Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 8:25
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 28.02.2003

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.

29.01.200327.02.2003
03.03.200331.03.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852118,00118,000,00118,00118,003354110,00173,50
ALIACHEMBAASYNTHCZ000509195973,1073,100,0073,1073,101073168,9083,30
ALIACHEMBABSYNTHCZ00051126077,607,60-2,567,607,60725476,809,60
AMMANN CRBAASTVSTCS0005003755242,50242,600,00242,50242,6000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257291,90301,00+3,11291,90301,0000130,10313,00
AVIABAAAVIACS000502075922,5022,500,0022,5022,502556312,2046,50
BELAGRABAAZZNBRCZ0008449055290,40240,00-9,09240,00290,4000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ00090535591 000,001 000,000,001 000,001 000,0000750,001 350,00
BMTBAABMTBOCS0005030758450,00450,000,00450,00450,0000190,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607198,40198,90+0,30198,40198,905611 13599,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454551,20551,20+9,99551,20551,2000365,50703,00
BRISK TÁBORBAABRITACZ0005074856323,80329,90+1,85323,80329,9000266,90451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509817,60736,00-6,65736,00817,6000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009250,10250,100,00250,10250,1000169,00291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207191,00191,000,00191,00191,0000108,60218,30
CIMEX KONCERNBFBINFJICZ000908360677,1080,00+3,7677,1080,000031,7080,00
CIMEX KONCERNBFAINFJICZ0009083507251,00266,30+6,52251,00266,300097,00266,30
CONCORDIA INV.IFBFACONIFCZ0008021201242,00242,00-3,85242,00242,0014033 880187,60255,10
CONSUS IFBFACONINCZ000802830550,1050,10-0,1950,1050,10402 00433,8051,70
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 130,003 446,70+7,703 130,003 446,7000605,003 446,70
CZECH PROPERTYBFAIFBOCZ0009086807910,001 001,00+10,00910,001 001,0000850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 140,003 140,000,003 140,003 140,0013 1401 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556404,10404,10+3,06404,10404,1072 829328,20525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 685,004 522,00+0,044 522,004 685,00418 5773 482,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,401,50+7,141,401,50000,401,50
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052151,20151,20+9,96151,20151,20507 56076,00151,20
ČESKÁ ZBROJOVKABAACEZBRCS0005029156556,20556,20+0,01556,20556,2063 337325,20577,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607195,00193,70-0,66190,60195,001 111214 837180,10441,10
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752157,40162,60+3,30133,30162,600056,30162,60
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025860,9060,90+9,9260,9060,900033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345777,3077,30+1,3177,3077,302 829236 11040,5086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230090,7091,00+0,3390,6092,802 674245 42273,7098,80
ČKD HRONOVBAACKDHRCZ0005093658255,80270,00+5,55255,80270,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051350,60350,60-3,09350,60350,605017 530200,10375,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000902,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255810,00810,000,00810,00810,0000112,201 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364157,00157,00+9,94157,00157,00162 51230,70157,00
DERMACOLBAADERMACZ0009041653275,10275,100,00275,10275,1000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929047,807,10-8,977,107,80004,807,80
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 500,001 500,000,001 500,001 500,0011 500771,001 500,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,00281,000,00281,00281,000081,10291,20
ENERGOAQUABAAENRGACS0008419750627,50627,500,00627,50627,5000411,00650,00
EQUITY HOLDINGBFAAGFIECZ000908460495,0096,20+6,1894,2096,501 02498 24734,90113,90
ETABAAELEPRCS0005005156125,10125,100,00125,10125,100087,10156,30
EUROVIA CSBAASTASZCS00050228541 056,101 056,10+0,341 056,101 056,101515 842662,201 110,50
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0000129,60220,00
FINOP HOLDINGBAAFINOPCZ0008418001774,50774,50+3,26774,50774,5000530,00774,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 100,00+10,001 000,001 100,0000990,001 100,00
GEODEZIE BRNOBAAGEOBOCZ0009092706407,60344,70+3,26334,00407,6000333,80650,00
GLOBAL PAYMENTSBAAMUZOCZ000841365511 111,0011 111,000,0011 111,0011 111,00003 120,0012 850,00
GUMOTEXBAAGUMOTCZ0005086751600,00600,000,00600,00600,00106 000180,20600,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 480,002 557,50+3,122 480,002 557,50001 650,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,30550,300,00550,30550,30158 255450,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 960,201 751,10-10,661 751,101 960,30001 260,702 083,10
HOTEL PANORAMABAAPANORCS0008438354472,30472,30+9,99472,30472,3031 417351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509740,00745,00+0,67740,00745,0000373,00762,80
CHEVAK CHEBBAAVOKCHCZ0009061750163,00163,00-1,21163,00163,00101 630106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 703,402 703,400,002 703,402 703,40001 400,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 550,001 540,10-0,631 540,101 550,004061 6981 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 187,001 187,00+0,291 187,001 187,001011 8701 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00140,000,00140,00140,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001501,00501,000,00501,00501,00115 511427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757410,00410,000,00410,00410,002820337,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904220,00220,000,00220,00220,0000210,60470,50
JÁCHYMOV PMBAALAZJACS0008446753645,10645,20+0,01645,10645,2000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657680,60680,60+4,51680,60680,605032 53095,20756,00
JČ ENERGETIKABAAJIHENCZ00050770572 675,502 675,50+0,282 675,502 675,50513 3781 225,102 700,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,000,002 870,002 870,00001 951,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,00368,000,00368,00368,0000276,00411,40
JIHOSTROJBAAJIHSTCS000503636780,0080,000,0080,0080,000035,3080,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955282,30282,300,00282,30282,3000176,60339,90
JM ENERGETIKABAAJMENGCZ00050779582 965,002 965,00-1,162 965,002 965,00720 7551 830,503 000,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 251,003 344,00+2,863 251,003 344,00002 410,304 506,00
JUTABAAJUTACS00050261522 300,002 300,000,002 300,002 300,00920 7001 000,002 400,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 931,601 935,10+3,751 931,601 935,10001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 472,002 472,000,002 472,002 472,00001 539,002 472,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050249,5049,500,0049,5049,500049,5067,00
KAROSERIABAAAVIABCS0005032150316,10316,10+0,03316,10316,1000106,10376,10
KDYNIUMBAAKDYNICZ00050236552 470,002 588,00+4,772 470,002 640,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 135,002 102,00-1,542 102,002 142,20273580 9791 366,802 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,00421,00-0,02421,00421,002912 209400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159650,20650,200,00650,20650,2000525,001 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351142,20142,20-0,14142,20142,20304 26672,10160,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 037,001 036,70+0,131 036,701 039,002727 999953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955337,00337,000,00337,00337,0000292,20470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153851,00851,000,00851,00851,0000570,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251660,00660,000,00660,00660,0000563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853457,00457,000,00457,00457,0041 828275,60549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804350,00350,00-1,40350,00350,00258 750209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 305,001 312,00-3,171 305,001 312,0045 234890,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,8033,80+9,7430,8033,800016,6033,80
LIBERTY OSTRAVABAANOVHUCZ000509825185,6085,40-0,2385,4085,60131 11127,1095,00
MADETABAAJIMLECS0008420550415,10415,10-2,80415,10415,1072 906179,20435,50
MANHATTAN IFBFAIFUNCZ00080046031 000,001 000,100,001 000,001 000,1000963,101 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755345,00345,10-9,06345,00345,1000220,00715,00
MEOPTA PŘEROVBAAMEOPTCS000500896092,0092,000,0092,0092,00222 02470,00182,90
METALIMEXBAAMETLXCS00084124581 900,001 900,000,001 860,001 900,001732 2201 530,002 470,00
METRA BLANSKOBAAMETRACS000501005734,7038,00+9,5134,7038,000029,1049,80
METROSTAVBAAMESTACZ0005006502217,40217,40+3,17217,40217,4000123,10229,00
MILETABAAMILETCS000502745769,2070,00+1,1569,2070,000062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552186,00186,000,00186,00186,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759630,50630,50-4,55630,50630,5000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830885,0085,000,0085,0085,000038,30500,00
MOTOKOV INTER.BAAMOTINCZ0008417755289,80289,80+5,38289,80289,801290124,00350,00
MOTORPALBAAMOTORCZ0005084558271,70271,700,00271,70271,70184 891200,00512,20
MSABAAMSACZ0005016501256,30256,30-1,27256,30256,3000191,20274,00
NKT CABLESBAAKABKLCZ0005082255750,00750,000,00750,00750,00107 500469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751950,00950,000,00950,00950,0000467,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353612,00673,00+10,00612,00673,0000541,50795,00
ODKOLEKBAAODKOLCZ0009064051443,00443,000,00443,00443,0000185,00480,00
OKDBAAOKDCZ0005100651130,00130,00+2,36130,00130,0013317 29060,10140,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,0000820,001 000,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355588,00588,000,00588,00588,0000362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 950,001 950,000,001 950,001 950,001019 5001 350,002 100,00
OSTROJBAAOSTROCS0008435558150,00150,000,00150,00150,00284 20028,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,3055,30+0,1855,3055,300045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959228,40228,400,00228,40228,4000190,00313,10
O2 C.R.BAATELECCZ0009093209274,00272,00-0,36271,50274,00634173 391212,00353,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PANKRÁCBAAPANKRCZ0009033205865,50875,10+1,09865,50875,1000324,001 320,00
PARAMOBAAPARAMCZ0005091355450,60455,00+1,04450,60455,0000290,40486,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958104,00104,00+0,97104,00104,000064,00120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 052,5011 172,40+1,0611 052,5011 172,4010111 3647 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105462,0062,000,0062,0062,00503 10023,1066,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650782,00786,00+0,70782,00786,0000502,001 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453750,50750,00-2,59750,00750,504030 010510,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465296,1096,100,0096,1096,100061,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 501,001 501,10-9,081 501,001 501,1000918,901 651,10
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158801,00812,00-0,40732,10815,00390310 244402,00815,30
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 325,002 325,000,002 325,002 325,00001 524,602 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 650,202 650,20-7,332 650,202 650,20001 827,603 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 384,601 347,10-0,941 346,601 394,50001 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859150,00150,000,00150,00150,000099,30275,00
PSVSBAAPRSVOCZ0005111500847,10847,100,00847,10847,1054 236610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115488,1088,10+0,1188,1088,10201 76275,80110,00
RAŠELINABAARASELCZ0009074050338,00338,00+0,29338,00338,00165 408190,00386,70
RMS MEZZANINEBAAPVTCS00084162511 855,001 855,00-2,871 855,001 855,00001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957422,00422,000,00422,00422,0000143,20490,90
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455406,00420,00+3,42406,00420,00228 960316,00529,00
SČ ARMATURKABAASCARMCS0005003854112,00112,000,00112,00112,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 890,501 890,50+4,961 890,501 890,50001 295,101 890,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 590,802 590,600,002 590,302 590,80001 717,103 430,00
SELGENBAASELGECZ0009033650290,00290,000,00290,00290,0000200,00395,60
SETUZABAASETUZCZ0008460052310,50305,50-1,61305,50310,5000192,50341,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350505,00505,00-5,00505,00505,003015 150304,60620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ000908770612,0012,50+4,1612,0012,503664 4925,4012,80
SIGMIABAASIGMICZ000907720294,0094,00-9,9694,0094,000094,001 000,00
SILONBAASILONCZ0005094458326,00326,000,00326,00326,0000265,50340,50
SLADOVNA HODONICEBAASLADHCZ0008452554906,00906,000,00906,00906,001210 872500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259347,60347,600,00347,60347,6000200,10440,00
SM ENERGETIKABAASMENGCZ00050783521 925,001 925,00+1,311 925,001 925,00001 360,102 050,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 733,002 733,00+9,262 733,002 733,0025 4661 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS00084352511 070,00981,50-8,27981,501 070,0000501,401 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952341,20342,000,00341,00356,009232 002217,00365,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495862,6062,600,0062,6062,600054,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285896,4090,50-0,2290,5096,40696 44577,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753192,30192,30+9,94192,30192,3000101,90257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 792,001 792,00+2,981 792,001 792,00001 261,101 807,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 879,002 879,000,002 879,002 879,00002 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665224,1026,40+9,5424,1026,40005,8026,40
SUBTERRABAASBTERCS0005023050956,40956,40-4,85956,40956,401956432,101 005,20
ŠKODA PRAHABAASKOPHCS0005006857171,00171,000,00171,00171,000095,40200,00
ŠMERAL BRNOBAASMERACS000502935474,2074,300,0074,2074,300045,2093,00
ŠTI HOLDINGBFASTICZ0009087805802,00802,000,00802,00802,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351851,20851,20+0,01851,20851,2000450,20897,30
TATRABAATATRACS000501845640,1040,10-3,6040,1043,001907 84536,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156375,00375,100,00375,00375,1000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255651,00651,000,00651,00651,0000400,20651,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950457,50460,00-0,23457,50460,0000300,10485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 110,001 110,00-3,471 110,001 110,002932 190715,501 152,00
TEPNABAATEPNACS000502685531,1028,10-1,4028,1031,100024,2062,00
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
TOMABAATOMACZ000508855968,0075,00+2,7368,0075,00423 10167,10124,80
TONAKBAATONAKCS000500605524,2024,200,0024,2024,200024,2038,00
TRANZABAATRANZCZ0005076356110,00110,00-9,09110,00110,00758 25080,10123,50
TYLEX LETOVICEBAATYLEXCS0005006154137,50137,500,00137,50137,500057,00150,40
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
UNIPETROLBAAUNIPECZ000909150040,5040,10-1,2340,1041,002 22890 23328,0042,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354142,80128,70-4,94128,70142,800050,00207,10
UNITED ENERGYBABPSZTECZ0005113308122,00122,00+5,17122,00122,009611 71262,60122,50
UNITED ENERGYBAAPSZTECS00084586591 152,001 152,000,001 152,001 152,0000662,101 201,00
VČ ENERGETIKABAAVCENGCZ00050769502 020,002 025,00+0,242 020,002 025,00001 393,102 025,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 702,102 702,200,002 702,102 702,20001 980,104 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658332,00332,00-0,89332,00332,009531 540240,00451,00
VET ASSETS A.S.BAAJIPCZ000500585055,4055,40+0,5455,4055,401160952,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 370,001 370,00-9,861 370,001 370,0068 220851,101 681,00
VÍNO MIKULOVBAAVINOMCS0008465159811,00811,00-4,71811,00811,0064 866700,00900,00
VÍTKOVICEBAAVITKOCZ00050985589,809,30-7,009,309,802 43122 6516,5014,00
VLNAPBAAVLNAPCZ000508765043,4043,40+0,4643,4043,400037,30103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,100,00311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952118,40118,50-9,95118,40118,500096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000116,10326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850248,00248,000,00248,00248,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056159,10159,200,00159,10159,2000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353139,10139,100,00139,10139,1000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,00200,000,00200,00200,00204 000149,30235,20
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,00245,000,00245,00245,0000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657153,30153,400,00153,30153,4000100,20184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,30173,300,00173,30173,300091,10234,10
VULKANBAAVULKACZ0005100453181,00181,00-4,53181,00181,002362129,00240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550123,5023,500,0023,5023,500015,4023,50
WIENERBERGER C.P.BAAJICIHCS00084158572 361,002 365,00+0,162 361,002 365,00001 422,202 400,00
YTONGBAAPORBECS00084201623 500,003 500,000,003 500,003 500,00002 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 385,503 385,500,003 385,503 385,50001 720,103 385,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 515,102 515,100,002 515,102 515,10001 916,103 990,00
ZZN POLABÍBAAZZNNBCZ000909280552,0048,00-7,6948,0052,000013,2052,80
ZZN POMORAVÍBAAZZNHOCS0008463352151,00151,00-9,95151,00151,000096,30281,20
ŽĎASBAAZDASCS0005031152270,10270,10+1,54270,10270,10102 701167,20290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 105,004 105,50+0,104 105,004 105,50416 4211 923,004 242,50
ŽOS NYMBURKBAAZOSNYCZ000904835152,0052,000,0052,0052,000032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959799,00799,00-0,01799,00799,002519 975405,00950,00