Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 23:54
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 02.04.2003

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.

03.03.200301.04.2003
03.04.200302.05.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852119,00119,000,00119,00119,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195974,0074,00-3,8973,5074,00271 99468,9083,30
ALIACHEMBABSYNTHCZ00051126077,607,20-5,267,207,602782 0846,809,60
AMMANN CRBAASTVSTCS0005003755255,20255,200,00255,20255,2000240,00288,90
ATAS NÁCHODBAAATSNACS0005028257450,00450,000,00450,00450,0000144,10504,50
AVIABAAAVIACS000502075923,9023,900,0023,9023,900012,2046,50
BELAGRABAAZZNBRCZ0008449055240,00240,000,00240,00240,0000204,00651,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 050,001 050,00+4,871 050,001 050,0000750,001 350,00
BMTBAABMTBOCS0005030758450,00450,000,00450,00450,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607200,00200,00+3,78200,00200,00153 00099,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454601,20601,200,00601,20601,2000365,50699,00
BRISK TÁBORBAABRITACZ0005074856550,00550,000,00550,00550,0000266,90550,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509825,70825,70+9,99825,70825,7000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009260,10260,00-7,96260,00260,10307 802175,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207201,00201,000,00201,00201,0000108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507418,30418,30+4,05418,30418,303012 54997,00418,30
CIMEX KONCERNBFBINFJICZ0009083606132,60132,60+9,95132,60132,600031,70132,60
CONCORDIA INV.IFBFACONIFCZ0008021201245,00245,000,00245,00245,00307 350200,70255,10
CONSUS IFBFACONINCZ000802830547,6047,70+0,2147,6047,700033,8052,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 434,103 434,10-7,313 434,103 434,10827 473605,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807850,00850,000,00850,00850,0000800,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 545,503 545,70+4,283 545,503 545,70001 690,003 545,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556382,00382,000,00382,00382,0072 674367,30525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 620,504 750,00+1,484 620,504 750,0023107 9353 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 ZBROJOVKABAACEZBRCS0005029156755,00760,00+0,66755,00760,0000360,10760,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607200,80200,80+0,24200,80200,8013026 104180,10424,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752180,00180,000,00180,00180,000070,10180,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025835,5035,50-1,1135,5035,500033,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345777,7077,70+0,7777,7077,70241 86544,5090,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230098,4097,40-1,4194,50101,2013 5271 339 69280,6098,80
ČKD HRONOVBAACKDHRCZ0005093658530,00530,000,00530,00530,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051410,00410,00-0,96410,00410,005020 500230,20458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255560,00560,000,00560,00560,0000174,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364156,00155,00-0,64155,00156,000030,70157,00
DERMACOLBAADERMACZ0009041653302,00302,00-9,03302,00302,0051 510240,00530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929047,107,20+1,407,107,203042 1785,307,80
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 450,001 450,00+3,571 450,001 450,0011 450811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353285,60285,60+0,81285,60285,60123 427136,10291,20
ENERGOAQUABAAENRGACS0008419750526,00526,000,00526,00526,0000486,00650,00
EQUITY HOLDINGBFAAGFIECZ000908460484,2085,80-4,6684,2090,0046439 57336,00113,90
ETABAAELEPRCS0005005156145,00145,000,00145,00145,0012017 40087,10156,30
EUROVIA CSBAASTASZCS00050228541 096,701 121,30+2,241 096,701 121,3000662,201 150,50
FINOP HOLDINGBAAFINOPCZ0008418001761,10761,100,00761,10761,103526 639536,40780,10
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 055,0012 055,00+0,0412 055,0012 055,00003 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 840,002 712,30-4,662 712,302 840,001438 4831 801,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851565,00565,10+0,35565,00565,1000450,10616,10
HOTEL PANORAMABAAPANORCS0008438354575,10575,100,00575,10575,102614 953351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509777,00777,000,00777,00777,0000373,00820,00
CHEVAK CHEBBAAVOKCHCZ0009061750181,20181,200,00181,20181,2000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 490,602 490,600,002 490,602 490,60001 400,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 561,701 565,20+0,231 561,201 587,5072112 8611 305,001 565,20
IF OBCHODUBFAOBCHOCZ00080111031 180,001 180,60+0,361 180,001 212,506880 7311 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908140,70140,70-0,42140,70140,7000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001506,40506,700,00506,40506,70105 066427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757491,40491,40-3,28491,40491,4000366,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904241,20241,20+0,45241,20241,2000207,00435,80
JÁCHYMOV PMBAALAZJACS0008446753682,00690,00+1,17682,00690,0000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657640,20650,10+0,77640,20670,003220 803128,70756,00
JČ ENERGETIKABAAJIHENCZ00050770572 790,002 800,10+5,662 790,002 800,10001 330,202 800,10
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 851,002 901,00+1,772 851,002 901,00001 954,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158370,00370,000,00370,00370,0000316,00411,40
JIHOSTROJBAAJIHSTCS000503636767,8067,800,0067,8067,80161 08535,3084,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955272,00272,000,00272,00272,0000176,60339,90
JM ENERGETIKABAAJMENGCZ00050779582 910,002 912,50+0,082 910,002 912,50001 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 967,301 967,30-1,481 966,801 967,30150300 0001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 460,202 460,200,002 460,202 460,20001 706,002 500,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050244,7044,700,0044,7044,700044,7067,00
KAROSERIABAAAVIABCS0005032150323,00323,00-1,82323,00323,003812 274130,60376,10
KDYNIUMBAAKDYNICZ00050236552 000,002 102,00+5,102 000,002 102,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 999,401 995,00-0,011 991,302 014,10336670 9801 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464426,30426,50+0,35426,30426,5000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159836,00836,000,00836,00836,0000582,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351162,50162,50+6,20162,50162,500086,20165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 039,901 044,60+1,601 039,901 057,00315330 687953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955342,20342,20+0,02342,20342,2051 711292,20470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,00900,000,00900,00900,0000661,101 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251675,00677,80+0,41675,00677,8000563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853474,10474,10+10,00474,10474,10209 482275,60549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804283,60283,700,00283,60283,7000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 211,101 210,60-0,031 210,601 211,1089 6871 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,9027,900,0027,9027,900016,6033,80
LIBERTY OSTRAVABAANOVHUCZ000509825188,9086,700,0086,7090,001 312116 90133,3095,00
MADETABAAJIMLECS0008420550455,80455,80-5,35455,80455,807032 171204,30498,80
MANHATTAN IFBFAIFUNCZ00080046031 100,001 100,000,001 100,001 100,0000963,101 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755331,70330,00-2,56330,00331,704615 231310,60715,00
MEOPTA PŘEROVBAAMEOPTCS000500896095,1095,70+0,6395,1095,700084,40182,90
METALIMEXBAAMETLXCS00084124581 929,001 929,00-1,071 929,001 929,00001 530,002 449,00
METRA BLANSKOBAAMETRACS000501005734,1034,10-0,2934,1034,200029,1049,60
METROSTAVBAAMESTACZ0005006502235,00242,00+2,97235,00242,0000127,10242,00
MILETABAAMILETCS000502745775,6075,600,0075,6075,600062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552185,10185,100,00185,10185,1000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759504,40504,40-2,86454,00504,4000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830883,1083,100,0083,1083,100040,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755272,00272,000,00272,00272,0000163,00350,00
MOTORPALBAAMOTORCZ0005084558307,00287,80+2,05287,80310,00411126 164200,00512,20
MSABAAMSACZ0005016501202,20202,200,00202,20202,204809175,50273,00
NKT CABLESBAAKABKLCZ0005082255740,00740,00+1,01740,00740,002216 280469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751891,10891,100,00891,10891,1000612,601 100,00
ODKOLEKBAAODKOLCZ0009064051459,70505,60+12,35459,70505,6000250,00505,60
OKDBAAOKDCZ0005100651135,00135,000,00135,00135,0011415 39060,10140,10
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,0000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355605,00605,00-1,62605,00605,0000362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 950,002 000,00+2,561 950,002 000,00001 550,902 100,00
OSTROJBAAOSTROCS0008435558150,00150,000,00150,00157,00726111 00032,40164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085251,0051,00+2,0051,0051,00840845,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959206,20206,20+5,09206,20206,2000190,00313,10
O2 C.R.BAATELECCZ0009093209305,80303,90-0,62303,50307,00482146 960212,00344,00
PANKRÁCBAAPANKRCZ0009033205905,00905,000,00905,00905,0000324,001 320,00
PANKRÁCBABPANKRCZ00090789031 820,001 820,000,001 820,001 820,0000518,002 000,00
PARAMOBAAPARAMCZ0005091355500,00500,000,00500,00500,001500290,40500,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,20108,00-0,18108,00108,200066,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886912 100,0011 850,10-1,5311 265,0012 495,5028332 3507 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105465,0065,000,0065,0065,0020013 00024,0068,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650825,90826,000,00825,90826,001915 694502,001 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453751,10751,40+0,03751,10751,4000616,50820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465290,0090,00-1,2090,0090,00232 07061,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392542 240,502 240,80+0,012 240,502 240,8000918,902 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158830,10812,50-2,10812,50830,103024 621402,00850,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 471,002 475,00+0,202 471,002 475,00001 524,602 475,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 420,002 420,00+0,412 420,002 420,00512 1001 929,503 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 466,701 475,60+0,261 456,101 475,602030 2001 109,001 485,00
PRIOR ČRBAAPRICBCS0008457859150,00150,000,00150,00150,000099,30275,00
PSVSBAAPRSVOCZ0005111500897,00901,00+0,54897,00901,1000610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115489,1093,60+5,0589,1093,600076,30110,00
RMS MEZZANINEBAAPVTCS00084162511 936,201 936,80-0,091 936,201 936,80001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957420,00420,000,00420,00420,0000143,20490,90
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455396,40398,20+0,50396,40398,2000316,00489,30
SČ ARMATURKABAASCARMCS0005003854150,00136,00-9,51136,00150,000096,00167,00
SČ ENERGETIKABAASEVENCZ00050780552 050,002 050,00+0,242 050,002 050,00001 295,102 230,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 607,002 608,10+0,072 607,002 608,10001 860,103 430,00
SELGENBAASELGECZ0009033650280,00280,000,00280,00280,0000242,00395,60
SETUZABAASETUZCZ0008460052290,00290,000,00290,00290,0061 740192,50373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350526,40526,40+0,20526,40526,40105 264304,60620,00
SFINXBAASFINXCS0005036458300,00300,000,00300,00300,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877066,106,50-1,516,006,6020 026126 7515,4017,60
SIGMIABAASIGMICZ000907720284,6084,600,0084,6084,600084,601 000,00
SILONBAASILONCZ0005094458341,30341,10+0,14341,10341,30217 165265,50341,10
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259337,60335,10-0,74335,10337,6000200,10440,00
SM ENERGETIKABAASMENGCZ00050783522 120,102 120,100,002 120,102 120,1024 2401 360,102 310,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 757,502 757,50-1,662 757,502 757,503891 185 2801 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 UHELNÁBAASOKUHCZ0005103952350,00351,00+0,08350,00351,008329 085230,30365,10
SPOLANABAASPOLACS000842495865,9065,900,0065,9065,900054,2085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285889,9089,50+2,8789,5089,9043839 37177,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753213,50213,500,00213,50213,5000116,10257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 735,501 735,50+0,021 735,501 735,5023 4711 280,101 899,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 775,802 775,80+0,902 775,802 775,80002 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665234,1034,100,0034,1034,10005,8034,10
SUBTERRABAASBTERCS00050230501 015,801 015,80+0,031 015,801 015,801212 190502,001 098,00
ŠKODA PRAHABAASKOPHCS0005006857170,00170,000,00170,00170,000095,40200,00
ŠMERAL BRNOBAASMERACS000502935468,4068,400,0068,4068,401068445,2093,00
ŠTI HOLDINGBFASTICZ0009087805814,20813,70-0,06813,70814,2000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351860,20860,20+0,02860,20860,2000505,00897,30
TATRABAATATRACS000501845638,1038,10-0,5238,1038,1050019 05036,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,90806,900,00806,90806,9000577,801 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156452,30452,300,00452,30452,3031 357315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255613,80613,800,00613,80613,8000430,90651,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950450,00450,00+3,83450,00450,0010547 250330,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 100,001 100,00-5,331 100,001 100,002628 600715,501 260,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685550,0050,000,0050,0050,000024,2062,00
TESLA KARLÍNBAATSLKACS000502135161,0061,50+0,8161,0061,500035,3068,00
TESLA SEZAMBAATSLSECS0005009851466,00466,00+10,95466,00466,004822 368270,50514,50
TOMABAATOMACZ000508855971,5071,50-8,8071,5071,50352 50367,10111,80
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
UNIPETROLBAAUNIPECZ000909150044,4045,50+2,4744,4046,0013 582617 19728,6045,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354152,00152,000,00152,00152,000050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 280,001 280,000,001 280,001 280,0000695,601 305,50
UNITED ENERGYBABPSZTECZ0005113308135,00135,000,00135,00135,000069,30135,00
VČ ENERGETIKABAAVCENGCZ00050769502 210,502 232,50-2,292 210,502 232,50001 420,502 285,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 901,002 901,00+1,362 901,002 901,0025 8022 100,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658322,50323,10-3,55322,50323,1000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585062,2062,20-7,1662,2062,20637352,2092,70
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 MIKULOVBAAVINOMCS0008465159862,00862,000,00862,00862,002017 240700,00900,00
VÍTKOVICEBAAVITKOCZ00050985589,009,400,009,009,405 71652 6587,5014,00
VLNAPBAAVLNAPCZ000508765043,6043,600,0043,6043,600042,50103,20
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.CHRUDIMBAAVOKCRCZ0009047056192,50192,500,00192,50192,50489 240123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353150,00150,10+0,06150,00150,1000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150177,90177,900,00177,90177,9000149,30235,20
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657171,20171,20+2,63171,20171,2000100,20184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,40173,400,00173,40173,400091,10234,10
VULKANBAAVULKACZ0005100453228,80228,80-5,45228,80228,802458152,20242,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550125,5025,500,0025,5025,500016,5025,50
WIENERBERGER C.P.BAAJICIHCS00084158572 550,002 550,00+2,002 550,002 550,00001 650,002 550,00
YTONGBAAPORBECS00084201623 550,003 391,50-4,463 391,503 550,00002 430,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773545 030,004 614,00+0,294 614,005 030,00629 3481 840,004 614,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 000,003 000,00+4,143 000,003 000,0039 0002 125,003 990,00
ZZN POMORAVÍBAAZZNHOCS0008463352105,30105,300,00105,30105,300095,60281,20
ŽĎASBAAZDASCS0005031152298,50277,00+1,80277,00298,504814 221182,20298,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 253,804 251,10-0,074 251,104 257,502085 0742 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