zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 23:19
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 16.04.2003

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.

17.03.200315.04.2003
17.04.200316.05.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852125,10125,10+0,08125,10125,1010813 511110,00173,50
ALIACHEMBABSYNTHCZ00051126077,607,600,007,607,601 36110 3446,809,60
ALIACHEMBAASYNTHCZ000509195974,1074,10-4,1374,1074,10181 33468,9083,30
AMMANN CRBAASTVSTCS0005003755266,70266,700,00266,70266,7000240,00288,90
ATAS NÁCHODBAAATSNACS0005028257405,00405,000,00405,00405,005421 870155,20504,50
AVIABAAAVIACS000502075924,0024,000,0024,0024,000013,8046,50
BELAGRABAAZZNBRCZ0008449055240,00240,000,00240,00240,0000204,00535,90
BIOPHARM VÚBVLBAABIOPHCZ00090535591 000,001 000,000,001 000,001 000,0000750,001 350,00
BMTBAABMTBOCS0005030758450,00450,000,00450,00450,0031 350190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607196,40196,20-0,05196,20196,407514 72199,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454601,20601,20+0,60601,20601,2000365,50680,00
BRISK TÁBORBAABRITACZ0005074856506,70506,700,00506,70506,7031 520266,90550,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509899,00899,000,00899,00899,0000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009290,00290,000,00290,00290,0000175,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207202,70202,700,00202,70202,7000108,60218,30
CIMEX KONCERNBFBINFJICZ0009083606230,00230,00-8,00230,00230,0020046 00031,70250,00
CIMEX KONCERNBFAINFJICZ0009083507731,70721,00+0,13721,00731,708058 21597,00728,70
CONCORDIA INV.IFBFACONIFCZ0008021201245,60251,00+2,19245,60251,0000200,70255,10
CONSUS IFBFACONINCZ000802830548,1048,10-4,3748,1048,10502 40537,1052,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 300,003 500,00+6,053 300,003 500,0000605,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807850,00850,000,00850,00850,0000800,001 090,00
ČECHOFRACHTBAACECHFCZ00084134573 350,003 350,00+1,513 350,003 350,001653 6002 000,003 547,20
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556405,60405,600,00405,60405,6000367,30525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 804,004 804,00-0,944 804,004 804,00524 0203 482,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,701,700,001,701,70000,601,70
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052160,00160,000,00160,00160,000086,60193,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156700,10700,10+1,15700,10700,1085 601360,10790,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607197,50193,10-0,97193,10197,501 000194 420180,10399,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752165,10165,10-9,33165,10165,10243 96270,10182,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025832,3032,30-0,3032,3032,300028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345796,50100,80+6,4496,50100,8011611 50445,00100,80
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300102,80101,00-0,98100,60102,805 632569 16880,60102,90
ČKD HRONOVBAACKDHRCZ0005093658478,00478,000,00478,00478,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051400,00400,00+1,26400,00400,005020 000230,20458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255510,10510,100,00510,10510,1000196,001 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364150,00150,000,00150,00150,000030,70157,00
DERMACOLBAADERMACZ0009041653351,10351,10-0,02351,10351,1031 053253,00530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929047,007,00-2,777,007,001117775,307,80
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 400,001 400,000,001 400,001 400,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353291,20291,20+1,14291,20291,2000136,10291,20
ENERGOAQUABAAENRGACS0008419750526,00526,000,00526,00526,00334167 000486,00650,00
EQUITY HOLDINGBFAAGFIECZ000908460491,0091,10-1,0891,0091,101 165108 25836,50113,90
ETABAAELEPRCS0005005156128,20128,20-0,07128,20128,20338587,10175,00
EUROVIA CSBAASTASZCS00050228541 208,401 210,50+0,171 208,401 210,5000662,201 210,50
FINOP HOLDINGBAAFINOPCZ0008418001774,10774,100,00774,10774,1064 645536,40780,10
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0066 0001 000,001 100,00
GEODEZIE BRNOBAAGEOBOCZ0009092706416,70417,00+0,07416,70417,0000310,10609,80
GLOBAL PAYMENTSBAAMUZOCZ000841365513 746,0013 746,000,0013 746,0013 746,00003 500,0013 746,00
GUMOTEXBAAGUMOTCZ0005086751640,00640,000,00640,00640,0000186,20640,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 777,402 777,40-1,082 777,402 777,40001 830,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,10560,00+1,79550,10560,007541 409450,10616,10
HOTEL PANORAMABAAPANORCS0008438354576,10576,10-2,04576,10576,1031 728351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509780,00780,00+2,63780,00780,0000373,00820,00
CHEVAK CHEBBAAVOKCHCZ0009061750181,20181,200,00181,20181,2000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 625,002 625,000,002 625,002 625,00001 710,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 198,001 196,000,001 196,001 200,003339 5341 052,001 206,50
II.EPIC HOLDINGBFACZCOICZ0009085908140,10140,100,00140,10140,1000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001506,70550,00+8,54506,70550,0000427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757455,70455,70-1,19455,70455,7052 279366,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904258,00258,000,00258,00258,0000207,00435,80
JÁCHYMOV PMBAALAZJACS0008446753750,00750,000,00750,00750,0000406,20762,90
JÄKL KARVINÁBAAJAKKACZ0005084657649,30670,00+3,21649,30670,00149 173134,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 980,002 920,00-0,062 920,002 980,001235 6401 330,202 943,40
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 033,003 033,000,003 033,003 033,00001 960,203 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158370,20370,200,00370,20370,2000320,00411,40
JIHOSTROJBAAJIHSTCS000503636764,6064,600,0064,6064,60432 77835,3084,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955310,20310,200,00310,20310,2000245,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 913,002 913,60+3,092 913,002 913,60001 880,003 004,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 355,103 355,100,003 355,103 355,10002 600,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 901,301 901,30-4,931 901,301 901,3023 8031 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
KAROSERIABAAAVIABCS0005032150329,10329,100,00329,10329,1000140,40376,10
KDYNIUMBAAKDYNICZ00050236552 350,002 350,000,002 350,002 350,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 968,501 956,00-0,341 956,001 990,707401 456 4661 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464428,10430,10+0,46428,10430,1000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159843,80843,800,00843,80843,801844582,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351139,60139,60-6,99139,60139,607510 47088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 080,001 085,00+0,461 065,001 085,00140151 700953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955355,00356,00+0,28355,00356,0000292,20385,10
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153950,00950,000,00950,00950,0000704,401 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251724,00727,50+1,33724,00727,5000563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853494,70493,90+1,02493,90494,7000380,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804230,00230,000,00230,00230,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 220,001 220,000,001 220,001 220,00001 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,5027,500,0027,5027,500016,6033,80
LIBERTY OSTRAVABAANOVHUCZ000509825188,2088,40+0,2288,2090,001 292116 19435,7095,00
MADETABAAJIMLECS0008420550425,00457,80+9,99425,00457,8000228,00498,80
MANHATTAN IFBFAIFUNCZ00080046031 100,001 100,000,001 100,001 100,0000963,101 250,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755379,10379,100,00379,10379,1000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS000500896099,0099,000,0099,0099,000084,40182,90
METALIMEXBAAMETLXCS00084124581 880,101 880,10-3,091 880,101 880,102241 3621 530,002 395,00
METRA BLANSKOBAAMETRACS000501005734,0034,00-0,5834,0034,001776 01829,1048,00
METROSTAVBAAMESTACZ0005006502257,00257,00+4,47257,00257,006115 677130,10257,00
MILETABAAMILETCS000502745781,1081,200,0081,1081,20241 94862,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552193,10193,100,00193,10193,1000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759539,00539,000,00539,00539,0000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830891,4091,400,0091,4091,400040,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755272,00299,20+10,00272,00299,2000163,00350,00
MOTORPALBAAMOTORCZ0005084558300,10300,100,00300,10300,1000200,00512,20
MSABAAMSACZ0005016501202,50202,500,00202,50202,5000175,50273,00
NKT CABLESBAAKABKLCZ0005082255723,40723,40+0,47723,40723,4000469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751680,10680,200,00680,10680,2000660,001 100,00
ODKOLEKBAAODKOLCZ0009064051502,00502,00-5,35502,00502,002010 040252,00530,40
OKDBAAOKDCZ0005100651150,20150,10-0,13150,10150,2015423 12364,40165,90
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,0000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355595,50595,500,00595,50595,5000370,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 080,00+1,462 050,002 080,00001 550,902 100,00
OSTROJBAAOSTROCS0008435558150,00150,00+3,02150,00150,0062894 20044,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085251,0051,000,0051,0051,000045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959222,00222,00+3,25222,00222,0000186,20313,10
O2 C.R.BAATELECCZ0009093209310,00307,10+0,09306,30313,001 353417 297212,00344,00
PANKRÁCBAAPANKRCZ0009033205910,00910,500,00910,00910,5000325,001 320,00
PANKRÁCBABPANKRCZ00090789031 530,001 530,00-4,791 530,001 530,003452 020569,002 000,00
PARAMOBAAPARAMCZ0005091355480,80480,80+0,27480,80480,8052 404302,20500,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,20108,200,00108,20108,200066,80120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 000,4011 169,30+1,7911 000,4011 169,3048531 9637 635,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105465,0065,000,0065,0065,0087056 55025,9068,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650831,50831,60+0,01831,50831,6000502,001 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453799,60799,60+3,83799,60799,6000616,50820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465290,0090,000,0090,0090,000061,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392542 082,502 128,00+2,182 082,502 128,0000918,902 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158850,60850,80+2,37850,60850,8000402,00852,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 500,002 500,00-0,992 500,002 500,001025 0001 600,002 525,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 680,802 700,00+0,552 680,802 700,00001 934,903 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 500,601 500,600,001 500,601 500,60001 109,001 511,00
PRIOR ČRBAAPRICBCS0008457859137,30137,300,00137,30137,300099,30275,00
PSVSBAAPRSVOCZ00051115001 104,601 104,600,001 104,601 104,6000610,001 104,60
RAAB KARCH.STAVIVABAARAABCZ000510115491,8091,20-0,1091,2091,8020919 18176,30110,00
RMS MEZZANINEBAAPVTCS00084162511 905,901 822,900,001 822,901 905,90001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455401,50401,50+0,04401,50401,5000316,00489,30
SČ ARMATURKABAASCARMCS0005003854118,90118,90-1,08118,90118,90559596,00167,00
SČ ENERGETIKABAASEVENCZ00050780552 191,102 166,10+2,122 166,102 195,10001 295,102 265,10
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 612,202 616,10+0,142 612,202 616,10001 860,103 430,00
SELGENBAASELGECZ0009033650280,00280,000,00280,00280,0000242,00395,60
SETUZABAASETUZCZ0008460052315,00315,00-10,00315,00315,006420 160199,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350580,00580,00+6,77580,00580,005029 000304,60620,00
SFINXBAASFINXCS0005036458300,00300,000,00300,00300,000093,10372,00
SG - INDUSTRYBFAYSECZ000908770610,6010,60+6,0010,6010,601141 2085,4017,60
SIGMIABAASIGMICZ000907720284,6084,600,0084,6084,600084,601 000,00
SILONBAASILONCZ0005094458340,60340,60+0,17340,60340,6041 362265,50341,10
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259324,30335,00+3,36324,30335,0000200,10440,00
SM ENERGETIKABAASMENGCZ00050783522 375,002 205,40-0,212 205,402 375,00716 2861 360,102 486,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 874,102 874,10-4,192 874,102 874,101028 7411 869,103 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251890,00890,00-8,71890,00890,0054 450551,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00348,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952390,50391,00+2,59390,50391,002810 938230,30399,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495867,8067,90+0,1467,8067,900054,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285891,5091,500,0091,5091,50121 09877,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753209,50209,50+8,88209,50209,5000116,10257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 020,202 020,20-8,152 020,202 020,2024 0401 280,102 236,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 800,002 800,00+0,712 800,002 800,00002 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665234,0034,000,0034,0034,00005,8034,10
SUBTERRABAASBTERCS0005023050900,50900,500,00900,50900,5000505,001 098,00
ŠKODA PRAHABAASKOPHCS0005006857163,40163,40+4,47163,40163,400095,40200,00
ŠMERAL BRNOBAASMERACS000502935477,6077,60+1,7077,6077,6030422 81045,2093,00
ŠTI HOLDINGBFASTICZ0009087805842,10842,100,00842,10842,1000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351870,00871,00+0,11870,00871,0000689,20897,30
TATRABAATATRACS000501845641,0041,00+2,5041,0044,901 35660 73236,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550926,40926,40+4,99926,40926,4043 706606,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156452,30452,300,00452,30452,3000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255616,60616,70+0,03616,60616,7000464,50651,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950460,00460,00+4,92460,00460,00156 900340,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 327,201 327,20+9,681 327,201 327,2000760,501 327,20
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685550,1050,100,0050,1050,100024,2062,00
TESLA KARLÍNBAATSLKACS000502135156,0056,000,0056,0056,000035,3068,00
TESLA SEZAMBAATSLSECS0005009851512,00512,000,00512,00512,0000270,50514,50
TOMABAATOMACZ000508855972,8072,80+1,2572,8072,80141 01967,10111,80
TONAKBAATONAKCS000500605524,3024,300,0024,3024,300024,1037,60
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,0000105,00123,50
TYLEX LETOVICEBAATYLEXCS0005006154145,00145,000,00145,00145,000067,80152,50
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 540,001 540,000,001 540,001 540,0000544,001 540,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150046,0046,000,0046,0046,903 293152 85229,3047,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,000076,50207,10
UNITED ENERGYBABPSZTECZ0005113308130,00130,000,00130,00130,000071,20135,00
UNITED ENERGYBAAPSZTECS00084586591 244,401 244,400,001 244,401 244,4000727,001 305,50
VČ ENERGETIKABAAVCENGCZ00050769502 266,602 266,60+1,632 266,602 266,6024 5331 420,602 399,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 001,003 001,000,003 001,003 001,00002 100,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658325,30326,00+0,52325,30326,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585060,0060,00+5,4460,0060,00848052,2092,70
VHOSBAAVHOSCZ0009047254780,00780,000,00780,00780,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 600,101 620,000,001 600,101 620,00001 000,101 681,00
VÍNO MIKULOVBAAVINOMCS0008465159858,00858,000,00858,00858,0021 716700,00902,10
VÍTKOVICEBAAVITKOCZ00050985589,309,10-2,159,109,503 33831 4007,5012,50
VLNAPBAAVLNAPCZ000508765045,0045,10+0,2245,0045,100042,50103,20
VODÁRENSKÁBAAVOAZCZ0009051256322,30322,300,00322,30322,302645260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952146,10150,10+7,13146,10150,100096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000241,70297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850245,00245,00+4,25245,00245,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056188,40187,50-1,31187,50188,4000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353155,10155,20+0,06155,10155,2000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150199,90199,90+3,84199,90199,90163 198149,30235,20
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657193,10193,100,00193,10193,1000100,20197,70
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,40173,400,00173,40173,400091,10234,10
VULKANBAAVULKACZ0005100453251,20251,200,00251,20251,202502152,20251,20
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550126,2026,20+3,1426,2026,203759 82516,5026,20
WIENERBERGER C.P.BAAJICIHCS00084158572 555,002 555,00-2,102 555,002 555,00001 650,002 635,00
YTONGBAAPORBECS00084201623 766,503 776,50+0,263 766,503 776,50002 430,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773545 100,005 000,20-0,305 000,205 100,001260 2021 854,505 493,40
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 830,002 830,000,002 830,002 830,00002 125,003 990,00
ZZN POMORAVÍBAAZZNHOCS0008463352106,00106,10+0,09106,00106,100094,30281,20
ŽĎASBAAZDASCS0005031152300,00300,000,00300,00300,0041 200182,20309,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 653,004 656,00+0,124 653,004 656,101883 8032 440,004 656,00
ŽOS NYMBURKBAAZOSNYCZ000904835155,4055,400,0055,4055,400032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 124,301 124,30+9,991 124,301 124,303633 120587,101 124,30