771,5071,60+0,1371,5071,600062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552185,50185,50-0,26185,50185,50183 339135,00250,00
MJM LITOVELBAAZZNSRCS0008434759550,00550,000,00550,00550,0000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830885,0085,000,0085,0085,000038,30500,00
MOTOKOV INTER.BAAMOTINCZ0008417755289,80262,00-9,59262,00289,8000140,10350,00
MOTORPALBAAMOTORCZ0005084558276,50276,50+1,76276,50276,5000200,00512,20
MSABAAMSACZ0005016501228,20228,20+0,04228,20228,2000191,20274,00
NKT CABLESBAAKABKLCZ0005082255720,00720,000,00720,00720,005438 880469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751687,40756,10+9,99618,80756,1000530,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353626,30626,300,00626,30626,3021 253541,50795,00
ODKOLEKBAAODKOLCZ0009064051410,00410,000,00410,00410,0000201,20480,00
OKDBAAOKDCZ0005100651130,50130,600,00130,30130,6020026 09960,10140,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,0000820,001 000,00
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 410,102 100,00
OSTROJBAAOSTROCS0008435558150,00150,00-0,66150,00150,5027240 80628,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,3055,300,0055,3055,300045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959228,40228,400,00228,40228,4000190,00313,10
O2 C.R.BAATELECCZ0009093209266,50272,80+2,17266,50272,8026069 937212,00344,00
PANKRÁCBAAPANKRCZ0009033205900,60880,00-2,28875,60900,6000324,001 320,00
PANKRÁCBABPANKRCZ00090789032 000,001 820,00-9,001 820,002 000,0000518,002 000,00
PARAMOBAAPARAMCZ0005091355460,00460,000,00460,00460,0000290,40486,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,10103,100,00103,10103,100064,00120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 329,2011 210,00-1,3011 210,0011 358,0033373 7927 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105460,0061,00+1,6656,1061,001 16770 12524,0066,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650812,10813,00+0,11812,10813,0000502,001 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453770,00770,000,00770,00770,0000616,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465296,7096,700,0096,7096,700061,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 451,001 563,00+4,261 451,001 563,0000918,901 651,10
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158817,60817,60-3,81817,60817,603226 163402,00850,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 302,002 302,00+0,082 302,002 302,0024 6041 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 800,002 800,00+5,622 800,002 800,0025 6001 920,203 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 261,001 265,10+0,471 261,001 300,10001 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859150,00150,000,00150,00150,000099,30275,00
PSVSBAAPRSVOCZ0005111500865,10865,100,00865,10865,1000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115493,1094,00+0,9693,1094,000076,30110,00
RAŠELINABAARASELCZ0009074050370,50371,00+0,13370,50371,0000200,60386,70
RMS MEZZANINEBAAPVTCS00084162511 820,001 820,00+5,501 820,001 820,00001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957418,00418,00+10,00418,00418,0000143,20490,90
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455416,00416,00-9,36416,00416,00104 160316,00529,00
SČ ARMATURKABAASCARMCS0005003854117,60117,600,00117,60117,600096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 780,501 780,50+1,731 780,501 780,5011 7811 295,101 900,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 590,802 590,800,002 590,702 590,80001 860,103 430,00
SELGENBAASELGECZ0009033650245,00250,00+2,04245,00250,0000200,00395,60
SETUZABAASETUZCZ0008460052300,00300,00-3,22300,00300,00123 600192,50341,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350550,00515,20-5,46515,20550,00210115 152304,60620,00
SFINXBAASFINXCS0005036458300,00300,000,00300,00300,000093,10372,00
SG - INDUSTRYBFAYSECZ000908770616,3014,40-0,6814,4016,3061910 0545,4014,90
SIGMIABAASIGMICZ000907720284,6084,600,0084,6084,600084,601 000,00
SILONBAASILONCZ0005094458325,10325,10+0,03325,10325,1000265,50340,50
SLADOVNA HODONICEBAASLADHCZ0008452554863,00863,000,00863,00863,0043 452500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259325,00325,000,00325,00325,0000200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 761,001 853,10+5,221 761,001 853,10001 360,102 050,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 550,302 550,40+2,822 550,302 550,40001 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251948,00948,00+2,93948,00948,0000521,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952350,00350,000,00350,00350,0010436 400226,40365,10
SPOLANABAASPOLACS000842495862,5062,50+0,4862,5062,500054,2085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285885,4086,40-0,4685,4086,80433 71977,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753156,70156,700,00156,70156,704627114,00257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 655,001 652,50-0,151 652,501 655,0034 9631 261,101 807,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 879,002 879,000,002 879,002 879,00002 028,203 550,00
STROJPLASTBAASTRTACZ000508665230,0030,000,0030,0030,00005,8030,10
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS00050230501 008,001 098,00+9,801 008,001 098,003435 811432,101 098,00
ŠKODA PRAHABAASKOPHCS0005006857170,00170,000,00170,00170,00117095,40200,00
ŠMERAL BRNOBAASMERACS000502935467,6067,60-10,5867,6067,60427045,2093,00
ŠTI HOLDINGBFASTICZ0009087805822,00822,000,00822,00822,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351855,00855,000,00855,00855,0000501,10897,30
TATRABAATATRACS000501845640,0039,00-2,5039,0041,00642 59036,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000556,301 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156390,00390,10+1,29390,00390,1000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255651,00651,000,00651,00651,0000430,90651,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950457,50447,00+0,44447,00457,5000323,50485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 175,501 177,00+2,341 175,501 177,0000715,501 177,50
TEPNABAATEPNACS000502685536,4036,40-0,5436,4036,40451 63824,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851399,00399,100,00399,00399,1000270,50517,70
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 LETOVICEBAATYLEXCS0005006154140,00140,000,00140,00140,00570067,80150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 250,001 125,10-9,991 125,101 250,1000544,001 350,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150038,4038,400,0038,2038,4029911 44628,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354158,60155,50+2,98151,00158,600050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 201,101 201,50+4,341 201,101 201,5000671,101 201,50
UNITED ENERGYBABPSZTECZ0005113308125,00125,000,00125,00125,000065,50125,00
VČ ENERGETIKABAAVCENGCZ00050769501 941,001 940,50+0,021 940,501 941,001223 2901 393,102 047,50
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 700,002 700,000,002 700,002 700,00002 100,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658321,00321,00-2,87321,00321,00206 420271,40451,00
VET ASSETS A.S.BAAJIPCZ000500585061,0061,00+0,8261,0061,00231 40352,2092,70
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
VÍTKOVICEBAAVITKOCZ00050985588,708,70-4,398,708,701251 0886,8014,00
VLNAPBAAVLNAPCZ000508765043,4043,40-6,8643,4043,40753 25537,50103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,100,00311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952150,00150,000,00150,00150,000096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000207,10326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850236,00236,00+7,02236,00236,0011527 140160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056159,20159,30+0,06159,20159,3000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353139,10139,100,00139,10139,1000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150173,20173,300,00173,20173,3000149,30235,20
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657138,50130,10-6,13130,10138,6000100,20184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,40173,400,00173,40173,400091,10234,10
VULKANBAAVULKACZ0005100453165,00165,00-8,33165,00165,0000141,50240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 405,002 405,00-2,232 405,002 405,0049 6201 600,002 460,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,4024,40+8,9224,4024,403 00073 20016,0024,40
YTONGBAAPORBECS00084201623 520,003 520,00+2,023 520,003 520,00310 5602 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 402,003 400,00+0,743 400,003 402,00620 4061 830,003 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 607,602 607,60+3,672 607,602 607,60002 100,103 990,00
ZZN POLABÍBAAZZNNBCZ000909280548,0046,00-4,1646,0048,000013,2052,80
ZZN POMORAVÍBAAZZNHOCS0008463352143,40143,400,00143,40143,400096,30281,20
ŽĎASBAAZDASCS0005031152261,00263,10+4,40261,00263,10164 193175,10290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 201,304 225,00+0,564 201,304 225,001042 1081 965,104 242,50
ŽOS NYMBURKBAAZOSNYCZ000904835152,0052,000,0052,0052,000032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959800,00800,000,00800,00800,1000443,10950,00