zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 8:50
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 11.04.2003

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.

12.03.200310.04.2003
14.04.200312.05.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852119,10120,10+0,83119,10120,1000110,00173,50
ALIACHEMBABSYNTHCZ00051126077,607,60-6,177,607,602241 7026,809,60
ALIACHEMBAASYNTHCZ000509195974,2074,200,0074,2074,201074268,9083,30
AMMANN CRBAASTVSTCS0005003755261,90261,900,00261,90261,9000240,00288,90
ATAS NÁCHODBAAATSNACS0005028257405,00405,000,00405,00405,0000152,00504,50
AVIABAAAVIACS000502075924,0024,00-1,6324,0024,002048013,5046,50
BELAGRABAAZZNBRCZ0008449055240,00240,000,00240,00240,0000204,00563,20
BIOPHARM VÚBVLBAABIOPHCZ00090535591 000,001 000,000,001 000,001 000,0000750,001 350,00
BMTBAABMTBOCS0005030758450,00450,000,00450,00450,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607202,00202,00+0,44202,00202,006613 33299,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454603,50603,50+9,98603,50603,5000365,50699,00
BRISK TÁBORBAABRITACZ0005074856500,00500,000,00500,00500,0000266,90550,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509899,00899,000,00899,00899,0000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009288,50290,00+9,84288,50290,0000175,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207201,00201,00-0,04201,00201,006813 668108,60218,30
CIMEX KONCERNBFBINFJICZ0009083606227,20227,20+9,97227,20227,20409 08831,70227,20
CIMEX KONCERNBFAINFJICZ0009083507750,00680,00-6,68680,00750,00245182 00097,00728,70
CONCORDIA INV.IFBFACONIFCZ0008021201237,00238,10+0,42237,00238,1000200,70255,10
CONSUS IFBFACONINCZ000802830550,3050,300,0050,3050,300033,8052,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 260,103 260,10-0,023 260,103 260,101032 601605,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807850,00850,000,00850,00850,0000800,001 090,00
ČECHOFRACHTBAACECHFCZ00084134573 470,003 470,00+0,873 470,003 470,00001 690,103 547,20
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556389,50389,50+0,05389,50389,5051 948367,30525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 850,004 850,000,004 850,004 850,00003 482,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,701,700,001,701,70000,501,70
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052160,00160,000,00160,00160,000086,60193,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156790,00790,000,00790,00790,0000360,10790,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607193,10193,10-0,97193,10193,1020038 620180,10414,10
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752181,20181,200,00181,20181,300070,10182,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025831,0032,50+4,8331,0032,500028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345778,3078,30-0,2578,3078,301294045,0090,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300100,6099,80-3,0199,80102,509 006908 79280,60102,90
ČKD HRONOVBAACKDHRCZ0005093658530,00530,000,00530,00530,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051405,00405,000,00405,00405,0000230,20458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255550,00550,000,00550,00550,0000196,001 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364155,00155,000,00155,00155,000030,70157,00
DERMACOLBAADERMACZ0009041653333,50333,500,00333,50333,5000253,00530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929047,207,200,007,207,201931 3905,307,80
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 400,001 400,000,001 400,001 400,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353287,90287,900,00287,90287,9000136,10291,20
ENERGOAQUABAAENRGACS0008419750526,00526,000,00526,00526,0000486,00650,00
EQUITY HOLDINGBFAAGFIECZ000908460495,0095,00+1,6095,0095,0065362 03536,50113,90
ETABAAELEPRCS0005005156159,10157,50-1,00157,50159,100087,10175,00
EUROVIA CSBAASTASZCS00050228541 200,001 200,000,001 200,001 200,0000662,201 200,00
FINOP HOLDINGBAAFINOPCZ0008418001762,50771,50-0,57762,50800,0012498 656536,40780,10
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GEODEZIE BRNOBAAGEOBOCZ0009092706409,90409,900,00409,90409,9000310,10609,80
GLOBAL PAYMENTSBAAMUZOCZ000841365513 530,2013 530,200,0013 530,2013 530,20003 458,0013 530,20
GUMOTEXBAAGUMOTCZ0005086751640,00640,000,00640,00640,0042 560186,20640,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 769,402 769,400,002 769,402 769,40001 830,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851537,00537,10-6,18537,00537,103016 113450,10616,10
HOTEL PANORAMABAAPANORCS0008438354575,10575,10-2,12575,10575,1042 300351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509777,00777,000,00777,00777,0000373,00820,00
CHEVAK CHEBBAAVOKCHCZ0009061750181,20181,200,00181,20181,2000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 625,002 625,000,002 625,002 625,00001 641,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 193,501 195,20+0,151 193,501 195,30121144 6021 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,10140,10+0,07140,10140,1000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001506,70506,700,00506,70506,7000427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757455,70455,70-9,07455,70455,702911366,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904258,00258,000,00258,00258,0000207,00435,80
JÁCHYMOV PMBAALAZJACS0008446753750,00750,000,00750,00750,0000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657659,60659,70+1,64659,60659,7000134,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 943,402 943,40+0,762 943,402 943,40001 330,202 943,40
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 033,003 033,000,003 033,003 033,00001 955,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158370,20370,200,00370,20370,2000316,00411,40
JIHOSTROJBAAJIHSTCS000503636764,6064,600,0064,6064,600035,3084,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955301,10301,100,00301,10301,1000186,00339,90
JM ENERGETIKABAAJMENGCZ00050779583 000,003 000,00+3,693 000,003 000,00927 0001 880,003 004,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 211,003 355,50+4,503 211,003 355,50002 600,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 923,501 875,00-4,481 875,001 923,50155295 8981 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 460,102 460,100,002 460,102 460,10001 706,002 500,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050241,0041,000,0041,0041,000041,0067,00
KAROSERIABAAAVIABCS0005032150329,10329,100,00329,10329,1000137,20376,10
KDYNIUMBAAKDYNICZ00050236552 325,102 340,00+0,642 325,102 340,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 017,402 011,50+0,861 987,202 017,40214428 8571 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464428,10428,100,00428,10428,1000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159836,00836,000,00836,00836,0000582,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351150,10150,100,00150,10150,100088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 056,401 056,200,001 056,201 056,403031 687953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955355,00355,00+1,39355,00355,0031 065292,20430,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153950,00950,000,00950,00950,0000704,401 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251678,00711,80+4,98678,00711,8000563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853494,90494,90+5,00494,90494,9000305,90549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804283,60283,700,00283,60283,7000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 220,801 220,80-0,061 220,801 220,801214 6501 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,6027,60-1,0727,6027,600016,6033,80
LIBERTY OSTRAVABAANOVHUCZ000509825188,3091,00+3,4088,3091,001 876170 60135,7095,00
MADETABAAJIMLECS0008420550420,30420,60+0,04420,30420,6000227,30498,80
MANHATTAN IFBFAIFUNCZ00080046031 100,001 100,000,001 100,001 100,0000963,101 250,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755333,60333,600,00333,60333,6000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS000500896099,0099,000,0099,0099,000084,40182,90
METALIMEXBAAMETLXCS00084124581 915,201 915,40+4,651 915,201 915,40001 530,002 440,00
METRA BLANSKOBAAMETRACS000501005734,2034,200,0034,2034,200029,1048,00
METROSTAVBAAMESTACZ0005006502246,00246,00+4,68246,00246,0000130,10246,00
MILETABAAMILETCS000502745776,2076,200,0076,2076,200062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552192,00192,000,00192,00192,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759539,00539,000,00539,00539,0000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830891,4091,40+9,9891,4091,40211 91940,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755272,00272,000,00272,00272,0000163,00350,00
MOTORPALBAAMOTORCZ0005084558291,20300,00+3,02291,20300,0000200,00512,20
MSABAAMSACZ0005016501222,30222,300,00222,30222,3000175,50273,00
NKT CABLESBAAKABKLCZ0005082255740,00750,00-2,40739,00750,00844632 194469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751680,10680,10-4,74680,10680,101680630,001 100,00
ODKOLEKBAAODKOLCZ0009064051468,00468,000,00468,00468,0000250,00505,60
OKDBAAOKDCZ0005100651150,90155,20+14,03150,70155,207 2741 097 90864,40155,20
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,0000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355595,50595,500,00595,50595,5000363,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,00001 550,902 100,00
OSTROJBAAOSTROCS0008435558150,00150,000,00150,00150,008112 15043,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085251,0051,000,0051,0051,000045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959186,20186,20-9,69186,20186,2081 490186,20313,10
O2 C.R.BAATELECCZ0009093209284,60304,50+1,90284,60304,50699210 155212,00344,00
PANKRÁCBAAPANKRCZ0009033205910,00910,50+0,05910,00910,5000325,001 320,00
PANKRÁCBABPANKRCZ00090789031 700,001 700,00-6,591 700,001 700,0000518,002 000,00
PARAMOBAAPARAMCZ0005091355479,10479,20-3,60479,10479,2062 875290,40500,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,00108,00+4,85108,00108,000066,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 367,6011 468,40+2,0211 367,6011 468,4015171 3487 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105465,1065,00+1,5665,0065,1020013 01025,8068,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650831,30831,300,00831,30831,3000502,001 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453799,60799,600,00799,60799,6000616,50820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465290,0090,000,0090,0090,000061,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392542 271,002 271,000,002 271,002 271,0000918,902 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158850,00850,00+2,27850,00850,002 9002 233 960402,00852,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 525,002 522,50+0,052 522,502 525,00410 0951 524,602 522,50
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 512,202 600,10+3,582 512,202 600,10001 933,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 490,501 475,00-2,381 475,001 490,50001 109,001 511,00
PRIOR ČRBAAPRICBCS0008457859150,00150,000,00150,00150,000099,30275,00
PSVSBAAPRSVOCZ00051115001 157,301 052,100,001 052,101 157,3000610,001 052,10
RAAB KARCH.STAVIVABAARAABCZ000510115490,2090,30+0,2290,2090,300076,30110,00
RMS MEZZANINEBAAPVTCS00084162511 812,301 812,60+0,021 812,301 812,60001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455401,50401,50+0,04401,50401,5000316,00489,30
SČ ARMATURKABAASCARMCS0005003854133,60133,600,00133,60133,600096,00167,00
SČ ENERGETIKABAASEVENCZ00050780552 110,102 110,10+0,212 110,102 110,1024 2201 295,102 265,10
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 612,002 612,100,002 612,002 612,10001 860,103 430,00
SELGENBAASELGECZ0009033650280,00280,000,00280,00280,0000242,00395,60
SETUZABAASETUZCZ0008460052319,00319,00+0,78319,00319,0000192,50373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350580,00575,00+0,87575,00580,0000304,60620,00
SFINXBAASFINXCS0005036458300,00300,000,00300,00300,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877068,809,50+7,958,809,50005,4017,60
SIGMIABAASIGMICZ000907720284,6084,600,0084,6084,600084,601 000,00
SILONBAASILONCZ0005094458326,20326,20-2,04326,20326,2041 305265,50341,10
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259335,10335,10+3,10335,10335,1000200,10440,00
SM ENERGETIKABAASMENGCZ00050783522 443,902 401,20-3,412 400,002 443,90001 360,102 486,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844593 000,003 000,000,003 000,003 000,00001 831,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251975,00975,000,00975,00975,0054 875551,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00348,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952374,00374,00-2,90374,00374,0082 992230,30392,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495865,0065,000,0065,0065,001207 80054,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285889,3091,50+0,7789,3093,0056952 70577,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753195,70195,70+0,05195,70195,7000116,10257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 236,002 020,10-9,652 020,102 236,001327 9891 280,102 236,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 800,002 800,000,002 800,002 800,00002 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665234,0034,000,0034,0034,00005,8034,10
SUBTERRABAASBTERCS0005023050900,50900,500,00900,50900,5000502,001 098,00
ŠKODA PRAHABAASKOPHCS0005006857170,30170,30+0,17170,30170,30305 10995,40200,00
ŠMERAL BRNOBAASMERACS000502935475,3075,300,0075,3075,300045,2093,00
ŠTI HOLDINGBFASTICZ0009087805835,10840,00+0,58835,10840,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351870,00870,000,00870,00870,0000505,10897,30
TATRABAATATRACS000501845642,5045,00+5,8842,5045,0070831 53736,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550802,10802,100,00802,10802,1000597,901 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156452,30452,300,00452,30452,3000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255615,80615,90+0,03615,80615,9000430,90651,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950446,70446,700,00446,70446,7000340,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 200,001 161,10-4,041 161,101 200,002124 655725,401 260,00
TEPNABAATEPNACS000502685550,1050,100,0050,1050,100024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135161,6061,60-0,3261,6061,60503 08035,3068,00
TESLA SEZAMBAATSLSECS0005009851481,00474,80-1,28474,80481,0000270,50514,50
TOMABAATOMACZ000508855972,4072,40-0,5472,4072,40141 01467,10111,80
TONAKBAATONAKCS000500605524,3024,300,0024,3024,300024,1038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,00455 44591,00123,50
TYLEX LETOVICEBAATYLEXCS0005006154152,50152,500,00152,50152,500067,80152,50
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 540,001 540,00+4,761 540,001 540,00710 780544,001 540,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150046,3045,90-0,8645,8046,305 648259 42129,3047,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308125,10125,100,00125,10125,100070,10135,00
UNITED ENERGYBAAPSZTECS00084586591 244,401 244,40+3,701 244,401 244,4000720,101 305,50
VČ ENERGETIKABAAVCENGCZ00050769502 240,002 250,00-6,142 240,002 250,00920 1801 420,502 399,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 201,003 201,000,003 201,003 201,00002 100,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658329,10329,50+0,15329,10329,5000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585060,0060,000,0060,0060,0020012 00052,2092,70
VHOSBAAVHOSCZ0009047254780,00780,000,00780,00780,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 600,001 600,00+4,571 600,001 600,001625 600851,101 681,00
VÍNO MIKULOVBAAVINOMCS0008465159890,30890,300,00890,30890,3000700,00902,10
VÍTKOVICEBAAVITKOCZ00050985589,309,10+1,119,109,302 91426 9007,5012,50
VLNAPBAAVLNAPCZ000508765043,7043,70+0,2243,7043,700042,50103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,20311,200,00311,20311,2000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952130,10135,20+3,92130,10135,200096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000219,80297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850230,00233,20+10,00230,00233,2000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056186,10187,50-0,53186,10187,5000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353150,80155,10+2,71150,80155,1000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150176,70176,80+0,22176,70176,8000149,30235,20
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657196,50196,50+4,52196,50196,5000100,20197,70
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,40173,400,00173,40173,400091,10234,10
VULKANBAAVULKACZ0005100453231,20240,00+3,80231,20240,0000152,20242,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 450,002 450,00+1,232 450,002 450,0049 8001 650,002 635,00
WIENERBERGER C.P.BAEJICIHCZ000511550125,4025,40-3,0525,4025,400016,5026,20
YTONGBAAPORBECS00084201623 625,003 675,00+0,683 625,003 675,00002 430,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773544 969,504 980,00+0,424 969,504 980,0026129 4491 854,505 493,40
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 800,002 800,000,002 800,002 800,00002 125,003 990,00
ZZN POMORAVÍBAAZZNHOCS000846335296,4096,400,0096,4096,400094,30281,20
ŽĎASBAAZDASCS0005031152281,60309,00+9,73281,60309,00298 824182,20309,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 350,004 350,00+2,014 350,004 350,00417 4002 440,004 450,00
ŽOS NYMBURKBAAZOSNYCZ000904835155,4055,400,0055,4055,400032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959876,70876,700,00876,70876,7000499,801 024,00