Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 10:36
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 19.03.2003

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.

17.02.200318.03.2003
20.03.200318.04.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852118,60118,600,00118,60118,6000110,00173,50
ALIACHEMBABSYNTHCZ00051126077,707,80+5,407,707,80006,809,60
ALIACHEMBAASYNTHCZ000509195973,8074,30+0,1373,8074,30443 26368,9083,30
AMMANN CRBAASTVSTCS0005003755255,20255,20+2,03255,20255,2000236,10288,90
ATAS NÁCHODBAAATSNACS0005028257463,40464,20+0,17463,40464,2000138,10464,20
AVIABAAAVIACS000502075923,1023,50-2,0823,1023,500012,2046,50
BELAGRABAAZZNBRCZ0008449055240,00240,000,00240,00240,0000204,00651,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 000,001 000,00+0,991 000,001 000,0000750,001 350,00
BMTBAABMTBOCS0005030758500,00500,000,00500,00500,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607202,30202,50+0,19202,30202,505110 32599,20228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454606,30606,30+9,99606,30606,3000365,50703,00
BRISK TÁBORBAABRITACZ0005074856440,10440,100,00440,10440,104017 604266,90451,20
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,00650,100,00650,00650,1000567,801 090,00
B.G.M. CAPITALBFAPRVSTCZ0009094009280,00280,00+3,70280,00280,0000175,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207192,10192,100,00192,10192,10407 684108,60218,30
CIMEX KONCERNBFBINFJICZ000908360695,1095,100,0095,1095,100031,7095,10
CIMEX KONCERNBFAINFJICZ0009083507270,00273,00+1,44270,00273,000097,00273,00
CONCORDIA INV.IFBFACONIFCZ0008021201247,00247,000,00247,00247,0000195,00255,10
CONSUS IFBFACONINCZ000802830551,3051,300,0051,3051,300033,8052,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 690,003 847,60+1,413 690,003 847,6000605,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807977,40800,00-6,97800,00977,402520 355800,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 260,003 260,100,003 260,003 260,10001 690,003 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556415,00410,60+0,34410,00415,00187 434350,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 730,004 730,50+2,564 730,004 730,50003 482,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052162,40162,400,00162,40162,400080,00193,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,501,500,001,501,50000,501,50
ČESKÁ ZBROJOVKABAACEZBRCS0005029156500,40500,50+0,01500,40500,5000360,00580,10
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607199,00194,10-1,47194,10199,001 920377 572180,10424,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752170,00175,10+2,93170,00175,100068,00175,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025844,0044,00-9,8344,0044,00835233,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345777,1085,00+9,9677,1085,000044,2086,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230093,2093,10-0,1093,1094,206 303589 43273,7098,80
ČKD HRONOVBAACKDHRCZ0005093658530,00530,000,00530,00530,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051440,10440,00-0,04440,00440,103013 202225,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255610,00610,000,00610,00610,0000163,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364156,00156,000,00156,00156,000030,70157,00
DERMACOLBAADERMACZ0009041653330,10330,100,00330,10330,1000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929047,207,200,007,207,20004,807,80
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 400,001 400,000,001 400,001 400,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353283,40283,400,00283,40283,4000129,50291,20
ENERGOAQUABAAENRGACS0008419750562,50562,50-2,64562,50562,5000486,00650,00
EQUITY HOLDINGBFAAGFIECZ000908460494,6095,50+0,5294,6095,5056853 86034,90113,90
ETABAAELEPRCS0005005156128,00128,10+0,78128,00128,100087,10156,30
EUROVIA CSBAASTASZCS00050228541 103,401 103,400,001 103,401 103,4000662,201 150,50
FINOP HOLDINGBAAFINOPCZ0008418001750,00750,000,00750,00750,001511 250536,40774,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 100,00
GEODEZIE BRNOBAAGEOBOCZ0009092706401,20441,30+9,99361,10441,3000310,10609,80
GLOBAL PAYMENTSBAAMUZOCZ000841365511 140,1011 140,100,0011 140,1011 140,10003 120,0012 850,00
GUMOTEXBAAGUMOTCZ0005086751550,00550,000,00550,00550,0000186,20625,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 470,002 470,000,002 470,002 470,0024 9401 800,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851525,10525,200,00525,10525,20136 827450,10585,00
HOTEL PANORAMABAAPANORCS0008438354556,20556,20-0,01556,20556,20179 455351,10588,10
HYPOTEČNÍ BANKABACREGICZ0008030509777,00777,000,00777,00777,0000373,00820,00
CHEVAK CHEBBAAVOKCHCZ0009061750162,00162,000,00162,00162,0000106,00209,50
IDEAL STANDARDBAAKEZTECS00084170692 590,102 590,10-2,812 590,102 590,10001 400,002 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 540,001 545,00+0,651 535,001 545,00132203 8151 305,001 560,00
IF OBCHODUBFAOBCHOCZ00080111031 181,301 195,10+1,231 181,301 195,107083 4371 045,001 205,00
II.EPIC HOLDINGBFACZCOICZ0009085908130,00130,000,00130,00130,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001501,00506,70+1,13501,00506,7000427,10660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757491,40491,40+9,20491,40491,4000366,70569,20
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904245,00242,00-1,62242,00245,00368 802207,00470,50
JÁCHYMOV PMBAALAZJACS0008446753670,00670,100,00670,00670,1000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657667,10667,100,00667,10667,104832 021116,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 610,002 610,000,002 610,002 610,00001 330,202 790,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 790,002 790,000,002 790,002 790,00001 953,203 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,00368,000,00368,00368,0000277,10411,40
JIHOSTROJBAAJIHSTCS000503636770,0070,00+4,4770,0070,00412 87035,3084,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955266,00266,000,00266,00266,0000176,60339,90
JM ENERGETIKABAAJMENGCZ00050779582 870,002 876,00+4,952 870,002 876,00001 880,003 004,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 266,503 266,500,003 266,503 266,50002 540,004 506,00
JUTABAAJUTACS00050261522 450,002 450,000,002 450,002 450,00001 000,002 500,50
KABELOVNA DĚČÍNBABKABDECZ00050086311 890,101 890,10+0,531 890,101 890,1011 8901 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 470,002 470,000,002 470,002 470,00001 611,002 472,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050244,7044,700,0044,7044,700044,7067,00
KAROSERIABAAAVIABCS0005032150321,00321,000,00321,00321,0000122,20376,10
KDYNIUMBAAKDYNICZ00050236552 350,002 350,000,002 350,002 350,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 932,201 896,00-1,221 896,001 937,20506970 6011 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464412,00412,00-2,16412,00412,0062 472400,00650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159752,60755,50+0,51752,60755,5000533,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351144,20139,10-3,53139,10144,300076,00165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 023,701 045,00+2,141 023,701 045,00162168 087953,101 100,00
K-T-V INVESTBAAKOTVACZ0009048955335,00335,000,00335,00335,0000292,20470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153900,00900,000,00900,00900,0000585,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251675,00675,000,00675,00675,0000563,10870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853457,00457,000,00457,00457,0000275,60549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804340,00340,000,00340,00340,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 359,001 359,000,001 359,001 359,00001 021,101 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,0030,000,0030,0030,000016,6033,80
LIBERTY OSTRAVABAANOVHUCZ000509825185,3085,30+0,2385,3085,30434129,1095,00
MADETABAAJIMLECS0008420550439,00439,00+8,10439,00439,0019083 410203,10439,00
MANHATTAN IFBFAIFUNCZ00080046031 030,001 030,100,001 030,001 030,1000963,101 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755341,70375,80+9,97341,70375,8000283,10715,00
MEOPTA PŘEROVBAAMEOPTCS000500896089,1089,10-2,3089,1089,10443 92084,40182,90
METALIMEXBAAMETLXCS00084124581 928,501 928,500,001 928,501 928,50001 530,002 470,00
METRA BLANSKOBAAMETRACS000501005734,1034,100,0034,1034,10541 84129,1049,80
METROSTAVBAAMESTACZ0005006502227,50227,50+1,11227,50227,5000127,10230,00
MILETABAAMILETCS000502745773,0073,10+0,1373,0073,100062,20131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552186,00186,000,00186,00186,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759540,00540,000,00540,00540,0000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830883,0083,000,0083,0083,00201 66038,60500,00
MOTOKOV INTER.BAAMOTINCZ0008417755270,00270,000,00270,00270,0000163,00350,00
MOTORPALBAAMOTORCZ0005084558272,00272,00-1,69272,00272,0061 632200,00512,20
MSABAAMSACZ0005016501228,20210,10-7,93210,10228,207516 210191,20274,00
NKT CABLESBAAKABKLCZ0005082255777,00777,00+5,00777,00777,0000469,50940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751816,30816,40+0,01816,30816,4000560,001 100,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353628,30628,60+0,07628,30628,6000541,50795,00
ODKOLEKBAAODKOLCZ0009064051420,00420,00+2,43420,00420,0052 100211,10480,00
OKDBAAOKDCZ0005100651130,60130,30-0,22130,30130,6033343 44760,10140,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,0000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355551,00551,000,00551,00551,0000362,00665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 860,001 860,000,001 860,001 860,00001 550,902 100,00
OSTROJBAAOSTROCS0008435558150,00150,000,00150,00150,00142 10030,00164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085251,0051,000,0051,0051,000045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959206,20206,200,00206,20206,2000190,00313,10
O2 C.R.BAATELECCZ0009093209285,60291,00+2,64285,60291,002 215640 621212,00344,00
PANKRÁCBAAPANKRCZ0009033205895,10895,100,00895,10895,1000324,001 320,00
PANKRÁCBABPANKRCZ00090789031 820,001 820,000,001 820,001 820,0000518,002 000,00
PARAMOBAAPARAMCZ0005091355455,00455,00-0,89455,00455,002910290,40486,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,10103,100,00103,10103,100065,60120,00
PHILIP MORRIS ČRBAATABAKCS000841886912 026,2011 567,10-3,9111 553,0012 033,00891 058 9327 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105463,1063,10+0,1563,1063,10905 67924,0066,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650814,30815,20+0,11814,30815,2000502,001 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453730,00731,00+0,13730,00731,0000616,50820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465296,7096,700,0096,7096,700061,10117,10
POŠT.TISK.CENINBAAPTCENCZ00084392542 199,902 199,900,002 199,902 199,9000918,902 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158850,00820,00-3,52820,00850,007462 180402,00850,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 380,002 380,00+0,402 380,002 380,001023 8001 524,602 450,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 600,802 600,80-1,882 600,802 600,8025 2021 928,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 380,001 380,00-2,781 380,001 380,003548 3001 109,001 469,00
PRIOR ČRBAAPRICBCS0008457859150,00150,00+10,21150,00150,000099,30275,00
PSVSBAAPRSVOCZ0005111500873,50873,50+0,26873,50873,5054 368610,00924,10
RAAB KARCH.STAVIVABAARAABCZ000510115488,2088,20-2,0088,2088,20181 58876,30110,00
RAŠELINABAARASELCZ0009074050349,90349,900,00349,90349,9000207,00386,70
RMS MEZZANINEBAAPVTCS00084162511 840,001 840,000,001 840,001 840,001527 6001 562,102 100,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957420,00420,00+0,47420,00420,0000143,20490,90
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455385,50385,50+0,12385,50385,50207 710316,00489,30
SČ ARMATURKABAASCARMCS0005003854125,00125,000,00125,00125,000096,00150,00
SČ ENERGETIKABAASEVENCZ00050780552 000,002 001,00+0,802 000,002 001,004284 0101 295,102 001,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 720,702 720,700,002 720,602 720,70001 860,103 430,00
SELGENBAASELGECZ0009033650260,00270,00+3,84260,00270,0000231,10395,60
SETUZABAASETUZCZ0008460052339,90316,50-0,47316,50339,9000192,50341,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350524,50524,50+0,05524,50524,50105 245304,60620,00
SFINXBAASFINXCS0005036458330,00330,000,00330,00330,000093,10372,00
SG - INDUSTRYBFAYSECZ000908770617,6017,600,0016,1017,603 91764 2715,4017,60
SIGMIABAASIGMICZ000907720284,6084,600,0084,6084,600084,601 000,00
SILONBAASILONCZ0005094458325,10325,100,00325,10325,1000265,50340,50
SLADOVNA HODONICEBAASLADHCZ0008452554865,00865,20+0,13865,00865,2000500,001 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259330,00330,00-4,34330,00330,00299 570200,10440,00
SM ENERGETIKABAASMENGCZ00050783522 100,002 100,00+2,732 100,002 100,00612 6001 360,102 100,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 900,002 900,00+1,752 900,002 900,001234 8001 806,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251990,00977,50+4,74977,50990,0000521,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952350,00350,000,00350,00350,007024 500226,40365,10
SPOLANABAASPOLACS000842495865,0065,00-3,7065,0065,001597554,2085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285888,2086,80-1,6986,8088,3044738 83077,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753156,80172,40+9,94156,80172,4000116,10257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 725,001 725,00-0,281 725,001 725,0023 4501 261,101 807,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 594,502 700,00+4,062 594,502 700,00002 028,203 550,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665230,0030,000,0030,0030,00005,8030,10
SUBTERRABAASBTERCS00050230501 028,501 034,00+4,601 028,501 034,0000432,201 098,00
ŠKODA PRAHABAASKOPHCS0005006857170,00170,000,00170,00170,000095,40200,00
ŠMERAL BRNOBAASMERACS000502935468,3068,400,0068,3068,400045,2093,00
ŠTI HOLDINGBFASTICZ0009087805812,00812,000,00812,00812,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351855,00855,000,00855,00855,0000501,40897,30
TATRABAATATRACS000501845638,1038,100,0038,1038,100036,0054,80
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550806,50806,50-0,04806,50806,5086 452557,801 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156400,00400,000,00400,00400,0000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255651,00651,000,00651,00651,0000430,90651,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950411,20422,00-1,86411,20422,0000328,80485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 140,001 140,00-7,311 140,001 140,001112 540715,501 230,00
TEPNABAATEPNACS000502685550,0050,000,0050,0050,000024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135157,0057,000,0057,0057,00951335,3071,50
TESLA SEZAMBAATSLSECS0005009851333,30301,10-4,68300,10333,3000270,50517,70
TOMABAATOMACZ000508855971,2071,200,0071,2071,200067,10118,30
TONAKBAATONAKCS000500605524,2024,20+0,4124,2024,200024,1038,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000088,50123,50
TYLEX LETOVICEBAATYLEXCS0005006154140,10140,10-3,77140,10140,10342067,80150,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 296,101 296,10+9,991 296,101 296,1000544,001 350,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150042,0043,40+2,3541,4043,5016 488709 95628,0043,40
UNIPLET TŘEBÍČBAAUNIPLCS0005005354152,00152,000,00152,00152,000050,00207,10
UNITED ENERGYBABPSZTECZ0005113308128,00128,000,00128,00128,0012015 36069,30128,00
UNITED ENERGYBAAPSZTECS00084586591 305,001 305,000,001 305,001 305,5000671,101 305,00
VČ ENERGETIKABAAVCENGCZ00050769502 050,002 180,00+1,842 050,002 250,00001 412,102 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 700,002 700,000,002 700,002 700,00002 100,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,00291,00-3,32291,00291,00144 074271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585055,7062,00+11,5155,7062,0021513 27452,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 430,001 430,000,001 430,001 430,0000851,101 681,00
VÍNO MIKULOVBAAVINOMCS0008465159852,10855,00-5,00852,10855,0000700,00900,00
VÍTKOVICEBAAVITKOCZ00050985589,409,40+4,449,409,404804 5127,5014,00
VLNAPBAAVLNAPCZ000508765043,5043,500,0043,5043,500042,50103,20
VODÁRENSKÁBAAVOAZCZ0009051256311,10311,100,00311,10311,1000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952150,00150,000,00150,00150,000096,60204,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000219,80326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850210,00210,00-5,91210,00210,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056171,00171,000,00171,00171,0000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353145,00145,000,00145,00145,0000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150176,10151,40-14,02151,40176,2000149,30235,20
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657130,00143,00+9,91130,00143,0000100,20184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956173,40173,400,00173,40173,400091,10234,10
VULKANBAAVULKACZ0005100453165,00165,000,00165,00165,0000144,30240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 515,002 515,00+1,822 515,002 515,00001 626,002 515,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,4024,400,0024,4024,400016,0024,40
YTONGBAAPORBECS00084201623 550,003 550,00+1,423 550,003 550,001553 2502 300,003 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 775,003 800,00+1,153 775,003 826,101141 6831 831,003 800,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 761,002 761,000,002 761,002 761,00002 125,003 990,00
ZZN POMORAVÍBAAZZNHOCS0008463352116,40116,40-5,05116,40116,400096,30281,20
ŽĎASBAAZDASCS0005031152270,00272,00+0,74270,00272,0000175,10290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 226,704 231,00+0,324 226,704 233,5036152 3321 965,104 242,50
ŽOS NYMBURKBAAZOSNYCZ000904835160,5063,30+9,8960,5063,30291 78032,5068,90
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959935,00935,00+9,97935,00935,004743 945443,10954,90