Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 16:12
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 12.03.2003

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.

10.02.200311.03.2003
13.03.200311.04.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852118,30118,30-0,16118,30118,30212 484110,00173,50
ALIACHEMBABSYNTHCZ00051126076,606,900,006,606,90006,809,60
ALIACHEMBAASYNTHCZ000509195973,2069,60-4,9169,6073,20643268,9083,30
AMMANN CRBAASTVSTCS0005003755256,30256,300,00256,30256,3000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257400,00420,10+4,99400,00420,1000138,00420,10
AVIABAAAVIACS000502075923,1023,80+3,0323,1023,800012,2046,50
BELAGRABAAZZNBRCZ0008449055240,00240,000,00240,00240,0000204,00651,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 000,001 000,000,001 000,001 000,0000750,001 350,00
BMTBAABMTBOCS0005030758450,00495,00+10,00450,00495,0000190,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607199,70200,90-0,14199,70203,0018637 47899,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454572,10572,10+9,99572,10572,1000365,50703,00
BRISK TÁBORBAABRITACZ0005074856440,10451,20+2,52440,10451,2000266,90451,20
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509692,10692,20+0,01692,10692,2000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009260,00260,00-3,70260,00260,00153 900175,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207192,00192,000,00192,00192,0000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360686,5095,10+9,9486,5095,100031,7095,10
CIMEX KONCERNBFAINFJICZ0009083507265,50266,50+0,37265,50266,500097,00270,00
CONCORDIA INV.IFBFACONIFCZ0008021201243,00243,000,00243,00243,00307 290195,00255,10
CONSUS IFBFACONINCZ000802830550,3050,30-2,7050,3050,30840233,8052,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 904,503 885,10-2,873 850,503 969,0000605,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807860,00860,000,00860,00860,0021 720850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 140,003 140,000,003 140,003 140,0013 1401 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556424,40424,50+0,04424,40424,5000341,30525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 541,004 541,00-0,024 541,004 541,0014 5413 482,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052168,40168,40+1,56168,40168,40132 18980,00193,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,501,500,001,501,50000,401,50
ČESKÁ ZBROJOVKABAACEZBRCS0005029156480,10480,10+4,34480,10480,1031 440360,00580,10
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607194,50194,90+1,51194,00194,9000180,10424,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752165,10156,80-5,02156,80165,10609 60756,30165,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025859,9059,900,0059,9059,900033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345782,3082,500,0082,3082,501119 15344,2086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230091,5091,60-0,5491,0092,704 322396 30073,7098,80
ČKD HRONOVBAACKDHRCZ0005093658365,00430,10+0,67365,00430,1000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051480,00440,10-2,20440,00480,0000217,00458,10
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
DERMACOLBAADERMACZ0009041653300,10300,100,00300,10300,101300216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,506,60-7,046,506,70004,807,80
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 550,001 550,000,001 550,001 550,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,00283,40+0,85281,00283,400084,70291,20
ENERGOAQUABAAENRGACS0008419750627,50649,90+3,56627,50649,9000462,00650,00
EQUITY HOLDINGBFAAGFIECZ000908460494,3095,10-0,9394,3095,3033531 71234,90113,90
ETABAAELEPRCS0005005156126,00126,10+0,71126,00126,10556 93287,10156,30
EUROVIA CSBAASTASZCS00050228541 101,001 103,40+0,211 101,001 103,4000662,201 150,50
FEZKO SERVISBAAFEZKOCS0005037456182,10182,100,00182,10182,1000129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001750,00749,40-0,08749,40750,008765 245536,40774,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 100,001 100,000,001 100,001 100,0000990,001 100,00
GEODEZIE BRNOBAAGEOBOCZ0009092706419,20419,20+9,99419,20419,20156 288310,10609,80
GLOBAL PAYMENTSBAAMUZOCZ000841365511 130,1011 130,100,0011 130,1011 130,10003 120,0012 850,00
GUMOTEXBAAGUMOTCZ0005086751600,00600,000,00600,00600,0016096 000186,10625,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 455,002 455,00-1,002 455,002 455,00001 800,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851504,00504,000,00504,00504,00136 552450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 985,001 985,000,001 985,001 985,00001 260,702 000,00
HOTEL PANORAMABAAPANORCS0008438354555,10555,10-3,89555,10555,101555351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509755,00755,000,00755,00755,0000373,00762,80
CHEVAK CHEBBAAVOKCHCZ0009061750179,30179,300,00179,30179,3000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 665,102 665,100,002 665,102 665,101029 3101 400,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 537,501 538,50+0,031 537,501 538,5071109 1891 305,001 560,00
IF OBCHODUBFAOBCHOCZ00080111031 181,001 180,50-0,041 180,501 181,003338 9711 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001501,70502,400,00501,70502,4031 506427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757444,50456,70+2,74444,50456,7000366,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904235,00233,50+0,21233,50235,006014 055207,00470,50
JÁCHYMOV PMBAALAZJACS0008446753700,00660,20-5,68660,20700,0000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657667,10666,60-0,01666,60667,10138 669105,60756,00
JČ ENERGETIKABAAJIHENCZ00050770572 702,502 702,50+2,752 702,502 702,50001 300,102 790,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 460,202 460,50+0,012 460,202 460,50001 951,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,00368,000,00368,00368,0000276,00411,40
JIHOSTROJBAAJIHSTCS000503636780,0080,000,0080,0080,000035,3084,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955266,00266,000,00266,00266,0000176,60339,90
JM ENERGETIKABAAJMENGCZ00050779582 730,502 730,50-3,512 730,502 730,5012 7311 880,003 000,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 275,003 275,000,003 275,003 275,00002 540,004 506,00
JUTABAAJUTACS00050261522 390,002 340,00+2,632 340,002 390,00001 000,002 420,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 870,001 870,00+0,101 870,001 870,0011 8701 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
KAROSERIABAAAVIABCS0005032150317,10317,100,00317,10317,1000114,50376,10
KDYNIUMBAAKDYNICZ00050236552 405,002 350,00-2,282 350,002 405,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 945,001 936,90-0,911 933,401 965,90257499 3881 408,002 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464422,00423,10+0,49422,00423,1000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159670,10680,00+1,47670,10680,0000525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351165,00165,00+9,92165,00165,00376 10572,10165,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 024,001 005,70-2,84933,101 024,004039 952953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955335,00335,00+0,84335,00335,0000292,20470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153901,00900,000,00900,00901,0000570,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251655,50655,50-0,68655,50655,502113 766563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853457,00457,000,00457,00461,2000275,60549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804360,00360,000,00360,00360,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 315,001 315,00-3,101 315,001 315,00810 520915,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,0030,000,0030,0030,000016,6033,80
LIBERTY OSTRAVABAANOVHUCZ000509825185,0086,10+1,7785,0086,201119 54927,1095,00
MADETABAAJIMLECS0008420550405,10406,10-3,76405,10406,102811 350203,10435,50
MANHATTAN IFBFAIFUNCZ00080046031 020,101 020,000,001 020,001 020,102020 401963,101 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755311,10341,60+9,98311,10341,6000270,10715,00
MEOPTA PŘEROVBAAMEOPTCS000500896087,0091,20+4,8287,0091,200084,40182,90
METALIMEXBAAMETLXCS00084124581 950,001 950,00+2,451 950,001 950,002039 0001 530,002 470,00
METRA BLANSKOBAAMETRACS000501005733,3033,600,0033,3033,600029,1049,80
METROSTAVBAAMESTACZ0005006502225,00225,00-1,74225,00225,00306 750127,10229,00
MILETABAAMILETCS000502745771,8072,30+0,9771,8072,300062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552186,00186,00+0,26186,00186,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759600,00600,00+9,09600,00600,00137 800163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830885,0083,00-2,3583,0085,000038,30500,00
MOTOKOV INTER.BAAMOTINCZ0008417755262,00270,00+3,05262,00270,0000140,10350,00
MOTORPALBAAMOTORCZ0005084558271,70252,00-8,86252,00271,704110 450200,00512,20
MSABAAMSACZ0005016501228,20228,200,00228,20228,20214 792191,20274,00
NKT CABLESBAAKABKLCZ0005082255722,20722,20+0,30722,20722,2021 444469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751687,40756,100,00618,70756,1000530,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353627,00627,30+0,15627,00627,3000541,50795,00
ODKOLEKBAAODKOLCZ0009064051410,00390,00-4,87375,00410,0000201,20480,00
OKDBAAOKDCZ0005100651130,60130,600,00130,50130,6019725 71360,10140,00
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
OSTROJBAAOSTROCS0008435558150,00150,000,00150,00150,009013 50028,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085250,0050,00-9,5850,0050,00201 00045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959228,40228,400,00228,40228,4000190,00313,10
O2 C.R.BAATELECCZ0009093209265,70273,20+0,14255,60273,201 761471 969212,00344,00
PANKRÁCBAAPANKRCZ0009033205880,00880,10+0,01880,00880,1000324,001 320,00
PANKRÁCBABPANKRCZ00090789031 820,001 820,000,001 820,001 820,0000518,002 000,00
PARAMOBAAPARAMCZ0005091355460,00460,000,00460,00460,0073 220290,40486,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,10103,100,00103,10103,100064,00120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 268,1011 200,00-0,0811 200,0011 273,5018202 4337 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105461,0060,00-1,6360,0061,000024,0066,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650813,00813,10+0,01813,00813,1000502,001 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453770,00770,000,00770,00770,0000616,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465296,7096,700,0096,7096,700061,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 654,001 654,00+5,821 654,001 654,0023 308918,901 654,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158821,50821,50+0,47821,50821,501512 323402,00850,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 303,002 310,10+0,352 303,002 310,10001 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 651,202 651,20-5,312 651,202 651,2012 6511 920,203 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 265,501 334,50+5,481 265,501 334,502126 8521 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859150,00150,000,00150,00150,000099,30275,00
PSVSBAAPRSVOCZ0005111500865,10865,100,00865,10865,1000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115494,0094,000,0094,0094,000076,30110,00
RAŠELINABAARASELCZ0009074050370,50355,50-4,17355,50385,0000200,60386,70
RMS MEZZANINEBAAPVTCS00084162511 820,001 820,000,001 820,001 820,00001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957420,00420,00+0,47420,00420,0000143,20490,90
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455382,00382,10-8,14382,00382,1000316,00529,00
SČ ARMATURKABAASCARMCS0005003854116,70116,70-0,76116,70116,70202 33496,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 751,001 875,50+5,331 751,001 875,50001 295,101 900,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 590,702 591,000,002 590,702 591,00001 860,103 430,00
SELGENBAASELGECZ0009033650250,00250,000,00250,00250,0000200,00395,60
SETUZABAASETUZCZ0008460052280,00280,00-6,66280,00280,001280192,50341,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350550,00550,00+6,75550,00550,0013775 350304,60620,00
SFINXBAASFINXCS0005036458330,00330,00+10,00330,00330,005317 49093,10372,00
SG - INDUSTRYBFAYSECZ000908770617,8016,00+11,1116,0017,801 21021 4305,4016,00
SIGMIABAASIGMICZ000907720284,6084,600,0084,6084,600084,601 000,00
SILONBAASILONCZ0005094458325,10325,100,00325,10325,101325265,50340,50
SLADOVNA HODONICEBAASLADHCZ0008452554863,20863,40+0,04863,20863,4000500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259330,00330,00+1,53330,00330,004514 850200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 826,001 858,40+0,281 826,001 858,40001 360,102 050,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 550,402 555,50+0,192 550,402 555,50001 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251930,00930,00-1,89930,00930,0043 720521,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952350,00350,000,00350,00350,003612 600226,40365,10
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.BAASPOCHCZ000509285890,1090,10+4,2886,8090,1057551 75877,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753156,70156,700,00156,70156,7000114,00257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 650,001 661,00+0,511 650,001 661,00001 261,101 807,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 879,002 879,000,002 879,002 879,0025 7582 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665230,0030,000,0030,0030,00005,8030,10
SUBTERRABAASBTERCS00050230501 060,001 060,00-3,461 060,001 060,0055 300432,101 098,00
ŠKODA PRAHABAASKOPHCS0005006857170,00170,000,00170,00170,00585095,40200,00
ŠMERAL BRNOBAASMERACS000502935462,1062,10-8,1362,1062,101486945,2093,00
ŠTI HOLDINGBFASTICZ0009087805822,00822,000,00822,00822,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351851,20851,20-0,44851,20851,201210 214501,10897,30
TATRABAATATRACS000501845641,0041,00+5,1241,0041,0028011 48036,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000556,301 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156390,00390,100,00390,00390,1000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255651,00651,000,00651,00651,0000430,90651,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950430,00430,00-3,80430,00430,009741 710323,50485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 177,501 178,00+0,081 177,501 178,0000715,501 178,00
TEPNABAATEPNACS000502685540,0040,00+9,8940,0040,000024,2062,00
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
TONAKBAATONAKCS000500605524,2024,20+0,4124,2024,200024,1038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,00151 81588,50123,50
TYLEX LETOVICEBAATYLEXCS0005006154145,50145,50+3,92145,50145,500067,80150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 218,801 097,10-2,481 097,101 218,8000544,001 350,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150039,4040,50+5,4638,0041,9029 6211 183 44328,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354160,00151,00-2,89151,00160,0015023 98250,00207,10
UNITED ENERGYBAAPSZTECS00084586591 201,501 201,500,001 201,501 201,5000671,101 201,50
UNITED ENERGYBABPSZTECZ0005113308125,00125,000,00125,00125,000065,50125,00
VČ ENERGETIKABAAVCENGCZ00050769501 944,001 943,00+0,121 943,001 944,00917 4881 393,102 047,50
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 700,002 450,00-9,252 450,002 700,001229 9002 100,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658308,20308,20-3,98308,20308,20103 082271,40451,00
VET ASSETS A.S.BAAJIPCZ000500585064,0062,00+1,6362,0064,000052,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 420,001 421,00+0,071 420,001 421,0000851,101 681,00
VÍNO MIKULOVBAAVINOMCS0008465159876,10876,100,00876,10876,1000700,00900,00
VÍTKOVICEBAAVITKOCZ00050985589,109,10+4,599,109,10006,8014,00
VLNAPBAAVLNAPCZ000508765043,1043,10-0,6943,1043,10301 29337,50103,20
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.BAAVOKHKCZ0009046850248,00248,00+5,08248,00248,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056175,10159,20-0,06159,20175,1020034 702123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353139,10139,100,00139,10139,1000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150173,30173,300,00173,30173,30152 600149,30235,20
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657130,00130,100,00130,00130,1000100,20184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,40173,400,00173,40173,400091,10234,10
VULKANBAAVULKACZ0005100453165,00165,000,00165,00165,0000141,50240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 400,002 440,00+1,452 400,002 440,001536 1201 600,002 460,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,4024,400,0024,4024,4010 415254 12616,0024,40
YTONGBAAPORBECS00084201623 560,003 450,00-1,983 450,003 560,001759 1202 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 405,003 405,00+0,143 405,003 405,0013 4051 830,003 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 515,102 515,10-3,542 515,102 515,1012 5152 100,103 990,00
ZZN POLABÍBAAZZNNBCZ000909280546,0046,000,0046,0046,000013,2052,80
ZZN POMORAVÍBAAZZNHOCS0008463352143,40143,400,00143,40143,400096,30281,20
ŽĎASBAAZDASCS0005031152264,10264,20+0,41264,10264,2061 585175,10290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 170,103 789,70-10,303 789,704 170,201873 8961 965,104 242,50
ŽOS NYMBURKBAAZOSNYCZ000904835152,0052,000,0052,0052,000032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959880,00880,00+10,00880,00880,003127 280443,10950,00