zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 19:47
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 15.05.2003

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.

15.04.200314.05.2003
16.05.200316.06.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852133,00133,000,00133,00133,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195974,3074,30+0,2674,3074,300068,9083,30
ALIACHEMBABSYNTHCZ00051126077,608,00+5,267,608,00006,809,60
AMMANN CRBAASTVSTCS0005003755258,90258,900,00258,90258,9000240,00285,00
ATAS NÁCHODBAAATSNACS0005028257364,60364,600,00364,60364,6000210,00504,50
AVIABAAAVIACS000502075924,6024,600,0024,6024,600016,3046,50
BELAGRABAAZZNBRCZ0008449055236,20236,200,00236,20236,2000204,00535,90
BIOPHARM VÚBVLBAABIOPHCZ00090535591 180,001 180,000,001 180,001 180,0000750,001 350,00
BMTBAABMTBOCS0005030758450,00450,000,00450,00450,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607202,60202,600,00202,60202,60153 039104,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454603,40603,400,00603,40603,4000365,50680,00
BRISK TÁBORBAABRITACZ0005074856550,10550,30+0,01550,10550,3000266,90550,30
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509899,00899,000,00899,00899,0000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009261,90261,800,00261,80261,9000178,30304,50
B.G.M. HOLDINGBFAPRVZECZ0009089207222,00222,000,00222,00222,0000108,60222,00
CIMEX KONCERNBFBINFJICZ0009083606262,50262,50+5,00262,50262,500031,70262,50
CIMEX KONCERNBFAINFJICZ0009083507600,00580,00-3,33580,00600,000097,00755,00
CONCORDIA INV.IFBFACONIFCZ0008021201264,00264,00+0,38264,00264,00205 280200,70275,60
CONSUS IFBFACONINCZ000802830550,2050,200,0050,2050,200041,1052,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 604,103 604,100,003 604,103 604,1000815,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807860,00860,000,00860,00860,0000800,001 090,00
ČECHOFRACHTBAACECHFCZ00084134573 500,003 500,00+2,113 500,003 500,0032112 0002 228,803 547,20
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556423,90423,90+0,02423,90423,9000367,30525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027555 439,905 439,900,005 439,905 439,90210 8803 482,005 999,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052160,00160,000,00160,00160,000086,60193,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,801,800,001,801,80000,701,80
ČESKÁ ZBROJOVKABAACEZBRCS0005029156823,10823,10-9,09823,10823,101823390,10905,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607195,00201,50+2,28195,00201,501 481295 647180,10375,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752248,90248,90+9,98248,90248,9010927 13081,00248,90
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025836,4036,40-0,2736,4036,402798328,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457125,00125,00+6,11106,70125,0028935 96048,30125,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300108,50108,10-0,36107,90109,505 412587 06182,50112,30
ČKD HRONOVBAACKDHRCZ0005093658472,00472,000,00472,00472,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051400,00400,00+3,89400,00400,006726 800260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 624,501 624,50-5,001 624,501 624,5000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255475,10475,100,00475,10475,1000203,001 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136499,0099,00-4,7199,0099,0026225 93830,70157,00
DERMACOLBAADERMACZ0009041653460,00460,000,00460,00460,0000253,00530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929047,007,000,007,007,00005,307,80
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 400,001 400,000,001 400,001 400,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353303,30304,20+0,62303,30304,2000166,60304,20
ENERGOAQUABAAENRGACS0008419750600,00600,00-0,01600,00600,007645 600486,00650,00
EQUITY HOLDINGBFAAGFIECZ000908460492,9094,90+5,6789,8094,9083477 84137,20113,90
EUROVIA CSBAASTASZCS00050228541 300,001 300,000,001 300,001 300,0000703,801 300,00
FINOP HOLDINGBAAFINOPCZ0008418001755,00760,00+0,66755,00760,003325 005536,40800,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 760,0013 759,50-0,2913 759,5013 760,00003 703,0014 000,00
GUMOTEXBAAGUMOTCZ0005086751700,00700,000,00700,00700,0053 500191,10700,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 780,002 878,00+5,592 780,002 878,001542 5821 830,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851650,50651,10+0,09650,50710,004028 105450,10652,10
HOTEL PANORAMABAAPANORCS0008438354600,40600,20-0,01600,20600,4074 202409,30600,30
HYPOTEČNÍ BANKABACREGICZ0008030509790,00790,000,00790,00790,0000373,00820,00
CHEVAK CHEBBAAVOKCHCZ0009061750200,00200,00+3,68200,00200,0000106,00209,40
IDEAL STANDARDBAAKEZTECS00084170692 755,002 755,00+2,032 755,002 755,00001 710,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 181,001 212,100,001 181,001 212,103036 1971 053,601 225,00
II.EPIC HOLDINGBFACZCOICZ0009085908154,00154,000,00154,00154,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,00500,000,00500,00500,001500427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757420,00420,000,00420,00420,0000386,80569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904270,00283,50+5,00270,00283,5000207,00435,80
JÁCHYMOV PMBAALAZJACS0008446753760,00760,000,00760,00760,0000406,20760,00
JÄKL KARVINÁBAAJAKKACZ0005084657642,50644,10-0,24642,50676,1000174,30756,00
JČ ENERGETIKABAAJIHENCZ00050770572 625,002 700,10+3,052 625,002 700,10001 331,302 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 801,002 801,000,002 801,002 801,00002 004,403 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158383,90383,900,00383,90383,9000321,10411,40
JIHOSTROJBAAJIHSTCS000503636780,1080,10+0,1280,1080,10887 04935,3084,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955352,00352,000,00352,00352,0000245,00352,00
JM ENERGETIKABAAJMENGCZ00050779582 902,502 902,60+3,662 902,502 902,60001 941,603 004,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 400,503 400,600,003 400,503 400,60002 715,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 800,001 800,000,001 800,001 800,00001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 661,002 661,000,002 661,002 661,00001 706,002 661,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050241,0041,000,0041,0041,000041,0067,00
KAROSERIABAAAVIABCS0005032150335,00335,000,00335,00335,0000190,00376,10
KDYNIUMBAAKDYNICZ00050236552 509,002 509,50+0,382 509,002 509,50001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 069,102 077,50+0,452 065,902 099,90113235 0661 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464456,00456,000,00456,00456,007533 075400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 006,201 106,80+10,121 006,201 106,8000582,101 106,80
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351140,10140,10-0,07140,10140,100088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 098,301 099,10+0,101 074,301 099,105054 817953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955509,00509,00-3,59509,00509,0021 018313,10528,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 200,501 200,50-0,941 200,501 200,501518 008734,001 254,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251748,00748,100,00748,00748,1000563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853548,10548,10-3,36548,10548,1000415,30567,20
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,50291,50-1,48291,50291,5000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 235,101 235,100,001 235,101 235,10001 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580023,5023,50-4,8523,5023,500016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251109,00109,80+0,73106,00109,805 269566 93637,00109,80
MADETABAAJIMLECS0008420550515,00515,00+0,98515,00515,0000261,00520,00
MANHATTAN IFBFAIFUNCZ00080046031 033,601 033,700,001 033,601 033,7000963,101 250,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755381,20381,200,00381,20381,2000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS000500896096,0096,000,0096,0096,000084,40163,60
METALIMEXBAAMETLXCS00084124581 950,101 950,000,001 950,001 950,10001 530,002 300,00
METRA BLANSKOBAAMETRACS000501005735,0035,000,0035,0035,000029,1048,00
METROSTAVBAAMESTACZ0005006502257,90260,00+7,43257,90260,004 1231 067 312130,10260,00
MILETABAAMILETCS000502745782,5086,30+5,2482,5086,300062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552200,00200,000,00200,00200,009218 400135,00250,00
MJM LITOVELBAAZZNSRCS0008434759485,30485,300,00485,30485,3000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830890,0090,000,0090,0090,000040,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755401,50401,50+0,04401,50401,5062 409190,00401,50
MOTORPALBAAMOTORCZ0005084558265,50265,50+5,73265,50265,5000200,00500,50
MSABAAMSACZ0005016501205,70205,70+0,04205,70205,8000175,50273,00
NKT CABLESBAAKABKLCZ0005082255670,00670,000,00670,00670,0042 680483,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751621,80621,80+9,99621,80621,8063 731565,301 100,00
ODKOLEKBAAODKOLCZ0009064051530,00530,000,00530,00530,0000252,00540,00
OKDBAAOKDCZ0005100651187,00200,00+6,89187,00200,0044784 65473,00200,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,0000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355580,00580,00-5,69580,00580,00169 280370,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 400,002 400,000,002 400,002 400,00001 800,902 400,00
OSTROJBAAOSTROCS0008435558160,10160,10-1,83160,10160,106610 56797,60164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085258,6058,60+9,9458,6058,600046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959230,00230,000,00230,00230,0000186,20313,10
O2 C.R.BAATELECCZ0009093209340,00338,30-0,32322,30343,102 630894 278212,00339,40
PANKRÁCBAAPANKRCZ0009033205927,50928,00+0,05927,50928,0000325,001 320,00
PANKRÁCBABPANKRCZ00090789031 597,501 599,00+2,761 597,501 599,0000612,402 000,00
PARAMOBAAPARAMCZ0005091355507,00507,00+3,36490,00507,00218108 520340,20515,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695891,3091,40+4,5791,3091,400068,70120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 497,3011 497,30+1,5311 497,3011 497,30891 9787 871,2012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105455,1055,100,0055,1055,101256 88831,2076,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650833,70833,700,00833,70833,7000502,001 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453777,00777,000,00777,00777,0000616,50829,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652102,00102,000,00102,00102,000065,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 907,001 907,000,001 907,001 907,0000918,902 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158830,10830,100,00830,10830,10129 961402,00870,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 700,002 700,00+9,262 700,002 700,00616 2001 763,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 929,602 929,600,002 929,602 929,60002 021,303 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 522,101 522,100,001 522,101 522,10001 109,001 522,10
PRIOR ČRBAAPRICBCS0008457859137,30137,300,00137,30137,300099,30275,00
PSVSBAAPRSVOCZ00051115001 104,601 104,600,001 104,601 104,6000643,001 104,60
RAAB KARCH.STAVIVABAARAABCZ000510115493,7093,70-0,1093,7093,700076,80110,00
RMS MEZZANINEBAAPVTCS00084162511 927,501 932,50+4,161 927,501 932,50001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455392,20393,00+0,22392,20393,0000316,00489,30
SČ ARMATURKABAASCARMCS0005003854119,00120,00+0,84119,00120,0000110,00167,00
SČ ENERGETIKABAASEVENCZ00050780552 200,302 200,000,002 200,002 200,301226 4011 316,102 450,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 700,002 700,000,002 700,002 700,00002 001,803 430,00
SELGENBAASELGECZ0009033650285,00285,000,00285,00285,0000242,00395,60
SETUZABAASETUZCZ0008460052220,90220,90+5,19220,90220,9017 0053 078 105183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350626,50625,80-3,72625,80649,903320 765317,20650,00
SFINXBAASFINXCS0005036458300,00300,000,00300,00300,000093,10372,00
SG - INDUSTRYBFAYSECZ000908770610,4010,40-0,9510,4010,40005,4017,60
SIGMIABAASIGMICZ000907720284,6084,600,0084,6084,600084,601 000,00
SILONBAASILONCZ0005094458421,00421,10-4,51421,00421,1000266,10441,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259348,40342,40-1,72342,40348,4000200,10440,00
SM ENERGETIKABAASMENGCZ00050783522 450,102 450,000,002 450,002 450,101126 9511 430,002 680,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 901,002 950,000,002 901,002 950,00411 7511 972,103 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251945,00945,00+5,00945,00945,0000551,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00348,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952513,20535,00+4,22513,20535,007337 839230,30535,00
SPOLANABAASPOLACS000842495868,1068,100,0068,1068,100054,2084,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858112,30112,50-1,31112,30119,0013916 18677,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753224,90224,900,00224,90224,9000122,00257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 100,102 100,10-6,862 100,102 100,1024 2001 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 200,003 200,000,003 200,003 200,00002 212,003 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665234,0034,000,0034,0034,00005,8034,10
SUBTERRABAASBTERCS0005023050959,30977,60-0,50959,30977,7000560,001 098,00
ŠKODA PRAHABAASKOPHCS0005006857188,70188,700,00188,70188,7000100,00200,00
ŠMERAL BRNOBAASMERACS0005029354102,50102,60+0,09102,50102,600045,20102,60
ŠTI HOLDINGBFASTICZ0009087805810,00878,30+8,43810,00878,3000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351891,50892,10+0,12891,50892,1076 243713,10896,00
TATRABAATATRACS000501845641,5041,40-0,2441,4041,500036,0054,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156417,00417,000,00417,00417,0000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255624,00624,000,00624,00624,0000488,30651,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950451,30452,00+0,15451,30452,0000340,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 224,101 224,00-10,001 224,001 224,102631 825760,501 430,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685556,1056,100,0056,1056,100024,2062,00
TESLA KARLÍNBAATSLKACS000502135172,4072,40+9,3672,4072,40643435,3072,40
TESLA SEZAMBAATSLSECS0005009851501,20501,200,00501,20501,2000270,50512,00
TOMABAATOMACZ000508855985,1085,100,0085,1085,10171 44767,10110,00
TONAKBAATONAKCS000500605524,7024,700,0024,7024,700024,1033,70
TRANZABAATRANZCZ0005076356125,20125,200,00125,20125,2000105,00125,20
TYLEX LETOVICEBAATYLEXCS0005006154140,20140,200,00140,20140,200067,80152,50
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 694,001 694,000,001 694,001 694,0000544,001 694,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150050,1049,900,0049,8050,103 927195 95831,0050,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354149,60149,60+10,00149,60149,6000111,00207,10
UNITED ENERGYBABPSZTECZ0005113308132,50132,60+0,07132,50132,600074,00140,00
UNITED ENERGYBAAPSZTECS00084586591 350,001 350,000,001 350,001 350,0000787,001 350,00
VČ ENERGETIKABAAVCENGCZ00050769502 333,102 333,100,002 333,102 333,10613 9991 421,102 501,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 700,002 700,000,002 700,002 700,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,000,00301,00301,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585055,0047,00-9,9647,0055,001 44669 78047,0092,70
VHOSBAAVHOSCZ0009047254873,40873,40+1,55873,40873,4000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 545,101 545,100,001 545,101 545,10001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159895,00895,00+0,19895,00895,0000700,00902,10
VÍTKOVICEBAAVITKOCZ00050985589,109,00+2,279,009,101 20110 9277,5011,50
VLNAPBAAVLNAPCZ000508765046,3048,20+4,1046,3048,200042,90103,20
VODÁRENSKÁBAAVOAZCZ0009051256349,40349,400,00349,40349,4000260,10515,00
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952165,10165,100,00165,10165,100096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850255,00255,000,00255,00255,0000160,90255,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056195,00195,00+2,57195,00195,001195123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353170,00170,00-2,85170,00170,00366 120110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150201,30201,30-0,04201,30201,3000149,30235,20
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657171,20171,50+0,11171,20171,5000100,20197,70
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,40173,400,00173,40173,400091,10234,10
VULKANBAAVULKACZ0005100453280,00308,00+10,00280,00308,0000156,00325,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 300,102 381,00+3,522 300,102 381,00001 650,002 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550126,4026,40+4,3426,4026,401022 69316,5026,40
YTONGBAAPORBECS00084201624 050,104 050,10-0,614 050,104 050,10624 3012 616,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 551,305 560,20+0,165 551,305 560,201688 9451 960,505 560,20
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 305,503 305,500,003 305,503 305,50002 143,503 990,00
ŽĎASBAAZDASCS0005031152256,00256,000,00256,00256,0000183,20315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 500,004 500,000,004 500,004 500,001 3316 329 3082 806,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835147,6047,600,0047,6047,600032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 663,301 663,70+0,011 663,301 663,705489 835587,101 706,00