Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 23:56
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 27.03.2003

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.

25.02.200326.03.2003
28.03.200328.04.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852118,60118,600,00118,60118,6000110,00173,50
ALIACHEMBAASYNTHCZ000509195973,1076,20+4,0973,1076,20513 84668,9083,30
ALIACHEMBABSYNTHCZ00051126077,607,700,007,607,702722 0916,809,60
AMMANN CRBAASTVSTCS0005003755255,20255,200,00255,20255,2000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257504,00480,00-4,76467,50504,3000142,10504,50
AVIABAAAVIACS000502075923,9023,90+1,2723,9023,902866912,2046,50
BELAGRABAAZZNBRCZ0008449055240,00240,000,00240,00240,0000204,00651,00
BIOPHARM VÚBVLBAABIOPHCZ0009053559990,10990,10-0,99990,10990,1021 980750,001 350,00
BMTBAABMTBOCS0005030758450,00450,000,00450,00450,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607190,30196,10+2,99190,30200,006713 01699,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454606,20606,200,00606,20606,2000365,50703,00
BRISK TÁBORBAABRITACZ0005074856512,00421,10-9,61421,10512,00213108 602266,90466,20
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509682,50682,500,00682,50682,5000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009285,00285,00+9,57285,00285,00359 975175,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207200,00200,000,00200,00200,0000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507286,00311,90+9,05286,00311,900097,00311,90
CIMEX KONCERNBFBINFJICZ000908360693,80103,10+9,9193,80103,100031,70103,10
CONCORDIA INV.IFBFACONIFCZ0008021201244,10244,10-2,39244,00244,1010525 624196,00255,10
CONSUS IFBFACONINCZ000802830551,3051,300,0051,3051,300033,8052,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 730,003 699,100,003 699,103 730,0000605,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807935,00935,000,00935,00935,0000800,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 400,103 400,100,003 400,103 400,101034 0011 690,003 400,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556405,50405,50-1,91405,50405,50145 677365,10525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 621,004 621,00+0,024 621,004 621,0014 6213 482,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,601,600,001,601,60000,501,60
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052165,80165,80+1,78165,80165,80116686,60193,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156685,00685,00+1,48685,00685,0053 425360,00685,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607194,70196,30+0,82194,70196,301 804353 613180,10424,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752175,30175,30-1,40175,30175,30244 20770,10177,80
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025836,0034,20-10,0034,2036,000033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345781,5081,50-9,4481,5081,50463 74944,2090,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230092,0094,70+2,9392,0094,902 330218 93576,7098,80
ČKD HRONOVBAACKDHRCZ0005093658530,00530,000,00530,00530,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051417,00402,00-8,42402,00417,00324132 183230,10458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255560,00560,000,00560,00560,0000174,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364156,00156,000,00156,00156,000030,70157,00
DERMACOLBAADERMACZ0009041653332,00332,000,00332,00332,0000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,806,800,006,806,80004,807,80
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 400,001 400,000,001 400,001 400,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353283,40283,400,00283,40283,4082 267136,10291,20
ENERGOAQUABAAENRGACS0008419750525,00526,00+0,19525,00526,0000486,00650,00
EQUITY HOLDINGBFAAGFIECZ000908460492,7095,00+1,3892,7095,0082177 34534,90113,90
ETABAAELEPRCS0005005156140,00140,000,00140,00140,007711 06587,10156,30
EUROVIA CSBAASTASZCS00050228541 133,101 133,10+0,151 133,101 133,1066 799662,201 150,50
FINOP HOLDINGBAAFINOPCZ0008418001780,00780,00+2,61780,00780,0000536,40780,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 100,00
GEODEZIE BRNOBAAGEOBOCZ0009092706386,80386,800,00386,80386,8000310,10609,80
GLOBAL PAYMENTSBAAMUZOCZ000841365511 888,0011 900,00+0,8411 888,0011 900,00003 130,3012 850,00
GUMOTEXBAAGUMOTCZ0005086751580,00580,000,00580,00580,0000186,20625,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 700,002 735,00+0,922 670,002 735,00001 801,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851561,10561,10-8,92561,10561,1042 244450,10616,10
HOTEL PANORAMABAAPANORCS0008438354575,10575,100,00575,10575,101575351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509777,00777,000,00777,00777,0000373,00820,00
CHEVAK CHEBBAAVOKCHCZ0009061750180,00180,000,00180,00180,0000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 590,102 590,100,002 590,102 590,10001 400,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 535,301 535,100,001 535,101 535,40155237 9451 305,001 560,00
IF OBCHODUBFAOBCHOCZ00080111031 175,101 174,60+0,051 173,701 175,103035 2361 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908135,00135,00-0,51135,00135,0015020 250128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001506,40506,40+1,28506,40506,7084 052427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757402,00402,000,00402,00402,0000366,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904239,60239,60+0,12239,60239,6061 438207,00435,80
JÁCHYMOV PMBAALAZJACS0008446753682,00682,000,00682,00682,0000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657623,00655,10+11,96623,00655,1000116,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 600,002 600,000,002 600,002 600,00001 330,202 790,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 851,002 851,000,002 851,002 851,00001 953,203 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158369,10370,00+0,51369,10370,0000316,00411,40
JIHOSTROJBAAJIHSTCS000503636765,6065,600,0065,6065,600035,3084,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955251,50251,50-5,45251,50251,50246 036176,60339,90
JM ENERGETIKABAAJMENGCZ00050779582 732,002 732,00-4,802 732,002 732,00616 3921 880,003 004,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 350,003 350,000,003 350,003 350,00002 600,104 506,00
JUTABAAJUTACS00050261522 450,002 450,000,002 450,002 450,00001 000,002 500,50
KABELOVNA DĚČÍNBABKABDECZ00050086311 959,501 959,500,001 959,501 959,50001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 500,002 500,00+0,602 500,002 500,001537 5001 648,002 500,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050244,7044,700,0044,7044,700044,7067,00
KAROSERIABAAAVIABCS0005032150312,00312,000,00312,00312,0000126,30376,10
KDYNIUMBAAKDYNICZ00050236552 000,002 000,000,002 000,002 000,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 006,001 999,70-0,291 999,702 006,002448 0531 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,10421,100,00421,10421,1000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159862,00862,000,00862,00862,0000533,701 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351139,10139,100,00139,10139,10304 17376,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 040,001 040,50+0,221 040,001 040,5088 323953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955342,10342,10+0,32342,10342,10103 421292,20470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,00900,00+2,61900,00900,0000585,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251675,00675,00-0,41675,00675,00138 775563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00431,00-6,70431,00462,002611 392275,60549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804283,60283,600,00283,60283,6000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 301,101 301,10-0,451 301,101 301,1022 6021 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,5028,500,0028,5028,500016,6033,80
LIBERTY OSTRAVABAANOVHUCZ000509825186,1086,20+0,2386,1086,20292 49829,2095,00
MADETABAAJIMLECS0008420550451,00456,00+1,10451,00456,0000203,10456,00
MANHATTAN IFBFAIFUNCZ00080046031 100,001 100,000,001 100,001 100,0000963,101 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755338,70338,70+0,11338,70338,7000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS000500896095,1095,100,0095,1095,100084,40182,90
METALIMEXBAAMETLXCS00084124581 904,001 904,100,001 904,001 904,10001 530,002 470,00
METRA BLANSKOBAAMETRACS000501005734,2034,200,0034,2034,200029,1049,80
METROSTAVBAAMESTACZ0005006502223,00223,00-5,30223,00223,004810 704127,10235,50
MILETABAAMILETCS000502745775,6075,600,0075,6075,600062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552186,00186,000,00186,00186,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759526,60526,600,00476,00526,6000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830883,1083,100,0083,1083,100038,60500,00
MOTOKOV INTER.BAAMOTINCZ0008417755270,00270,000,00270,00270,0000163,00350,00
MOTORPALBAAMOTORCZ0005084558282,00282,00+0,85282,00282,00195 358200,00512,20
MSABAAMSACZ0005016501202,10202,100,00202,10202,1071 415175,50274,00
NKT CABLESBAAKABKLCZ0005082255740,00740,000,00740,00740,0085 920469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751810,10810,10-8,98810,10810,1086 481606,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353631,20631,40+0,22631,20631,40148 838541,50795,00
ODKOLEKBAAODKOLCZ0009064051440,00450,00+2,27440,00450,0000250,00480,00
OKDBAAOKDCZ0005100651140,10140,10+3,62140,10140,102 000266 00060,10140,10
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,0000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355615,00615,00-0,16615,00615,0000362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 950,001 950,000,001 950,001 950,00001 550,902 100,00
OSTROJBAAOSTROCS0008435558150,00150,00-1,63150,00150,0014722 05030,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085250,0050,00-1,9650,0050,00201 00045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959206,20206,200,00206,20206,2000190,00313,10
O2 C.R.BAATELECCZ0009093209300,10297,80+0,20297,80304,70994298 675212,00344,00
PANKRÁCBABPANKRCZ00090789031 820,001 820,000,001 820,001 820,0000518,002 000,00
PANKRÁCBAAPANKRCZ0009033205880,10880,10-2,21880,10880,1054 401324,001 320,00
PARAMOBAAPARAMCZ0005091355461,20461,20+0,23461,20461,202922290,40486,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,00108,20+5,04103,00108,200066,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 741,4011 716,00-1,5211 716,0011 898,8045532 9927 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105463,0063,00+3,2763,0063,00342 14224,0066,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650822,50822,50+0,18822,50822,501823502,001 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453751,00788,50+4,99751,00788,5000616,50820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465290,0090,000,0090,0090,000061,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392542 232,202 277,50+2,022 232,002 277,5000918,902 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158810,00810,00-0,12810,00810,003024 300402,00850,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 404,502 404,50+1,842 404,502 404,5024 8091 524,602 450,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 610,002 610,00-0,382 610,002 610,00615 6601 928,903 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 441,201 441,40+2,211 441,201 441,40226341 2601 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859150,00150,000,00150,00150,000099,30275,00
PSVSBAAPRSVOCZ0005111500883,50884,50+0,28883,50885,0000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115489,4089,40+0,3389,4089,400076,30110,00
RAŠELINABAARASELCZ0009074050374,00374,00+8,24374,00374,001374207,00386,70
RMS MEZZANINEBAAPVTCS00084162511 985,001 985,000,001 985,001 985,00001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957420,00420,00+5,00420,00420,0000143,20490,90
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455395,30395,300,00395,30395,3062 372316,00489,30
SČ ARMATURKABAASCARMCS0005003854152,00153,50+0,98152,00153,500096,00153,50
SČ ENERGETIKABAASEVENCZ00050780552 010,002 001,10-0,441 910,002 010,00136270 3021 295,102 230,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 600,302 602,10+0,062 600,302 602,10001 860,103 430,00
SELGENBAASELGECZ0009033650270,00270,000,00270,00270,0000242,00395,60
SETUZABAASETUZCZ0008460052290,00280,00-3,44280,00290,00298 270192,50373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350517,00550,00+6,58517,00550,0013169 377304,60620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,00175 61093,10372,00
SG - INDUSTRYBFAYSECZ00090877069,009,00-9,099,009,006607 1285,4017,60
SIGMIABAASIGMICZ000907720284,6084,600,0084,6084,600084,601 000,00
SILONBAASILONCZ0005094458315,50336,00+6,83315,50336,0000265,50340,50
SLADOVNA HODONICEBAASLADHCZ00084525541 038,501 038,50+8,241 038,501 038,5066 231500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259316,40325,00-4,97316,40325,007624 425200,10440,00
SM ENERGETIKABAASMENGCZ00050783522 100,002 300,00+9,232 100,002 300,00511 3001 360,102 310,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 750,002 600,00-5,452 600,002 750,001334 4001 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251975,00975,000,00975,00975,0000530,101 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952353,00350,000,00350,00353,006623 124226,40365,10
SPOLANABAASPOLACS000842495862,5067,500,0062,5067,50425554,2085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285887,0087,000,0087,0087,00786 78677,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753160,50176,50+9,96160,50176,5000116,10257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 723,001 726,00-6,701 723,001 726,0035 1751 280,101 899,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 702,002 703,00+0,032 702,002 703,00002 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665234,0034,10+0,2934,0034,10005,8034,10
SUBTERRABAASBTERCS00050230501 013,701 013,70+2,701 013,701 013,703232 438477,701 098,00
ŠKODA PRAHABAASKOPHCS0005006857170,00170,000,00170,00170,000095,40200,00
ŠMERAL BRNOBAASMERACS000502935468,4068,400,0068,4068,40201 36845,2093,00
ŠTI HOLDINGBFASTICZ0009087805812,00812,000,00812,00812,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351855,00855,000,00855,00855,0000503,10897,30
TATRABAATATRACS000501845638,3038,300,0038,3038,30301 14936,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000560,101 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156411,20411,200,00411,20411,2000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255651,00651,000,00651,00651,0021 302430,90651,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950422,30433,40+3,19422,30433,4000330,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 260,001 260,000,001 260,001 260,0000715,501 260,00
TEPNABAATEPNACS000502685550,0050,000,0050,0050,000024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135161,0061,000,0061,0061,000035,3068,00
TESLA SEZAMBAATSLSECS0005009851412,30412,300,00412,30412,3000270,50514,50
TOMABAATOMACZ000508855978,4078,40+9,6578,4078,40211 64667,10111,80
TONAKBAATONAKCS000500605524,2024,200,0024,2024,200024,1038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000088,50123,50
TYLEX LETOVICEBAATYLEXCS0005006154140,10140,10-7,21140,10140,10570167,80151,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 400,001 400,000,001 400,001 400,0000544,001 400,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150043,1043,40+2,3543,0043,808 668375 42028,0043,40
UNIPLET TŘEBÍČBAAUNIPLCS0005005354152,00152,000,00152,00152,00691250,00207,10
UNITED ENERGYBABPSZTECZ0005113308135,00135,00+2,66135,00135,0010013 50069,30135,00
UNITED ENERGYBAAPSZTECS00084586591 305,001 305,50+4,351 305,001 305,5000671,101 305,50
VČ ENERGETIKABAAVCENGCZ00050769502 060,002 060,00+0,232 060,002 060,0024 1201 420,502 285,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 850,502 850,50+0,012 850,502 850,5038 5522 100,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658300,00301,00+0,33300,00301,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585055,9055,90+0,1755,9055,90422452,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 430,001 430,000,001 430,001 430,0000851,101 681,00
VÍNO MIKULOVBAAVINOMCS0008465159865,00865,00+0,34865,00865,0000700,00900,00
VÍTKOVICEBAAVITKOCZ00050985589,309,30+2,199,309,301 0009 3007,5014,00
VLNAPBAAVLNAPCZ000508765043,5043,500,0043,5043,500042,50103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,100,00311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952135,10135,100,00135,10135,100096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000219,80326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850212,00212,000,00212,00212,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056184,30186,30+1,36184,30186,3000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353139,10145,10+4,31139,10145,1000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150177,90177,900,00177,90177,9000149,30235,20
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657181,60181,60+9,99181,60181,60407 264100,20184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,40173,400,00173,40173,400091,10234,10
VULKANBAAVULKACZ0005100453211,10221,10+10,00211,10221,10194 191150,10240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550125,5025,500,0025,5025,500016,5025,50
WIENERBERGER C.P.BAAJICIHCS00084158572 434,002 434,00-3,602 434,002 434,0024 8681 650,002 525,00
YTONGBAAPORBECS00084201623 737,503 775,00+6,333 650,003 775,00002 430,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773544 013,004 013,00+0,194 013,004 013,001040 1301 831,004 013,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 761,002 761,000,002 761,002 761,00002 125,003 990,00
ZZN POMORAVÍBAAZZNHOCS0008463352105,30105,30+0,09105,30105,300095,60281,20
ŽĎASBAAZDASCS0005031152267,00267,00-10,55267,00267,0082 136182,10298,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 253,004 253,10+0,064 253,004 253,501876 5572 200,504 253,10
ŽOS NYMBURKBAAZOSNYCZ000904835161,3061,300,0061,3061,300032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959922,00922,00-4,05922,00922,001513 830443,101 024,00