Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 19:01
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 01.04.2003

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.

28.02.200331.03.2003
02.04.200301.05.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852118,80119,00+0,16118,80119,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195977,0077,00+4,0577,0077,000068,9083,30
ALIACHEMBABSYNTHCZ00051126077,707,60+2,707,607,702762 1056,809,60
AMMANN CRBAASTVSTCS0005003755255,20255,200,00255,20255,2000240,00288,90
ATAS NÁCHODBAAATSNACS0005028257450,00450,00+2,81450,00450,00135 850144,10504,50
AVIABAAAVIACS000502075923,9023,900,0023,9023,900012,2046,50
BELAGRABAAZZNBRCZ0008449055240,00240,000,00240,00240,0000204,00651,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 001,201 001,20+9,991 001,201 001,2000750,001 350,00
BMTBAABMTBOCS0005030758450,00450,000,00450,00450,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607200,00192,70-4,22192,70200,0017935 58199,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454601,20601,20-0,82601,20601,20106 012365,50699,00
BRISK TÁBORBAABRITACZ0005074856550,00550,00+5,24550,00550,002513 750266,90550,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509750,70750,700,00750,70750,7000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009282,50282,500,00282,50282,5000175,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207201,00201,00+0,50201,00201,005611 256108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507380,00402,00+8,82380,00402,000097,00402,00
CIMEX KONCERNBFBINFJICZ0009083606120,60120,60+9,93120,60120,600031,70120,60
CONCORDIA INV.IFBFACONIFCZ0008021201245,00245,000,00245,00245,0000200,70255,10
CONSUS IFBFACONINCZ000802830547,5047,60+0,2147,5047,600033,8052,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 705,203 705,200,003 705,203 705,2000605,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807850,00850,000,00850,00850,0000800,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 400,003 400,000,003 400,003 400,001757 8001 690,003 400,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556382,00382,00+0,52382,00382,0072 674367,30525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 680,104 680,60+0,034 680,104 680,60003 482,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052165,80165,800,00165,80165,800086,60193,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,701,700,001,701,70000,501,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156755,00755,000,00755,00755,0000360,10755,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607196,00200,30+1,67196,00200,30813162 036180,10424,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752180,00180,00+2,56180,00180,0016028 80070,10180,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025835,9035,900,0035,9035,902007 18033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345777,1077,100,0077,1077,10181 38844,5090,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230097,1098,80+2,2797,1098,807 913775 55980,6098,80
ČKD HRONOVBAACKDHRCZ0005093658530,00530,000,00530,00530,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051414,00414,00-1,19414,00414,00104 140230,20458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255560,00560,000,00560,00560,0084 480174,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364156,00156,000,00156,00156,000030,70157,00
DERMACOLBAADERMACZ0009041653332,00332,000,00332,00332,0000240,00530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929047,107,100,007,107,10005,307,80
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 400,001 400,000,001 400,001 400,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353283,30283,300,00283,30283,3000136,10291,20
ENERGOAQUABAAENRGACS0008419750526,00526,000,00526,00526,0000486,00650,00
EQUITY HOLDINGBFAAGFIECZ000908460492,0090,00+4,1682,8092,001 211104 13236,00113,90
ETABAAELEPRCS0005005156145,00145,000,00145,00145,001 033149 78587,10156,30
EUROVIA CSBAASTASZCS00050228541 096,701 096,70-0,351 096,701 096,701213 160662,201 150,50
FINOP HOLDINGBAAFINOPCZ0008418001761,10761,10-2,43761,10761,103022 833536,40780,10
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 100,00
GEODEZIE BRNOBAAGEOBOCZ0009092706386,80386,800,00386,80386,8000310,10609,80
GLOBAL PAYMENTSBAAMUZOCZ000841365512 020,0012 050,00+0,3312 020,0012 050,00003 171,0012 850,00
GUMOTEXBAAGUMOTCZ0005086751580,00580,000,00580,00580,0000186,20625,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 845,002 845,00+6,312 845,002 845,0012 8451 801,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851563,10563,10+0,17563,10563,10137 320450,10616,10
HOTEL PANORAMABAAPANORCS0008438354575,10575,100,00575,10575,1074 026351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509777,00777,000,00777,00777,0000373,00820,00
CHEVAK CHEBBAAVOKCHCZ0009061750181,20181,200,00181,20181,2000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 590,102 490,60-3,842 490,602 590,10001 400,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 544,101 561,50+1,711 544,101 583,007141 121 3321 305,001 561,50
IF OBCHODUBFAOBCHOCZ00080111031 175,601 176,30+0,171 175,301 176,303642 3231 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,00141,30+0,92140,00141,3000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001528,50506,700,00506,70528,5000427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757508,10508,10+5,19508,10508,10216108 016366,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904240,10240,10-0,78240,10240,106014 406207,00435,80
JÁCHYMOV PMBAALAZJACS0008446753682,00682,000,00682,00682,0053 410406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657655,10645,10-0,75645,10655,1000128,70756,00
JČ ENERGETIKABAAJIHENCZ00050770572 650,102 650,10+1,922 650,102 650,1012 6501 330,202 790,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,502 850,500,002 850,502 850,50411 4021 954,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158370,00370,000,00370,00370,0000316,00411,40
JIHOSTROJBAAJIHSTCS000503636767,8067,800,0067,8067,800035,3084,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955272,00272,00-2,96272,00272,00123 264176,60339,90
JM ENERGETIKABAAJMENGCZ00050779582 910,002 910,00+5,812 910,002 910,00001 880,003 004,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 206,003 206,000,003 206,003 206,00002 600,104 506,00
JUTABAAJUTACS00050261522 450,002 450,000,002 450,002 450,00001 000,002 500,50
KABELOVNA DĚČÍNBABKABDECZ00050086311 997,001 997,00+1,911 997,001 997,001223 9641 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 460,102 460,200,002 460,102 460,20001 706,002 500,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050244,7044,700,0044,7044,700044,7067,00
KAROSERIABAAAVIABCS0005032150329,00329,00+1,85329,00329,0000130,60376,10
KDYNIUMBAAKDYNICZ00050236552 000,002 000,000,002 000,002 000,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 957,301 995,30+1,801 957,301 995,302 1874 330 9321 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464425,00425,000,00425,00425,0072 975400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159836,00836,000,00836,00836,0000582,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351163,90153,000,00153,00163,9024039 00986,20165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 039,201 028,10-1,061 027,601 039,204344 477953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955342,10342,100,00342,10342,1051 711292,20470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,00900,000,00900,00900,0000661,101 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251675,00675,00+1,36675,00675,001675563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853431,00431,00-6,70431,00431,004017 240275,60549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804283,60283,70+0,03283,60283,7000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 210,001 211,00+0,081 210,001 211,00001 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,5027,90-2,1027,9028,500016,6033,80
LIBERTY OSTRAVABAANOVHUCZ000509825186,6086,70+0,4686,4090,501 00687 67633,3095,00
MADETABAAJIMLECS0008420550479,30481,60+12,76479,30487,8000204,30498,80
MANHATTAN IFBFAIFUNCZ00080046031 100,001 100,000,001 100,001 100,0000963,101 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755338,70338,700,00338,70338,7000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS000500896095,1095,100,0095,1095,100084,40182,90
METALIMEXBAAMETLXCS00084124581 950,001 950,000,001 950,001 950,0047 8001 530,002 449,00
METRA BLANSKOBAAMETRACS000501005734,1034,20+0,2934,1034,200029,1049,60
METROSTAVBAAMESTACZ0005006502235,00235,00+0,85235,00235,00368 460127,10235,50
MILETABAAMILETCS000502745775,6075,600,0075,6075,600062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552185,10185,10-0,48185,10185,10183 332135,00250,00
MJM LITOVELBAAZZNSRCS0008434759519,30519,300,00467,40519,3000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830883,1083,100,0083,1083,100040,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755272,00272,00+0,74272,00272,0000163,00350,00
MOTORPALBAAMOTORCZ0005084558299,00282,00+0,93282,00299,005516 360200,00512,20
MSABAAMSACZ0005016501202,20202,200,00202,20202,20214 246175,50273,00
NKT CABLESBAAKABKLCZ0005082255730,00732,60+10,00730,00732,6010173 919469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751891,10891,100,00891,10891,1000612,601 100,00
ODKOLEKBAAODKOLCZ0009064051461,20450,000,00450,00464,0000250,00480,00
OKDBAAOKDCZ0005100651135,00135,00+3,76135,00135,0015220 52060,10140,10
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,0000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355615,00615,000,00615,00615,0000362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 950,001 950,000,001 950,001 950,00001 550,902 100,00
OSTROJBAAOSTROCS0008435558150,00150,000,00150,00150,00507 50032,40164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085250,0050,000,0050,0050,000045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959196,20196,20-4,84196,20196,2081 570190,00313,10
O2 C.R.BAATELECCZ0009093209300,10305,80+2,00300,00307,402 990909 674212,00344,00
PANKRÁCBAAPANKRCZ0009033205917,00905,00+2,84905,00917,5000324,001 320,00
PANKRÁCBABPANKRCZ00090789031 820,001 820,000,001 820,001 820,0000518,002 000,00
PARAMOBAAPARAMCZ0005091355466,10500,00+6,15461,70500,00667333 283290,40500,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,20108,200,00108,20108,200066,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886912 000,0012 035,00-0,1212 000,0012 141,4073884 8367 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105465,0065,00-5,6665,0065,0040026 00024,0068,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650825,80826,00+0,06825,80826,0000502,001 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453751,10751,10+0,01751,10751,1053 756616,50820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465291,1091,100,0091,1091,100061,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392542 240,502 240,500,002 240,502 240,5000918,902 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158830,00830,00-0,13830,00830,001613 280402,00850,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 470,002 470,00+0,382 470,002 470,0024 9401 524,602 470,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 600,802 410,10-7,662 410,102 600,80615 2231 929,503 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 485,001 471,70-0,891 461,101 485,003045 3001 109,001 485,00
PRIOR ČRBAAPRICBCS0008457859150,00150,000,00150,00150,000099,30275,00
PSVSBAAPRSVOCZ0005111500891,00896,10+0,65891,00896,1000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115489,1089,10-0,3389,1089,1086074 82876,30110,00
RMS MEZZANINEBAAPVTCS00084162511 907,501 938,70+2,841 907,501 938,7072144 0001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957420,00420,000,00420,00420,0000143,20490,90
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455396,20396,20+0,02396,20396,20103 962316,00489,30
SČ ARMATURKABAASCARMCS0005003854150,30150,30-10,00150,30150,300096,00167,00
SČ ENERGETIKABAASEVENCZ00050780552 045,002 045,00+0,222 045,002 045,0048 1801 295,102 230,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 605,002 606,10+0,072 605,002 606,10001 860,103 430,00
SELGENBAASELGECZ0009033650280,00280,000,00280,00280,0000242,00395,60
SETUZABAASETUZCZ0008460052290,00290,000,00290,00290,0000192,50373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350525,10525,30+0,03525,10525,303015 755304,60620,00
SFINXBAASFINXCS0005036458300,00300,000,00300,00300,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877066,606,60-9,586,606,603 00019 8005,4017,60
SIGMIABAASIGMICZ000907720284,6084,600,0084,6084,600084,601 000,00
SILONBAASILONCZ0005094458336,00340,60+3,18336,00340,603210 761265,50340,60
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259337,60337,60+3,87337,60337,6000200,10440,00
SM ENERGETIKABAASMENGCZ00050783522 200,002 120,00+0,372 115,102 200,00714 9951 360,102 310,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 890,002 804,20-2,632 804,202 950,00001 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251965,00965,000,00965,00965,0000550,101 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00348,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952350,20350,70+0,17350,20351,00248 412230,30365,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495865,9065,90+2,9665,9065,900054,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285887,0087,000,0087,0087,00423 65477,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753213,50213,500,00213,50213,5000116,10257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 735,001 735,00+0,281 735,001 735,0035 2051 280,101 899,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 851,002 750,80-3,512 750,802 851,00002 028,203 550,00
STROJPLASTBAASTRTACZ000508665234,1034,100,0034,1034,10005,8034,10
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS00050230501 015,401 015,40-7,371 015,401 015,406566 001502,001 098,00
ŠKODA PRAHABAASKOPHCS0005006857170,00170,000,00170,00170,000095,40200,00
ŠMERAL BRNOBAASMERACS000502935468,4068,400,0068,4070,100045,2093,00
ŠTI HOLDINGBFASTICZ0009087805812,10814,20+0,25812,10814,2000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351861,00860,00-0,11860,00861,001412 044505,00897,30
TATRABAATATRACS000501845638,3038,30-4,7238,3038,301003 83036,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000577,801 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156452,30452,30+9,96452,30452,3000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255613,50613,80+0,09613,50613,8000430,90651,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950433,40433,400,00433,40433,4000330,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 162,001 162,000,001 162,001 162,0000715,501 260,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685550,0050,000,0050,0050,000024,2062,00
TESLA KARLÍNBAATSLKACS000502135161,0061,000,0061,0061,000035,3068,00
TESLA SEZAMBAATSLSECS0005009851427,80420,000,00420,00427,8000270,50514,50
TOMABAATOMACZ000508855978,4078,400,0078,4078,400067,10111,80
TONAKBAATONAKCS000500605524,2024,200,0024,2024,200024,1038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000088,50123,50
TYLEX LETOVICEBAATYLEXCS0005006154149,50149,500,00149,50149,500067,80151,00
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
UNIPETROLBAAUNIPECZ000909150043,0044,40+2,5443,0044,906 716296 68028,6044,40
UNIPLET TŘEBÍČBAAUNIPLCS0005005354152,00152,000,00152,00152,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308135,00135,000,00135,00135,000069,30135,00
UNITED ENERGYBAAPSZTECS00084586591 280,001 280,000,001 280,001 280,0000695,601 305,50
VČ ENERGETIKABAAVCENGCZ00050769502 200,002 285,00+3,862 200,002 285,00001 420,502 285,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 861,002 862,00+0,402 861,002 862,00002 100,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658335,00335,00+4,98335,00335,0010033 500271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585067,0067,00+9,4767,0067,0050033 50052,2092,70
VHOSBAAVHOSCZ0009047254860,00860,000,00860,00860,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 430,001 430,000,001 430,001 430,0000851,101 681,00
VÍNO MIKULOVBAAVINOMCS0008465159862,00862,000,00862,00862,0000700,00900,00
VÍTKOVICEBAAVITKOCZ00050985589,409,40+2,179,409,404 03137 8917,5014,00
VLNAPBAAVLNAPCZ000508765043,5043,60+0,2243,5043,600042,50103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,100,00311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952135,10135,100,00135,10135,100096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000219,80297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850212,00212,000,00212,00212,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056192,50192,50+3,32192,50192,505210 010123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353150,00150,000,00150,00150,0000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150177,90177,900,00177,90177,9000149,30235,20
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657166,40166,80+0,24166,40166,8000100,20184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,40173,400,00173,40173,400091,10234,10
VULKANBAAVULKACZ0005100453220,60242,00+9,40220,00242,0017038 359152,20242,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550125,5025,50+4,0825,5025,500016,5025,50
WIENERBERGER C.P.BAAJICIHCS00084158572 500,002 500,00-1,182 500,002 500,00820 0001 650,002 530,00
YTONGBAAPORBECS00084201623 650,503 550,00-2,733 550,003 650,501035 9022 430,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773544 590,004 600,50+0,614 590,005 029,301152 3001 840,004 600,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 000,002 880,50-3,982 880,503 000,00002 125,003 990,00
ZZN POMORAVÍBAAZZNHOCS0008463352105,30105,300,00105,30105,300095,60281,20
ŽĎASBAAZDASCS0005031152272,10272,10+0,03272,10272,1071 905182,20298,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 253,804 254,300,004 253,804 257,501042 5462 440,004 450,00
ŽOS NYMBURKBAAZOSNYCZ000904835161,3061,300,0061,3061,300032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 014,001 014,000,001 014,001 014,0000443,101 024,00