Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 5:20
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 14.04.2003

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.

14.03.200311.04.2003
15.04.200314.05.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852120,20120,20+0,08120,20120,20212 524110,00173,50
ALIACHEMBABSYNTHCZ00051126077,607,600,007,607,602521 9156,809,60
ALIACHEMBAASYNTHCZ000509195974,2074,00-0,2674,0074,30382 81968,9083,30
AMMANN CRBAASTVSTCS0005003755261,90266,70+1,83261,90266,7000240,00288,90
ATAS NÁCHODBAAATSNACS0005028257405,00405,000,00405,00405,0000155,20504,50
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
BMTBAABMTBOCS0005030758450,00450,000,00450,00450,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607202,00201,40-0,29201,40202,00459 07299,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454543,30543,30-9,97543,30543,30158 150365,50680,00
BRISK TÁBORBAABRITACZ0005074856500,00500,000,00500,00500,00168 000266,90550,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509899,00899,000,00899,00899,0000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009290,00290,000,00290,00290,0011533 350175,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207202,70202,70+0,84202,70202,7000108,60218,30
CIMEX KONCERNBFBINFJICZ0009083606249,50249,90+9,99249,50249,908521 22631,70249,90
CIMEX KONCERNBFAINFJICZ0009083507747,00690,20+1,50685,00750,00444324 96597,00728,70
CONCORDIA INV.IFBFACONIFCZ0008021201238,10238,100,00238,10238,10307 143200,70255,10
CONSUS IFBFACONINCZ000802830550,3050,300,0050,3050,300037,1052,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 300,003 300,10+1,223 300,003 300,1000605,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807850,00850,000,00850,00850,0000800,001 090,00
ČECHOFRACHTBAACECHFCZ00084134573 440,003 440,00-0,863 440,003 440,0013 4402 000,003 547,20
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556389,80389,80+0,07389,80389,8072 729367,30525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 850,004 850,000,004 850,004 850,00003 482,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,701,700,001,701,70000,601,70
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052160,00160,000,00160,00160,000086,60193,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156770,00711,10-9,98711,10770,002014 340360,10790,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607197,90195,00+0,98195,00197,90829163 233180,10399,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752181,20181,200,00181,20181,200070,10182,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025832,5032,500,0031,0032,503119 97428,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345786,1086,10+9,9686,1086,101129 64345,0090,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230099,90101,40+1,6098,30101,404 749476 77280,60102,90
ČKD HRONOVBAACKDHRCZ0005093658478,00478,00-9,81478,00478,0062 868155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051380,10380,10-6,14380,10380,103513 304230,20458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255510,10510,10-7,25510,10510,108040 808196,001 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364155,00155,000,00155,00155,000030,70157,00
DERMACOLBAADERMACZ0009041653333,50351,20+5,30333,50351,2000253,00530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929047,207,200,007,207,20005,307,80
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 400,001 400,000,001 400,001 400,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353287,90291,20+1,14287,90291,2000136,10291,20
ENERGOAQUABAAENRGACS0008419750526,00526,000,00526,00526,0000486,00650,00
EQUITY HOLDINGBFAAGFIECZ000908460495,1091,30-3,8991,3095,1011810 99436,50113,90
ETABAAELEPRCS0005005156158,30142,50-9,52142,50158,300087,10175,00
EUROVIA CSBAASTASZCS00050228541 200,001 200,000,001 200,001 200,0000662,201 200,00
FINOP HOLDINGBAAFINOPCZ0008418001773,00773,00+0,19773,00773,0086 184536,40780,10
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 741,00+1,5513 530,2013 741,00003 500,0013 741,00
GUMOTEXBAAGUMOTCZ0005086751640,00640,000,00640,00640,0042 560186,20640,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 769,502 772,90+0,122 769,502 772,90001 830,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851537,40537,40+0,05537,40537,50147 524450,10616,10
HOTEL PANORAMABAAPANORCS0008438354575,10575,100,00575,10575,1031 725351,10588,10
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 710,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 205,701 206,50+0,941 205,701 206,50001 052,001 206,50
II.EPIC HOLDINGBFACZCOICZ0009085908140,10140,100,00140,10140,1000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001506,70506,700,00506,70506,7000427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757455,70455,700,00455,70455,702911366,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904258,00258,000,00258,00258,0000207,00435,80
JÁCHYMOV PMBAALAZJACS0008446753750,00750,000,00750,00750,0000406,20762,90
JÄKL KARVINÁBAAJAKKACZ0005084657659,60659,700,00659,60659,7000134,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 922,002 922,00-0,722 922,002 922,00514 6101 330,202 943,40
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 033,003 033,000,003 033,003 033,00001 960,203 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158370,10370,10-0,02370,10370,1082 961320,00411,40
JIHOSTROJBAAJIHSTCS000503636764,6064,600,0064,6064,600035,3084,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955301,10306,10+1,66301,10306,1000245,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 827,002 827,00-5,762 827,002 827,00411 3081 880,003 004,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 500,003 210,00-4,333 210,003 501,00826 8412 600,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 890,001 903,40+1,511 890,001 903,40001 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 340,002 340,000,002 340,002 340,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 984,801 975,00-1,811 958,001 989,30140276 1731 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464428,10428,100,00428,10428,1000400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159767,10767,10-8,24767,10767,102015 342582,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351150,10150,100,00150,10150,10609 00688,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 056,201 056,200,001 056,201 080,00357384 350953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955355,00355,000,00355,00355,0000292,20385,10
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153950,00950,000,00950,00950,0000704,401 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251717,90717,90+0,85717,90717,9000563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853494,90498,10+0,64494,90498,1000380,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804255,40255,40-9,97255,40255,4051 277209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 220,001 220,00-0,061 220,001 220,0089 7601 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,6027,50-0,3627,5027,600016,6033,80
LIBERTY OSTRAVABAANOVHUCZ000509825192,0088,20-3,0788,1092,002 124195 30235,7095,00
MADETABAAJIMLECS0008420550462,40462,40+9,93462,40462,4073 237228,00498,80
MANHATTAN IFBFAIFUNCZ00080046031 100,001 100,000,001 100,001 100,0000963,101 250,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755333,60366,90+9,98333,60366,9000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS000500896099,0099,000,0099,0099,000084,40182,90
METALIMEXBAAMETLXCS00084124581 830,101 830,10-4,451 830,101 830,1011 8301 530,002 395,00
METRA BLANSKOBAAMETRACS000501005734,2034,200,0034,2034,200029,1048,00
METROSTAVBAAMESTACZ0005006502234,00234,00-4,87234,00234,00245 616130,10246,00
MILETABAAMILETCS000502745776,2077,80+2,0976,2077,800062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552192,00192,000,00192,00192,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759539,00539,000,00539,00539,0000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830891,4091,400,0091,4091,400040,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755272,00272,000,00272,00272,0000163,00350,00
MOTORPALBAAMOTORCZ0005084558300,00300,000,00300,00300,00123 600200,00512,20
MSABAAMSACZ0005016501202,50202,50-8,90202,50202,5071 418175,50273,00
NKT CABLESBAAKABKLCZ0005082255720,00720,00-4,00720,00720,0085 760469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751680,10680,20+0,01680,10680,2000660,001 100,00
ODKOLEKBAAODKOLCZ0009064051468,00502,00+7,26468,00502,0000252,00505,60
OKDBAAOKDCZ0005100651165,90165,90+6,89150,90165,90714111 38464,40165,90
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 050,002 050,000,002 050,002 050,00001 550,902 100,00
OSTROJBAAOSTROCS0008435558149,10147,80-1,46145,60149,100044,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085251,0051,000,0051,0051,000045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959186,20204,80+9,98186,20204,8000186,20313,10
O2 C.R.BAATELECCZ0009093209304,50306,00+0,49300,70306,001 608488 639212,00344,00
PANKRÁCBAAPANKRCZ0009033205910,00910,500,00910,00910,5000325,001 320,00
PANKRÁCBABPANKRCZ00090789031 531,501 530,00-10,001 530,001 531,506091 823569,002 000,00
PARAMOBAAPARAMCZ0005091355497,20497,20+3,75497,20497,2000302,20500,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,00108,000,00108,00108,000066,80120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 400,0011 227,40-2,1011 210,0011 400,0018203 3127 635,0012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105464,5065,000,0064,5065,000025,9068,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650831,30831,50+0,02831,30831,5000502,001 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453799,60799,600,00799,60799,6000616,50820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465290,0090,000,0090,0090,000061,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392542 271,002 043,90-10,002 043,902 271,0000918,902 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158850,00850,000,00850,00850,001512 750402,00852,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 523,702 525,00+0,092 523,702 525,00001 600,002 525,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 610,002 675,60+2,902 610,002 675,60001 934,903 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 480,001 480,00+0,331 480,001 480,002841 4401 109,001 511,00
PRIOR ČRBAAPRICBCS0008457859150,00150,000,00150,00150,000099,30275,00
PSVSBAAPRSVOCZ00051115001 104,601 104,60+4,991 104,601 104,6000610,001 104,60
RAAB KARCH.STAVIVABAARAABCZ000510115490,2090,20-0,1190,2090,20686 13476,30110,00
RMS MEZZANINEBAAPVTCS00084162511 812,501 833,40+1,141 812,501 833,40001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455401,50401,500,00401,50401,5000316,00489,30
SČ ARMATURKABAASCARMCS0005003854133,60128,20-4,04128,20133,600096,00167,00
SČ ENERGETIKABAASEVENCZ00050780552 112,102 112,10+0,092 112,102 112,1024 2241 295,102 265,10
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 612,002 612,40+0,012 612,002 612,40001 860,103 430,00
SELGENBAASELGECZ0009033650280,00280,000,00280,00280,0000242,00395,60
SETUZABAASETUZCZ0008460052290,00350,00+9,71290,00350,00216 690199,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350575,00572,50-0,43572,50575,0000304,60620,00
SFINXBAASFINXCS0005036458300,00300,000,00300,00300,00175 10093,10372,00
SG - INDUSTRYBFAYSECZ00090877069,509,80+3,159,509,802 19121 4455,4017,60
SIGMIABAASIGMICZ000907720284,6084,600,0084,6084,600084,601 000,00
SILONBAASILONCZ0005094458340,00340,00+4,23340,00340,0000265,50341,10
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259335,10323,60-3,43323,60335,1000200,10440,00
SM ENERGETIKABAASMENGCZ00050783522 205,402 205,40-8,152 205,402 205,4024 4111 360,102 486,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844593 000,003 000,000,003 000,003 000,00001 869,103 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251982,50982,50+0,76982,50982,5000551,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00348,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952370,10399,00+6,68370,10399,0024897 336230,30399,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495865,3067,80+4,3065,3067,800054,2085,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285891,5091,500,0091,5091,50272 47177,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753195,70195,700,00195,70195,7000116,10257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 128,002 128,60+5,372 128,002 128,60001 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
SUBTERRABAASBTERCS0005023050900,50900,500,00900,50900,5000505,001 098,00
ŠKODA PRAHABAASKOPHCS0005006857170,00163,40-4,05161,70170,000095,40200,00
ŠMERAL BRNOBAASMERACS000502935475,3075,300,0075,3075,301075345,2093,00
ŠTI HOLDINGBFASTICZ0009087805840,00842,10+0,25840,00842,1000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351870,00870,000,00870,00870,0000689,20897,30
TATRABAATATRACS000501845643,0043,00-4,4443,0043,00351 50536,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550802,10802,100,00802,10802,1000606,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156452,30452,300,00452,30452,3000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255615,90616,10+0,03615,90616,1000464,50651,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950446,70438,40-1,85438,40446,7000340,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 205,301 291,40+11,221 205,301 291,4000760,501 291,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685550,1050,100,0050,1050,100024,2062,00
TESLA KARLÍNBAATSLKACS000502135161,6061,600,0061,6061,600035,3068,00
TESLA SEZAMBAATSLSECS0005009851471,30473,80-0,21471,30473,8000270,50514,50
TOMABAATOMACZ000508855972,8072,80+0,5572,8072,800067,10111,80
TONAKBAATONAKCS000500605524,3024,300,0024,3024,300024,1037,60
TRANZABAATRANZCZ0005076356121,10121,000,00121,00121,10607 263105,00123,50
TYLEX LETOVICEBAATYLEXCS0005006154145,00145,00-4,91145,00145,00572567,80152,50
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 470,001 470,00-4,541 470,001 470,0000544,001 540,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150046,2045,50-0,8745,3046,209 578438 51929,3047,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,000,00151,00151,00609 06076,50207,10
UNITED ENERGYBABPSZTECZ0005113308125,10130,00+3,91125,10130,000071,20135,00
UNITED ENERGYBAAPSZTECS00084586591 244,401 244,400,001 244,401 244,4000727,001 305,50
VČ ENERGETIKABAAVCENGCZ00050769502 230,102 230,10-0,882 230,102 230,1024 4601 420,602 399,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 001,003 001,00-6,243 001,003 001,002163 0212 100,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658323,00335,00+1,66323,00335,008026 560271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585061,0056,90-5,1656,9061,0045627 44152,2092,70
VHOSBAAVHOSCZ0009047254780,00780,000,00780,00780,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 620,001 620,00+1,251 620,001 620,00001 000,101 681,00
VÍNO MIKULOVBAAVINOMCS0008465159856,60856,60-3,78856,60856,601857700,00902,10
VÍTKOVICEBAAVITKOCZ00050985589,209,20+1,099,209,20007,5012,50
VLNAPBAAVLNAPCZ000508765043,8044,00+0,6843,8044,000042,50103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,20311,200,00311,20311,2000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952135,10140,30+3,77135,10140,300096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000241,70297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850235,00235,00+0,77235,00235,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056186,50187,500,00186,50187,5000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353155,10155,100,00155,10155,1000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150176,70194,30+9,89176,70194,3000149,30235,20
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657191,40191,40-2,59191,40191,4000100,20197,70
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,40173,400,00173,40173,400091,10234,10
VULKANBAAVULKACZ0005100453240,00240,10+0,04240,00240,1000152,20242,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550125,4025,400,0025,4025,400016,5026,20
WIENERBERGER C.P.BAAJICIHCS00084158572 550,002 550,00+4,082 550,002 550,10001 650,002 635,00
YTONGBAAPORBECS00084201623 700,003 491,50-4,993 491,503 700,001139 8662 430,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773545 000,105 000,10+0,405 000,105 000,1015 0001 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
ŽĎASBAAZDASCS0005031152281,30281,50-8,89281,30281,50143 938182,20309,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 582,504 582,50+5,344 582,504 582,501045 8252 440,004 582,50
ŽOS NYMBURKBAAZOSNYCZ000904835155,4055,400,0055,4055,400032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959876,70964,30+9,99876,70964,3000587,101 024,00