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.
| Název | BIC | ISIN | Open | Close | Změna | Min. | Max. | Objem ks | Objem Kč | Min. rok | Max. rok |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AGROSTROJ PELHŘIM. | BAAAGSPE | CS0005004852 | 131,00 | 131,00 | 0,00 | 131,00 | 131,00 | 45 | 5 895 | 56,70 | 158,00 |
| ALIACHEM | BABSYNTH | CZ0005112607 | 9,30 | 9,30 | 0,00 | 9,30 | 9,30 | 0 | 0 | 5,20 | 13,00 |
| ALIACHEM | BAASYNTH | CZ0005091959 | 70,10 | 70,20 | 0,00 | 70,10 | 76,00 | 442 | 33 300 | 52,60 | 127,60 |
| AMMANN CR | BAASTVST | CS0005003755 | 280,00 | 280,00 | 0,00 | 280,00 | 280,00 | 1 039 | 290 920 | 202,00 | 288,90 |
| ATAS NÁCHOD | BAAATSNA | CS0005028257 | 228,00 | 233,00 | +2,19 | 228,00 | 233,00 | 0 | 0 | 78,00 | 248,20 |
| AVIA | BAAAVIA | CS0005020759 | 14,10 | 14,10 | 0,00 | 14,10 | 14,10 | 30 | 423 | 10,00 | 34,00 |
| BELAGRA | BAAZZNBR | CZ0008449055 | 480,00 | 480,00 | 0,00 | 480,00 | 480,00 | 0 | 0 | 51,20 | 690,10 |
| BIOCEL | BAABIOCE | CS0005017953 | 572,00 | 571,00 | -0,17 | 566,10 | 572,00 | 94 | 53 499 | 440,40 | 658,70 |
| BIOPHARM VÚBVL | BAABIOPH | CZ0009053559 | 930,10 | 930,10 | 0,00 | 930,10 | 930,10 | 0 | 0 | 391,20 | 1 341,40 |
| BMT | BAABMTBO | CS0005030758 | 498,50 | 500,00 | +0,80 | 498,50 | 500,00 | 38 | 18 996 | 81,00 | 515,30 |
| BOHEMIA CRYS.GROUP | BFABOCR | CZ0009092607 | 114,10 | 114,10 | +2,70 | 114,10 | 114,10 | 0 | 0 | 60,00 | 115,60 |
| BOHEMIA-LÁZNĚ | BAABOLAZ | CZ0008443454 | 647,10 | 647,10 | 0,00 | 647,10 | 647,10 | 0 | 0 | 398,10 | 703,00 |
| BRISK TÁBOR | BAABRITA | CZ0005074856 | 356,80 | 356,80 | +9,98 | 356,80 | 356,80 | 0 | 0 | 177,10 | 473,00 |
| BRNĚN.VODÁR.A KAN. | BAABVODA | CZ0009096509 | 630,00 | 630,00 | +0,39 | 630,00 | 630,00 | 20 | 12 600 | 270,10 | 701,80 |
| B.G.M. CAPITAL | BFAPRVST | CZ0009094009 | 188,50 | 189,00 | +0,21 | 188,50 | 189,00 | 0 | 0 | 135,10 | 206,00 |
| B.G.M. HOLDING | BFAPRVZE | CZ0009089207 | 180,00 | 180,00 | 0,00 | 180,00 | 180,00 | 32 | 5 760 | 129,50 | 201,10 |
| CEMOS OSTRAVA | BAACEMOS | CZ0008433356 | 290,00 | 290,00 | 0,00 | 290,00 | 290,00 | 0 | 0 | 60,00 | 400,00 |
| CIMEX KONCERN | BFAINFJI | CZ0009083507 | 108,20 | 108,20 | 0,00 | 108,20 | 108,20 | 0 | 0 | 81,20 | 115,00 |
| CIMEX KONCERN | BFBINFJI | CZ0009083606 | 36,00 | 36,00 | -10,00 | 36,00 | 36,00 | 60 | 2 160 | 23,80 | 42,00 |
| CONCORDIA INV.IF | BFACONIF | CZ0008021201 | 230,00 | 230,00 | 0,00 | 230,00 | 230,00 | 0 | 0 | 108,60 | 231,00 |
| CONSUS IF | BFACONIN | CZ0008028305 | 48,50 | 44,00 | -6,38 | 44,00 | 48,50 | 0 | 0 | 33,80 | 54,00 |
| CUKROVAR VRBÁTKY | BAACUKRY | CS0008417358 | 992,00 | 992,00 | +4,75 | 992,00 | 992,00 | 15 | 14 880 | 303,30 | 992,00 |
| CZECH PROPERTY | BFAIFBO | CZ0009086807 | 1 090,00 | 1 090,00 | 0,00 | 1 090,00 | 1 090,00 | 0 | 0 | 471,30 | 1 100,00 |
| ČEDOK | BAACEDOK | CZ0009036356 | 200,00 | 200,00 | -0,29 | 200,00 | 200,00 | 0 | 0 | 74,20 | 215,60 |
| ČECHOFRACHT | BAACECHF | CZ0008413457 | 2 210,00 | 2 210,00 | 0,00 | 2 210,00 | 2 210,00 | 1 | 2 210 | 737,50 | 2 210,00 |
| ČESKÁ NÁMOŘ.PLAVBA | BAACSNAP | CZ0008413556 | 438,40 | 438,40 | +0,06 | 438,40 | 466,60 | 21 | 9 404 | 280,50 | 450,00 |
| ČESKÁ POJIŠŤOVNA | BAACSPOJ | CZ0008002755 | 4 150,00 | 4 151,00 | +0,02 | 4 150,00 | 4 151,00 | 5 | 20 751 | 2 320,10 | 4 350,00 |
| ČESKÁ SPOŘITELNA | BAACSPO | CZ0008023801 | 373,10 | 390,00 | +4,52 | 371,60 | 390,00 | 15 101 | 5 662 824 | 237,00 | 390,00 |
| ČESKÁ SPR.NEMOVIT. | BAAPOTTU | CZ0009049052 | 90,00 | 90,00 | 0,00 | 90,00 | 90,00 | 0 | 0 | 70,20 | 114,00 |
| ČESKÁ SPR.NEMOVIT. | BABPOTTU | CZ0009094801 | 0,70 | 0,70 | +16,66 | 0,70 | 0,70 | 5 985 | 4 190 | 0,40 | 1,30 |
| ČESKÁ ZBROJOVKA | BAACEZBR | CS0005029156 | 374,20 | 374,10 | 0,00 | 374,10 | 374,20 | 9 | 3 368 | 253,70 | 450,20 |
| ČESKÉ RADIOKOMUN. | BAACRADI | CZ0009054607 | 374,30 | 393,40 | +4,32 | 367,50 | 394,20 | 1 815 | 678 655 | 254,60 | 624,80 |
| ČESKÉ VINAŘ.ZÁVODY | BAACESVI | CZ0005081752 | 75,00 | 75,10 | +0,13 | 75,00 | 75,10 | 28 | 2 100 | 48,60 | 88,10 |
| ČESKOMORAVSKÁ INV. | BAAJMDRZ | CZ0005090258 | 67,30 | 67,30 | -8,18 | 67,30 | 67,30 | 30 | 2 019 | 28,80 | 90,00 |
| ČESKOMORAVSKÉ DOLY | BAACESDO | CZ0005103457 | 47,60 | 47,60 | -4,80 | 47,60 | 47,60 | 27 | 1 285 | 30,00 | 50,00 |
| ČESKÝ INV.HOLDING | BFACRSLT | CZ0008005741 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 |
| ČETRANS ÚSTÍ N.L. | BAACETUS | CZ0008206455 | 38,10 | 38,10 | 0,00 | 38,10 | 38,10 | 19 | 724 | 18,10 | 38,10 |
| ČEZ, A.S. | BAACEZ | CZ0005112300 | 93,50 | 98,30 | +5,47 | 91,50 | 99,50 | 25 817 | 2 513 654 | 59,20 | 109,60 |
| ČKD HRONOV | BAACKDHR | CZ0005093658 | 400,50 | 400,50 | -0,12 | 400,50 | 400,50 | 60 | 24 030 | 100,00 | 427,00 |
| ČKD KUTNÁ HORA | BAACKDKH | CS0005008051 | 262,90 | 251,00 | -1,18 | 251,00 | 262,90 | 71 | 18 416 | 95,00 | 262,80 |
| ČKD PRAHA DIZ | BAACKDPR | CZ0005093153 | 1 352,00 | 1 400,00 | +3,55 | 1 352,00 | 1 400,00 | 34 | 47 408 | 488,10 | 1 479,90 |
| ČSAD Č. BUDĚJOVICE | BAACADCB | CZ0008207255 | 212,50 | 212,50 | +3,65 | 212,50 | 212,50 | 0 | 0 | 68,90 | 225,00 |
| ČSAD LIBEREC | BAACADLI | CZ0008209103 | 1 000,00 | 1 000,00 | 0,00 | 1 000,00 | 1 000,00 | 0 | 0 | 1 000,00 | 1 000,00 |
| ČSKD - INTRANS | BAAINTRA | CS0008201364 | 97,50 | 97,50 | +2,84 | 97,50 | 97,50 | 0 | 0 | 58,20 | 141,00 |
| DAKO-CZ | BABDAKO | CS0005070663 | 1 000,00 | 1 000,00 | 0,00 | 1 000,00 | 1 000,00 | 0 | 0 | 1 000,00 | 1 000,00 |
| DAKO-CZ | BAADAKO | CS0005035559 | 63,00 | 63,00 | 0,00 | 63,00 | 63,00 | 0 | 0 | 55,00 | 204,00 |
| DERMACOL | BAADERMA | CZ0009041653 | 309,70 | 307,00 | 0,00 | 307,00 | 309,70 | 23 | 7 080 | 124,00 | 1 525,00 |
| DIMENSION | BFACSIF | CZ0009100608 | 50,00 | 50,00 | 0,00 | 50,00 | 50,00 | 0 | 0 | 48,80 | 100,00 |
| DKF HOLDING | BFADETKU | CZ0009092904 | 6,10 | 6,10 | 0,00 | 6,10 | 6,10 | 333 | 2 031 | 4,70 | 8,40 |
| DRŮBEŽ.ZÁV.KLATOVY | BAADRUKT | CS0008447454 | 1 100,00 | 1 100,00 | +6,69 | 1 100,00 | 1 100,00 | 4 | 4 400 | 297,00 | 1 100,00 |
| ELEKTROPORC.LOUNY | BAAELEKT | CZ0005092353 | 150,00 | 150,00 | 0,00 | 150,00 | 150,00 | 0 | 0 | 58,10 | 172,20 |
| ENERGOAQUA | BAAENRGA | CS0008419750 | 551,10 | 551,10 | 0,00 | 551,10 | 551,10 | 14 | 7 715 | 270,00 | 571,10 |
| EQUITY HOLDING | BFAAGFIE | CZ0009084604 | 38,30 | 39,00 | +1,29 | 38,30 | 39,00 | 573 | 22 296 | 18,90 | 41,00 |
| ETA | BAAELEPR | CS0005005156 | 90,50 | 92,80 | +2,99 | 90,50 | 92,80 | 0 | 0 | 81,00 | 340,10 |
| EUROVIA CS | BAASTASZ | CS0005022854 | 781,10 | 760,00 | -2,82 | 760,00 | 781,10 | 16 | 12 181 | 500,70 | 898,00 |
| FEZKO SERVIS | BAAFEZKO | CS0005037456 | 153,00 | 138,00 | -9,80 | 138,00 | 153,00 | 0 | 0 | 84,00 | 782,50 |
| FINOP HOLDING | BAAFINOP | CZ0008418001 | 551,50 | 552,50 | -0,09 | 551,50 | 553,00 | 27 | 14 916 | 450,00 | 575,50 |
| FORTUNA HOTELS | BAAHOTFO | CZ0009091104 | 1 000,00 | 1 000,00 | 0,00 | 1 000,00 | 1 000,00 | 0 | 0 | 501,50 | 1 210,00 |
| FOSFA | BAAFOSFA | CZ0005091454 | 64,00 | 64,00 | 0,00 | 64,00 | 64,00 | 0 | 0 | 25,50 | 89,60 |
| GEODEZIE BRNO | BAAGEOBO | CZ0009092706 | 402,00 | 403,00 | +0,24 | 402,00 | 403,00 | 0 | 0 | 378,00 | 1 200,00 |
| GEOTEST SLATINA | BAAGEOSL | CS0008450458 | 7,90 | 7,90 | 0,00 | 7,90 | 7,90 | 0 | 0 | 7,50 | 18,00 |
| GLOBAL PAYMENTS | BAAMUZO | CZ0008413655 | 4 500,00 | 4 502,00 | +12,55 | 4 500,00 | 4 502,00 | 0 | 0 | 1 447,00 | 4 555,00 |
| GUMÁRNY ZUBŘÍ | BAAGUMZU | CZ0005100552 | 200,20 | 200,20 | +9,87 | 200,20 | 200,20 | 45 | 9 009 | 90,00 | 244,70 |
| GUMOTEX | BAAGUMOT | CZ0005086751 | 196,80 | 196,80 | 0,00 | 196,80 | 196,80 | 6 | 1 181 | 140,00 | 225,00 |
| HARVARD.PRŮM.HOLD. | BFAHDIVI | CZ0009086708 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 |
| HOLCIM (ČESKO) | BAACIZKO | CZ0008418951 | 2 000,00 | 2 000,00 | 0,00 | 2 000,00 | 2 000,00 | 1 | 2 000 | 986,50 | 2 100,00 |
| HOTEL FORUM PRAHA | BAAFORUM | CS0008442851 | 500,10 | 500,70 | +0,11 | 500,10 | 500,70 | 54 | 27 016 | 280,20 | 550,00 |
| HOTEL JALTA PRAHA | BAAJALTA | CZ0008437258 | 1 612,40 | 1 614,10 | +0,55 | 1 612,40 | 1 614,10 | 0 | 0 | 1 000,00 | 2 187,30 |
| HOTEL PANORAMA | BAAPANOR | CS0008438354 | 400,10 | 400,10 | 0,00 | 400,10 | 400,10 | 7 | 2 801 | 162,60 | 400,20 |
| HOT.INTERNATIONAL | BAAINTER | CS0008436853 | 16,00 | 16,00 | 0,00 | 16,00 | 16,00 | 0 | 0 | 6,30 | 16,70 |
| HYPOTEČNÍ BANKA | BACREGI | CZ0008030509 | 502,10 | 502,10 | 0,00 | 502,10 | 502,10 | 0 | 0 | 210,00 | 868,60 |
| H.J. HEINZ CR/SR | BAAPRUVY | CZ0005097352 | 21,00 | 21,00 | 0,00 | 21,00 | 21,00 | 0 | 0 | 21,00 | 33,00 |
| CHEVAK CHEB | BAAVOKCH | CZ0009061750 | 161,20 | 161,20 | 0,00 | 161,20 | 161,20 | 5 | 806 | 90,20 | 218,30 |
| IDEAL STANDARD | BAAKEZTE | CS0008417069 | 2 000,00 | 2 000,00 | -1,23 | 2 000,00 | 2 000,00 | 0 | 0 | 490,00 | 2 400,00 |
| IF BOHATSTVÍ | BFABOHAT | CZ0008011301 | 1 283,00 | 1 354,00 | +0,51 | 1 283,00 | 1 354,00 | 88 | 118 800 | 1 200,20 | 1 450,00 |
| IF OBCHODU | BFAOBCHO | CZ0008011103 | 1 021,40 | 1 076,30 | +0,11 | 1 021,40 | 1 076,60 | 97 | 104 214 | 985,00 | 1 137,00 |
| II.EPIC HOLDING | BFACZCOI | CZ0009085908 | 200,60 | 200,70 | +6,02 | 200,60 | 200,70 | 0 | 0 | 155,00 | 246,00 |
| INSPEKTA | BAAINSPE | CZ0008412954 | 3 177,00 | 3 177,00 | 0,00 | 3 177,00 | 3 177,00 | 0 | 0 | 1 960,00 | 4 747,10 |
| INTERHOTEL OLYMPIK | BACOLYMP | CZ0008437001 | 510,50 | 501,00 | -3,65 | 501,00 | 510,50 | 4 | 2 014 | 170,20 | 650,00 |
| INTERHOTEL VORONĚŽ | BAAVORON | CS0008449757 | 380,00 | 380,00 | +3,62 | 380,00 | 380,00 | 3 | 1 140 | 200,60 | 435,00 |
| INVEST.PODNIK.FOND | BFAIFPOD | CZ0008015906 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 |
| IP BANKA | BAAINBA | CZ0008002854 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 | 0,00 | 0,00 |
| IVAX - CR | BAAGALEN | CZ0005096859 | 1 370,00 | 1 375,50 | -5,00 | 1 370,00 | 1 469,00 | 34 | 49 374 | 845,10 | 1 449,00 |
| I.EPIC HOLDING | BFAICZCO | CZ0009087904 | 383,00 | 383,00 | 0,00 | 383,00 | 383,00 | 15 | 5 745 | 280,00 | 563,80 |
| JÁCHYMOV PM | BAALAZJA | CS0008446753 | 732,40 | 732,30 | -1,87 | 732,30 | 732,50 | 65 | 47 721 | 355,70 | 768,00 |
| JÄKL KARVINÁ | BAAJAKKA | CZ0005084657 | 202,70 | 208,10 | +9,98 | 202,70 | 208,10 | 7 | 1 435 | 70,10 | 212,80 |
| JAN BECHER | BAAJANBE | CZ0009075107 | 1 050,00 | 1 050,00 | 0,00 | 1 050,00 | 1 050,00 | 0 | 0 | 138,00 | 2 117,00 |
| JČ ENERGETIKA | BAAJIHEN | CZ0005077057 | 1 330,10 | 1 330,20 | -0,01 | 1 330,10 | 1 330,20 | 12 | 15 961 | 1 131,50 | 1 929,50 |
| JČ PLYNÁRENSKÁ | BAAJIHPL | CZ0005078857 | 2 090,10 | 2 090,10 | 0,00 | 2 090,10 | 2 090,10 | 0 | 0 | 1 222,00 | 2 249,80 |
| JÍDEL. A LŮŽK.VOZY | BAAJILUV | CS0008437158 | 320,30 | 320,30 | 0,00 | 320,30 | 320,30 | 0 | 0 | 220,00 | 360,80 |
| JIHOČESKÉ TISKÁRNY | BAAJITIS | CS0008415451 | 750,00 | 750,00 | 0,00 | 750,00 | 750,00 | 1 | 750 | 369,00 | 750,00 |
| JIHOSTROJ | BAAJIHST | CS0005036367 | 43,30 | 43,30 | +0,69 | 43,30 | 43,30 | 29 | 1 256 | 28,30 | 57,30 |
| JITKA JINDŘ.HRADEC | BAAJITKA | CZ0005088955 | 279,90 | 279,90 | +0,35 | 279,90 | 279,90 | 26 | 7 277 | 150,50 | 281,00 |
| JM ENERGETIKA | BAAJMENG | CZ0005077958 | 2 020,00 | 2 020,00 | +0,94 | 2 020,00 | 2 020,00 | 1 | 2 020 | 1 501,10 | 2 400,00 |
| JM PLYNÁRENSKÁ | BAAJMPLY | CZ0005078956 | 2 885,00 | 2 885,00 | +0,03 | 2 885,00 | 2 885,00 | 0 | 0 | 1 951,00 | 3 853,30 |
| JUTA | BAAJUTA | CS0005026152 | 1 200,00 | 1 200,00 | 0,00 | 1 200,00 | 1 200,00 | 0 | 0 | 522,50 | 1 610,00 |
| KABELOVNA DĚČÍN | BABKABDE | CZ0005008631 | 2 133,10 | 2 133,10 | 0,00 | 2 133,10 | 2 133,10 | 17 | 36 263 | 951,00 | 2 133,10 |
| KABLO ELEKTRO | BAAKABLO | CS0005034156 | 1 806,00 | 1 806,00 | +2,57 | 1 806,00 | 1 806,00 | 0 | 0 | 1 125,50 | 1 906,00 |
| KAOLIN HLUBANY | BAAKAOLN | CZ0005075051 | 683,30 | 684,10 | +0,16 | 683,30 | 684,10 | 0 | 0 | 362,50 | 833,30 |
| KAPITÁL HOLDING | BFAIFKAP | CZ0009090502 | 58,00 | 58,00 | 0,00 | 58,00 | 58,00 | 0 | 0 | 45,90 | 180,90 |
| KAROSERIA | BAAAVIAB | CS0005032150 | 153,00 | 153,00 | +5,80 | 153,00 | 153,00 | 40 | 6 120 | 29,10 | 158,00 |
| KDYNIUM | BAAKDYNI | CZ0005023655 | 1 850,00 | 1 901,00 | +2,75 | 1 850,00 | 1 901,00 | 0 | 0 | 636,00 | 1 930,00 |
| KOMERČNÍ BANKA | BAAKOMB | CZ0008019106 | 1 817,90 | 1 847,70 | +1,62 | 1 785,50 | 1 849,10 | 1 719 | 3 156 407 | 792,60 | 1 847,70 |
| KORAMO KOLÍN | BAAKORA | CZ0005106104 | 1 000,70 | 1 000,70 | 0,00 | 1 000,70 | 1 000,70 | 0 | 0 | 1 000,70 | 1 000,70 |
| KOVOSVIT | BAAKOSVI | CS0005004464 | 471,00 | 426,00 | -9,55 | 426,00 | 471,00 | 42 | 18 207 | 155,20 | 745,00 |
| KOVOŠROT DĚČÍN | BAAKOSDC | CZ0005074153 | 236,00 | 236,00 | 0,00 | 236,00 | 236,00 | 0 | 0 | 200,00 | 800,20 |
| KRKONOŠSKÉ VÁPENKY | BAAKRVAP | CZ0005085159 | 684,60 | 687,00 | +0,35 | 684,60 | 687,00 | 0 | 0 | 361,30 | 907,00 |
| KRUŠNOHORSKÉ LESY | BAAKRULE | CZ0009053351 | 93,10 | 93,10 | -2,00 | 93,10 | 93,10 | 14 | 1 303 | 29,20 | 101,60 |
| KŘIŠŤÁLOVÝ IF | BFAKRIST | CZ0008011004 | 1 085,50 | 1 088,80 | +0,35 | 1 085,50 | 1 100,00 | 334 | 367 205 | 918,50 | 1 170,00 |
| K-T-V INVEST | BAAKOTVA | CZ0009048955 | 300,10 | 300,10 | +0,03 | 300,10 | 300,10 | 4 | 1 200 | 250,50 | 550,10 |
| LÁZNĚ LIBVERDA | BACLIBVE | CS0009027263 | 1 000,00 | 1 000,00 | 0,00 | 1 000,00 | 1 000,00 | 0 | 0 | 1 000,00 | 1 000,00 |
| LÁZNĚ LIBVERDA | BAALIBVE | CS0008422952 | 790,00 | 790,00 | 0,00 | 790,00 | 790,00 | 0 | 0 | 162,10 | 790,00 |
| LÁZNĚ PODĚBRADY | BAAPODEB | CS0008425153 | 765,10 | 765,10 | -9,98 | 765,10 | 765,10 | 9 | 6 886 | 228,20 | 900,00 |
| LÁZNĚ TEPLICE N.B. | BAATEPNB | CZ0008431251 | 725,80 | 725,80 | -0,02 | 725,80 | 725,80 | 7 | 5 081 | 271,00 | 772,00 |
| LÁZNĚ TEPLICE V Č. | BAALATEP | CS0008422853 | 400,10 | 412,20 | +3,02 | 400,10 | 412,20 | 8 | 3 249 | 210,00 | 412,20 |
| LE CYGNE SPORT.GR. | BAACYGNE | CZ0009078804 | 253,00 | 235,00 | -9,61 | 235,00 | 253,00 | 0 | 0 | 96,50 | 325,60 |
| LÉČ.LÁZ.MAR.LÁZNĚ | BADMARLA | CS0009028964 | 1 071,70 | 1 071,70 | 0,00 | 1 071,70 | 1 071,70 | 0 | 0 | 1 071,70 | 1 071,70 |
| LÉČ.LÁZ.MAR.LÁZNĚ | BAAMARLA | CS0008446159 | 1 216,00 | 1 213,50 | -0,06 | 1 213,50 | 1 216,00 | 22 | 26 702 | 673,00 | 1 281,00 |
| LESOSTAVBY ŠUMPERK | BAASTPSU | CZ0005015800 | 22,90 | 22,90 | 0,00 | 22,90 | 22,90 | 0 | 0 | 19,00 | 26,00 |
| LIBERTY OSTRAVA | BAANOVHU | CZ0005098251 | 36,10 | 38,00 | +5,55 | 36,10 | 38,00 | 81 | 2 984 | 18,10 | 46,20 |
| MADETA | BAAJIMLE | CS0008420550 | 248,30 | 248,60 | +0,16 | 248,30 | 248,60 | 21 | 5 219 | 134,50 | 304,00 |
| MAGNETON | BAAMAGNE | CZ0005079053 | 100,00 | 95,00 | -5,00 | 95,00 | 100,00 | 0 | 0 | 40,10 | 109,30 |
| MANHATTAN IF | BFAIFUN | CZ0008004603 | 1 211,00 | 1 212,00 | +0,08 | 1 211,00 | 1 212,00 | 0 | 0 | 920,00 | 1 381,00 |
| MASOKOMB.POLIČKA | BAAMASPO | CS0008454252 | 160,00 | 160,00 | 0,00 | 160,00 | 160,00 | 0 | 0 | 116,00 | 636,70 |
| MASSAG | BAAMASSA | CS0005005255 | 80,00 | 80,00 | 0,00 | 80,00 | 80,00 | 30 | 2 400 | 23,00 | 80,00 |
| MAXIMA POJIŠŤOVNA | BAAPUNIV | CZ0008032406 | 41,00 | 41,00 | 0,00 | 41,00 | 41,00 | 0 | 0 | 41,00 | 50,00 |
| MEDICAMENTA | BAAMEDIK | CZ0008455755 | 442,80 | 441,00 | +10,25 | 441,00 | 442,80 | 29 | 12 834 | 126,50 | 461,20 |
| MEOPTA PŘEROV | BAAMEOPT | CS0005008960 | 165,00 | 165,00 | 0,00 | 165,00 | 165,00 | 0 | 0 | 66,30 | 182,90 |
| METALIMEX | BAAMETLX | CS0008412458 | 2 115,00 | 2 115,00 | -4,90 | 2 115,00 | 2 115,00 | 1 | 2 115 | 1 706,00 | 3 048,90 |
| METRA BLANSKO | BAAMETRA | CS0005010057 | 37,20 | 35,40 | -4,83 | 35,40 | 37,20 | 54 | 1 960 | 33,30 | 70,10 |
| METROSTAV | BAAMESTA | CZ0005006502 | 158,90 | 160,00 | +1,65 | 158,90 | 160,00 | 0 | 0 | 96,30 | 160,00 |
| MILETA | BAAMILET | CS0005027457 | 119,10 | 119,10 | 0,00 | 119,10 | 119,10 | 18 | 2 144 | 84,00 | 127,20 |
| MINERVA BOSKOVICE | BAAMIRVA | CS0005005552 | 197,20 | 197,20 | +0,10 | 197,20 | 197,20 | 0 | 0 | 150,10 | 277,00 |
| MJM LITOVEL | BAAZZNSR | CS0008434759 | 223,00 | 223,00 | 0,00 | 223,00 | 223,00 | 0 | 0 | 146,50 | 350,10 |
| MORAVIA CANS | BAAMOCAN | CS0005040252 | 1 205,10 | 1 206,10 | +0,08 | 1 205,10 | 1 206,10 | 0 | 0 | 87,50 | 1 333,00 |
| MORAVSKÁ PRŮM. | BFAMORIP | CZ0009090908 | 50,00 | 50,00 | 0,00 | 50,00 | 50,00 | 0 | 0 | 50,00 | 50,00 |
| MORAVSKÉ NAFT.DOLY | BAAMONAF | CS0008449658 | 3 103,00 | 3 103,00 | -0,86 | 3 103,00 | 3 103,00 | 6 | 18 618 | 1 965,00 | 3 336,00 |
| MORAVSKÉ ŽELEZÁRNY | BAAMORZE | CZ0005091850 | 30,10 | 30,10 | 0,00 | 30,10 | 30,10 | 0 | 0 | 25,20 | 63,00 |
| MORAVSKÝ ZEM.HOLD. | BFAMZIF | CZ0009088308 | 40,00 | 40,00 | 0,00 | 40,00 | 40,00 | 0 | 0 | 32,80 | 72,00 |
| MORAV. PLYNOSTAV | BAAMOPLY | CZ0008448859 | 564,00 | 564,00 | +3,48 | 564,00 | 564,00 | 26 | 14 664 | 166,50 | 795,20 |
| MORAV.KERAM.ZÁVODY | BAAMOKEZ | CS0008463550 | 613,40 | 613,50 | +2,02 | 613,40 | 613,50 | 0 | 0 | 200,00 | 671,00 |
| MOTOKOV INTER. | BAAMOTIN | CZ0008417755 | 197,20 | 207,00 | +5,02 | 197,20 | 207,00 | 0 | 0 | 90,00 | 207,00 |
| MOTORPAL | BAAMOTOR | CZ0005084558 | 512,20 | 506,70 | +1,34 | 479,00 | 512,30 | 47 | 23 788 | 91,60 | 512,20 |
| MSA | BAAMSA | CZ0005016501 | 238,10 | 238,10 | 0,00 | 238,10 | 238,10 | 26 | 6 191 | 162,50 | 340,70 |
| NKT CABLES | BAAKABKL | CZ0005082255 | 491,00 | 491,00 | +0,20 | 491,00 | 491,00 | 70 | 34 370 | 370,10 | 539,00 |
| NOWACO MRAZÍRNY | BAASLMRA | CS0008428751 | 770,00 | 762,00 | -1,03 | 762,00 | 770,00 | 4 | 3 056 | 360,00 | 770,00 |
| OBCHODNÍ SLADOVNY | BABOSLAD | CZ0008420353 | 737,40 | 730,60 | 0,00 | 730,60 | 737,40 | 8 | 5 874 | 221,50 | 747,60 |
| OBCHODNÍ TISKÁRNY | BAAOBTIS | CZ0009059952 | 343,50 | 343,50 | -8,98 | 343,50 | 343,50 | 12 | 4 122 | 220,00 | 419,00 |
| ODKOLEK | BAAODKOL | CZ0009064051 | 338,00 | 338,00 | -0,11 | 338,00 | 338,00 | 13 | 4 394 | 185,00 | 420,00 |
| OHL ŽS | BAAZSTBO | CS0005028554 | 725,00 | 726,50 | +0,20 | 725,00 | 726,50 | 0 | 0 | 278,10 | 728,30 |
| OKD | BAAOKD | CZ0005100651 | 68,40 | 68,50 | -4,06 | 66,80 | 75,00 | 535 | 37 811 | 43,50 | 85,00 |
| ON SEMICONDUCT. CR | BAATEROS | CS0005018852 | 999,00 | 999,00 | 0,00 | 999,00 | 999,00 | 0 | 0 | 999,00 | 1 600,00 |
| OPAVLEN OPAVA | BAAOPAVL | CZ0005107508 | 1 000,00 | 1 000,00 | 0,00 | 1 000,00 | 1 000,00 | 0 | 0 | 1 000,00 | 1 000,00 |
| ORPA | BAAVCPAP | CS0005005958 | 522,00 | 495,90 | -5,00 | 495,90 | 522,00 | 0 | 0 | 110,50 | 580,00 |
| OSPAP VELKOOBCH.P. | BAAOSPAP | CZ0005010355 | 473,00 | 473,00 | -9,99 | 473,00 | 473,00 | 30 | 14 190 | 70,00 | 525,50 |
| OSTRAV.VOD.A KAN. | BAAOVOKA | CZ0008435401 | 1 660,90 | 1 700,90 | +2,40 | 1 660,90 | 1 700,90 | 0 | 0 | 1 020,00 | 1 859,00 |
| OSTROJ | BAAOSTRO | CS0008435558 | 92,70 | 92,70 | +9,96 | 92,70 | 92,70 | 426 | 39 490 | 15,80 | 92,70 |
| OTAVAN TŘEBOŇ | BAAOTAVA | CZ0005090852 | 45,10 | 45,10 | -0,22 | 45,10 | 45,10 | 8 | 361 | 42,80 | 110,00 |
| OTAVA-PATRIA | BAAHOTOT | CZ0009065959 | 230,00 | 230,00 | 0,00 | 230,00 | 230,00 | 0 | 0 | 108,50 | 261,00 |
| O2 C.R. | BAATELEC | CZ0009093209 | 331,30 | 340,00 | +2,68 | 331,30 | 342,00 | 3 536 | 1 195 151 | 185,00 | 389,70 |
| PANKRÁC | BAAPANKR | CZ0009033205 | 380,00 | 380,00 | 0,00 | 380,00 | 380,00 | 0 | 0 | 280,00 | 575,00 |
| PANKRÁC | BABPANKR | CZ0009078903 | 572,00 | 572,00 | 0,00 | 572,00 | 572,00 | 0 | 0 | 396,00 | 939,00 |
| PARAMO | BAAPARAM | CZ0005091355 | 322,10 | 330,10 | +2,51 | 322,10 | 354,30 | 65 | 22 748 | 128,90 | 375,00 |
| PERLA BAVLNÁŘ.ZÁV. | BAAPERLA | CZ0005096958 | 74,20 | 76,10 | +2,42 | 74,20 | 76,10 | 48 | 3 607 | 31,30 | 90,50 |
| PHILIP MORRIS ČR | BAATABAK | CS0008418869 | 8 525,60 | 8 800,60 | +2,33 | 8 518,50 | 8 812,40 | 78 | 677 281 | 5 504,00 | 8 800,60 |
| PIVOVAR RADEGAST | BAAPIVOR | CS0008464350 | 1 955,50 | 1 960,00 | +0,24 | 1 955,30 | 1 960,00 | 15 | 29 360 | 1 270,20 | 2 047,70 |
| PIVOVAR V.POPOVICE | BAAPIVVP | CZ0008424751 | 240,00 | 230,80 | -3,83 | 230,80 | 240,00 | 17 | 3 942 | 108,20 | 267,00 |
| PIVOV. STAROPRAMEN | BAAPIVPH | CZ0005111054 | 26,30 | 26,40 | -0,37 | 26,30 | 26,40 | 65 | 1 712 | 17,10 | 29,20 |
| PLIVA - LACHEMA | BAALACHE | CZ0005096750 | 524,00 | 524,00 | -0,75 | 524,00 | 524,00 | 5 | 2 620 | 367,10 | 528,00 |
| PLOMA | BAAZPD | CS0008452751 | 261,00 | 262,00 | +0,38 | 261,00 | 262,00 | 0 | 0 | 70,90 | 296,50 |
| PLYNOPROJEKT PRAHA | BAAPLZPH | CZ0005092650 | 962,00 | 962,00 | -3,80 | 962,00 | 962,00 | 20 | 19 240 | 393,40 | 1 000,00 |
| PLYNOSTAV PARDUB. | BAAPLYPA | CS0008455952 | 130,00 | 130,00 | 0,00 | 130,00 | 130,00 | 0 | 0 | 63,00 | 150,00 |
| PLZEŇSKÁ TEPLÁREN. | BAAPLZTE | CZ0005077453 | 661,00 | 661,00 | -3,92 | 661,00 | 661,00 | 6 | 3 966 | 288,80 | 688,80 |
| POLIČSKÉ STROJÍRNY | BAAPOLST | CZ0005034652 | 62,00 | 62,10 | +1,63 | 62,00 | 62,10 | 0 | 0 | 32,40 | 81,60 |
| POŠT.TISK.CENIN | BAAPTCEN | CZ0008439254 | 1 174,00 | 1 174,00 | +0,17 | 1 174,00 | 1 174,00 | 2 | 2 348 | 502,10 | 1 208,60 |
| PPF INVEST.HOLDING | BFAPCES | CZ0009084505 | 380,00 | 380,00 | 0,00 | 380,00 | 380,00 | 9 519 | 3 807 300 | 275,00 | 769,00 |
| PRAZSKE SLUZBY/SHS | BAAPRSLU | CZ0009055158 | 467,40 | 467,40 | -1,88 | 467,40 | 467,40 | 12 | 5 609 | 366,10 | 664,50 |
| PRAŽSKÁ ENERGETIKA | BAAPRENG | CZ0005078154 | 1 657,10 | 1 657,00 | +0,12 | 1 657,00 | 1 657,10 | 14 | 23 199 | 1 170,00 | 2 050,00 |
| PRAŽSKÁ PLYNÁREN. | BAAPRPLY | CZ0005084350 | 2 085,00 | 2 085,00 | 0,00 | 2 085,00 | 2 085,00 | 0 | 0 | 1 400,00 | 2 450,00 |
| PRAŽSKÁ TEPLÁREN. | BAAPRTEP | CS0008439659 | 1 387,50 | 1 350,00 | -0,36 | 1 350,00 | 1 387,50 | 0 | 0 | 936,90 | 1 389,00 |
| PRIOR ČR | BAAPRICB | CS0008457859 | 155,00 | 155,00 | +6,89 | 155,00 | 155,00 | 0 | 0 | 82,00 | 300,00 |
| PSVS | BAAPRSVO | CZ0005111500 | 811,60 | 811,60 | +9,98 | 811,60 | 811,60 | 76 | 61 682 | 300,20 | 890,20 |
| P-D REFRACTORIES | BAAMSLZ | CZ0005010454 | 100,00 | 110,00 | +10,00 | 100,00 | 110,00 | 3 931 | 431 390 | 36,20 | 110,00 |
| RAAB KARCH.STAVIVA | BAARAAB | CZ0005101154 | 76,80 | 76,80 | +0,52 | 76,80 | 76,80 | 4 | 307 | 59,20 | 110,00 |
| RAPID | BAARAPID | CZ0008413259 | 3 200,00 | 3 200,00 | 0,00 | 3 200,00 | 3 200,00 | 0 | 0 | 3 184,30 | 7 700,00 |
| RAŠELINA | BAARASEL | CZ0009074050 | 230,00 | 230,00 | +0,61 | 230,00 | 230,00 | 24 | 5 520 | 116,10 | 264,50 |
| RENTIÉRSKÝ IF 1.IN | BFAREPIN | CZ0008011509 | 951,80 | 1 005,00 | +0,47 | 951,80 | 1 010,00 | 132 | 132 494 | 910,80 | 1 150,00 |
| RMS MEZZANINE | BAAPVT | CS0008416251 | 1 802,50 | 1 951,50 | -1,93 | 1 802,50 | 1 951,50 | 0 | 0 | 1 413,30 | 2 600,00 |
| ROIF | BFAROLNI | CZ0008014404 | 170,00 | 170,00 | 0,00 | 170,00 | 170,00 | 0 | 0 | 63,50 | 349,50 |
| RUBÍN DYN.IF | BFARUBIN | CZ0008030905 | 500,00 | 500,00 | 0,00 | 500,00 | 500,00 | 0 | 0 | 362,00 | 540,00 |
| RYBÁŘSTVÍ TELČ | BAARYBTE | CZ0009071957 | 320,00 | 320,00 | +1,58 | 320,00 | 320,00 | 8 | 2 560 | 114,30 | 384,00 |
| RYBÁŘ. TŘEBOŇ HLD | BAARYBAT | CS0008456455 | 450,00 | 450,00 | 0,00 | 450,00 | 450,00 | 12 | 5 400 | 210,00 | 529,00 |
| RYBNIKÁŘ.HLUBOKÁ | BAARYBHL | CZ0009071858 | 252,30 | 252,30 | 0,00 | 252,30 | 252,30 | 10 | 2 523 | 77,50 | 320,00 |
| SČ ARMATURKA | BAASCARM | CS0005003854 | 110,00 | 110,00 | 0,00 | 110,00 | 110,00 | 0 | 0 | 51,50 | 258,60 |
| SČ ENERGETIKA | BAASEVEN | CZ0005078055 | 1 270,10 | 1 295,10 | -1,89 | 1 270,10 | 1 295,10 | 8 | 10 311 | 1 020,30 | 1 563,60 |
| SČ PLYNÁRENSKÁ | BAASEVPL | CZ0005092452 | 1 880,00 | 1 880,00 | +0,15 | 1 880,00 | 1 880,00 | 2 | 3 760 | 868,60 | 2 133,10 |
| SELGEN | BAASELGE | CZ0009033650 | 377,10 | 377,10 | -0,91 | 377,10 | 377,10 | 3 | 1 131 | 181,10 | 517,40 |
| SEMPERFLEX OPTIMIT | BAAOPTIM | CZ0008414356 | 505,20 | 505,10 | +0,17 | 505,10 | 505,20 | 21 | 10 609 | 323,10 | 606,00 |
| SETUZA | BAASETUZ | CZ0008460052 | 205,10 | 205,10 | 0,00 | 205,10 | 205,10 | 4 | 820 | 192,50 | 452,00 |
| SEVEROČESKÉ DOLY | BAASEVDO | CZ0005102350 | 312,10 | 307,00 | -2,84 | 307,00 | 326,30 | 455 | 141 296 | 219,80 | 360,00 |
| SFINX | BAASFINX | CS0005036458 | 158,10 | 158,10 | +0,06 | 158,10 | 158,10 | 16 | 2 530 | 60,20 | 227,90 |
| SG - INDUSTRY | BFAYSE | CZ0009087706 | 8,90 | 10,00 | +12,35 | 8,90 | 10,00 | 3 050 | 30 445 | 6,50 | 16,60 |
| SIGMIA | BAASIGMI | CZ0009077202 | 1 000,00 | 1 000,00 | 0,00 | 1 000,00 | 1 000,00 | 0 | 0 | 1 000,00 | 1 000,00 |
| SILON | BAASILON | CZ0005094458 | 285,50 | 285,00 | -3,55 | 285,00 | 285,50 | 4 | 1 141 | 210,70 | 375,90 |
| SLADOVNA HODONICE | BAASLADH | CZ0008452554 | 550,00 | 550,00 | +10,00 | 550,00 | 550,00 | 7 | 3 850 | 146,50 | 647,30 |
| SLEZAN FRÝDEK-MÍS. | BAASLEZA | CZ0005018259 | 261,00 | 261,00 | 0,00 | 261,00 | 261,00 | 3 | 783 | 106,00 | 302,50 |
| SM ENERGETIKA | BAASMENG | CZ0005078352 | 1 400,00 | 1 360,10 | -5,15 | 1 360,10 | 1 400,00 | 21 | 28 682 | 1 175,00 | 1 758,30 |
| SM PLYNÁRENSKÁ | BAASMPLY | CZ0005084459 | 1 876,50 | 1 876,50 | +0,08 | 1 876,50 | 1 876,50 | 4 | 7 506 | 1 261,50 | 2 100,00 |
| SM VOD.A KAN.OVA | BAAVOKAO | CS0008435251 | 562,00 | 562,00 | -1,40 | 562,00 | 562,00 | 2 | 1 124 | 370,20 | 605,10 |
| SMP CONSTRUCTION | BAASTAMO | CS0005022953 | 412,30 | 401,00 | 0,00 | 401,00 | 412,30 | 48 | 19 451 | 170,00 | 421,80 |
| SOFTWARE 602 | BAASOFTW | CZ0009092300 | 330,00 | 330,00 | 0,00 | 330,00 | 330,00 | 0 | 0 | 240,00 | 440,00 |
| SOKOLOVSKÁ UHELNÁ | BAASOKUH | CZ0005103952 | 240,00 | 236,40 | +0,51 | 235,40 | 240,00 | 239 | 56 740 | 153,10 | 270,00 |
| SPOJENÉ KARTÁČOVNY | BAASPOKA | CS0008415550 | 305,30 | 305,30 | 0,00 | 305,30 | 305,30 | 0 | 0 | 162,00 | 415,00 |
| SPOLANA | BAASPOLA | CS0008424958 | 79,50 | 80,00 | +1,13 | 78,10 | 80,00 | 174 | 13 836 | 64,00 | 176,70 |
| SPOLANA | BACSPOLA | CZ0005105502 | 100 000,00 | 100 000,00 | 0,00 | 100 000,00 | 100 000,00 | 0 | 0 | 100 000,00 | 100 000,00 |
| SPOLEK CH.HUT.VÝR. | BAASPOCH | CZ0005092858 | 124,50 | 125,00 | +0,08 | 121,30 | 125,00 | 563 | 70 311 | 47,00 | 127,00 |
| STAROROL.PORCELÁN | BAASTARO | CZ0005085753 | 132,20 | 132,20 | +0,37 | 132,20 | 132,20 | 20 | 2 644 | 46,00 | 141,70 |
| STČ ENERGETICKÁ | BAASTREN | CZ0005078253 | 1 300,00 | 1 435,00 | +7,08 | 1 261,10 | 1 435,00 | 16 | 20 778 | 1 001,70 | 1 475,00 |
| STČ PLYNÁRENSKÁ | BAASTRPL | CZ0005078659 | 2 187,10 | 2 187,10 | +0,04 | 2 187,10 | 2 187,10 | 1 | 2 187 | 1 510,00 | 3 950,00 |
| STOCK PLZEŇ | BAALIKER | CS0008418554 | 7 450,00 | 7 450,00 | +3,76 | 7 450,00 | 7 450,00 | 5 | 36 050 | 4 131,10 | 7 450,00 |
| STROJPLAST | BAASTRTA | CZ0005086652 | 14,10 | 14,10 | 0,00 | 14,10 | 14,10 | 0 | 0 | 9,80 | 38,00 |
| STROJPLAST | BABSTRTA | CZ0005086603 | 500,10 | 500,10 | 0,00 | 500,10 | 500,10 | 0 | 0 | 500,10 | 500,10 |
| SUBTERRA | BAASBTER | CS0005023050 | 550,00 | 550,00 | 0,00 | 550,00 | 550,00 | 4 | 2 200 | 313,40 | 760,00 |
| SVOBODA GRAF.ZÁV. | BAASVOBG | CS0008415253 | 305,30 | 305,30 | +0,65 | 305,30 | 305,30 | 3 | 916 | 159,00 | 352,00 |
| ŠKODA PRAHA | BAASKOPH | CS0005006857 | 99,00 | 99,00 | -1,00 | 99,00 | 99,00 | 10 | 990 | 77,10 | 165,00 |
| ŠMERAL BRNO | BAASMERA | CS0005029354 | 75,00 | 75,30 | +0,40 | 75,00 | 75,50 | 48 | 3 612 | 30,10 | 83,00 |
| ŠTI HOLDING | BFASTI | CZ0009087805 | 877,00 | 877,00 | 0,00 | 877,00 | 877,00 | 0 | 0 | 523,00 | 1 474,50 |
| TARMAC SEVEROKÁMEN | BAAWIMPE | CZ0005074351 | 691,20 | 755,10 | +9,22 | 691,20 | 755,10 | 0 | 0 | 392,00 | 897,30 |
| TATRA | BAATATRA | CS0005018456 | 41,30 | 42,50 | -1,16 | 41,30 | 43,00 | 90 | 3 734 | 30,30 | 64,20 |
| TEPLÁRNA Č.BUDĚJ. | BAATEPCB | CZ0005083550 | 638,10 | 638,10 | 0,00 | 638,10 | 638,10 | 0 | 0 | 408,00 | 720,00 |
| TEPLÁRNA OTROKOV. | BAATPLOT | CS0008451050 | 1 161,50 | 1 190,90 | +8,04 | 1 161,50 | 1 190,90 | 81 | 94 405 | 262,00 | 1 199,00 |
| TEPLÁRNA PÍSEK | BAATEPPI | CZ0005077156 | 366,00 | 366,00 | +1,63 | 366,00 | 366,00 | 0 | 0 | 157,50 | 453,00 |
| TEPLÁRNA STRAKON. | BAATEPST | CZ0005077255 | 480,30 | 482,10 | +0,39 | 480,30 | 482,10 | 0 | 0 | 366,50 | 538,10 |
| TEPLÁRNA ÚSTÍ N.L. | BAATPLTR | CS0008423950 | 401,20 | 401,20 | -0,44 | 401,20 | 401,20 | 60 | 24 072 | 158,30 | 419,00 |
| TEPLÁRNY BRNO | BAATPLBO | CS0008452157 | 797,30 | 797,00 | -2,08 | 797,00 | 797,30 | 45 | 35 871 | 535,20 | 1 179,60 |
| TEPNA | BAATEPNA | CS0005026855 | 35,10 | 35,10 | 0,00 | 35,10 | 35,10 | 0 | 0 | 23,50 | 37,20 |
| TEPNA | BABTEPNA | CZ0005109306 | 344,20 | 344,20 | 0,00 | 344,20 | 344,20 | 0 | 0 | 344,20 | 344,20 |
| TEREOS TTD | BAAPRACU | CZ0005104851 | 81,20 | 81,20 | +6,70 | 81,20 | 81,20 | 41 | 3 329 | 14,60 | 86,90 |
| TESLA JIHLAVA | BAATSLJI | CS0005072859 | 198,00 | 199,00 | +0,50 | 198,00 | 199,00 | 0 | 0 | 36,50 | 206,00 |
| TESLA KARLÍN | BAATSLKA | CS0005021351 | 55,10 | 49,60 | -9,98 | 49,60 | 55,10 | 0 | 0 | 33,50 | 71,50 |
| TESLA SEZAM | BAATSLSE | CS0005009851 | 472,00 | 472,00 | 0,00 | 472,00 | 472,00 | 0 | 0 | 420,00 | 700,00 |
| TOMA | BAATOMA | CZ0005088559 | 101,10 | 100,60 | +0,09 | 100,30 | 104,00 | 322 | 32 951 | 46,20 | 124,80 |
| TONA | BAATONA | CZ0005041160 | 184,00 | 184,00 | -9,58 | 184,00 | 184,00 | 1 | 184 | 71,30 | 266,30 |
| TONAK | BAATONAK | CS0005006055 | 32,40 | 32,20 | -0,61 | 32,20 | 32,40 | 42 | 1 356 | 15,00 | 38,00 |
| TRANSAKTA | BAATRANS | CZ0008413358 | 1 499,00 | 1 499,00 | +2,32 | 1 499,00 | 1 499,00 | 3 | 4 497 | 110,00 | 1 550,00 |
| TRANZA | BAATRANZ | CZ0005076356 | 118,10 | 118,10 | 0,00 | 118,10 | 118,10 | 0 | 0 | 20,20 | 121,00 |
| TŘINECKÉ ŽELEZÁRNY | BAATRINZ | CS0005010552 | 190,60 | 203,30 | +1,65 | 190,60 | 203,50 | 769 | 147 116 | 113,40 | 203,30 |
| TYLEX LETOVICE | BAATYLEX | CS0005006154 | 120,00 | 120,00 | 0,00 | 120,00 | 120,00 | 0 | 0 | 46,50 | 150,40 |
| TYPOS TISKAŘ.ZÁV. | BAATYPOS | CZ0005109900 | 932,10 | 981,10 | +5,25 | 839,00 | 981,10 | 0 | 0 | 487,30 | 981,10 |
| UNION BANKA | BAAUNBO | CZ0008025004 | 1 000,00 | 1 000,00 | 0,00 | 1 000,00 | 1 000,00 | 0 | 0 | 1 000,00 | 1 200,00 |
| UNIPETROL | BAAUNIPE | CZ0009091500 | 30,50 | 31,50 | +3,61 | 30,20 | 32,20 | 15 317 | 481 522 | 28,00 | 63,30 |
| UNIPLET TŘEBÍČ | BAAUNIPL | CS0005005354 | 121,00 | 121,00 | 0,00 | 121,00 | 121,00 | 0 | 0 | 15,00 | 126,10 |
| UNITED ENERGY | BAAPSZTE | CS0008458659 | 735,40 | 736,00 | +0,60 | 735,40 | 736,10 | 0 | 0 | 445,00 | 760,00 |
| UNITED ENERGY | BABPSZTE | CZ0005113308 | 75,50 | 75,60 | +2,43 | 75,50 | 75,70 | 0 | 0 | 46,00 | 77,10 |
| VČ ENERGETIKA | BAAVCENG | CZ0005076950 | 1 450,00 | 1 450,10 | 0,00 | 1 450,00 | 1 450,10 | 16 | 23 201 | 1 132,60 | 1 632,90 |
| VČ PLYNÁRENSKÁ | BAAVCPLY | CZ0005092551 | 2 165,00 | 2 151,30 | -0,40 | 2 151,20 | 2 165,00 | 0 | 0 | 1 220,00 | 2 650,00 |
| VEBA TEXTILNÍ ZÁV. | BAAVEBA | CZ0005026658 | 332,00 | 335,20 | +10,95 | 332,00 | 335,30 | 0 | 0 | 158,10 | 335,20 |
| VET ASSETS A.S. | BAAJIP | CZ0005005850 | 78,50 | 86,00 | +1,65 | 78,20 | 86,00 | 322 | 27 445 | 52,00 | 91,90 |
| VHOS | BAAVHOS | CZ0009047254 | 848,00 | 848,00 | +6,00 | 848,00 | 848,00 | 0 | 0 | 250,00 | 1 050,00 |
| VINIUM | BAAVINIU | CS0008421954 | 179,60 | 179,60 | 0,00 | 179,60 | 179,60 | 0 | 0 | 68,90 | 290,10 |
| VINNÉ SKL.VALTICE | BAAVINSK | CS0008450052 | 1 250,00 | 1 250,00 | +1,99 | 1 250,00 | 1 250,00 | 5 | 6 250 | 502,20 | 1 250,00 |
| VÍNO MIKULOV | BAAVINOM | CS0008465159 | 716,00 | 783,70 | +9,99 | 716,00 | 783,70 | 18 | 13 227 | 333,30 | 800,10 |
| VÍTKOVICE | BAAVITKO | CZ0005098558 | 11,50 | 11,50 | +5,50 | 11,50 | 11,60 | 4 767 | 54 871 | 5,20 | 14,00 |
| VLNAP | BAAVLNAP | CZ0005087650 | 50,20 | 50,20 | +2,44 | 50,20 | 50,20 | 30 | 1 506 | 20,00 | 50,90 |
| VODÁRENSKÁ | BAAVOAZ | CZ0009051256 | 500,00 | 500,00 | 0,00 | 500,00 | 500,00 | 0 | 0 | 281,00 | 530,50 |
| VOD.A KAN.BŘECLAV | BAAVOKBV | CZ0009064952 | 138,40 | 138,40 | 0,00 | 138,40 | 138,40 | 0 | 0 | 70,30 | 170,00 |
| VOD.A KAN.HODONÍN | BAAVOKHO | CZ0009058855 | 289,00 | 289,00 | 0,00 | 289,00 | 289,00 | 0 | 0 | 81,90 | 326,80 |
| VOD.A KAN.HR.KRÁL. | BAAVOKHK | CZ0009046850 | 208,00 | 208,00 | 0,00 | 208,00 | 208,00 | 2 | 416 | 155,10 | 243,00 |
| VOD.A KAN.CHRUDIM | BAAVOKCR | CZ0009047056 | 180,00 | 198,00 | +10,00 | 180,00 | 198,00 | 0 | 0 | 84,70 | 198,00 |
| VOD.A KAN.J.ČECHY | BAAVOKJC | CZ0009064754 | 900,00 | 810,00 | -10,00 | 810,00 | 900,00 | 0 | 0 | 391,30 | 1 061,10 |
| VOD.A KAN.KROMĚŘÍŽ | BAAVOKKM | CZ0009047353 | 172,30 | 172,30 | 0,00 | 172,30 | 172,30 | 0 | 0 | 76,30 | 177,20 |
| VOD.A KAN.NÁCHOD | BAAVOKNA | CZ0009057758 | 162,10 | 165,60 | +2,15 | 162,10 | 165,60 | 0 | 0 | 88,60 | 181,00 |
| VOD.A KAN.PARDUBIC | BAAVOKPA | CZ0009064150 | 183,40 | 201,70 | +9,91 | 183,40 | 201,70 | 0 | 0 | 140,20 | 236,00 |
| VOD.A KAN.PŘEROV | BAAVOKPR | CZ0009046652 | 300,00 | 300,00 | 0,00 | 300,00 | 300,00 | 6 | 1 800 | 53,50 | 350,00 |
| VOD.A KAN.TRUTNOV | BAAVOKTU | CZ0009058657 | 151,10 | 151,10 | 0,00 | 151,10 | 151,10 | 20 | 3 022 | 65,70 | 151,10 |
| VOD.A KAN.VSETÍN | BAAVOKVS | CZ0009057956 | 171,30 | 171,30 | 0,00 | 171,30 | 171,30 | 0 | 0 | 121,70 | 300,00 |
| VOD.A KAN.ZLÍN | BAAVOKZL | CZ0009047957 | 216,10 | 216,10 | +0,98 | 216,10 | 216,10 | 60 | 12 966 | 150,10 | 620,00 |
| VULKAN | BAAVULKA | CZ0005100453 | 172,00 | 177,80 | +0,22 | 172,00 | 177,80 | 7 | 1 221 | 82,70 | 177,80 |
| VÝSTAVIŠTĚ Č.BUD. | BAAPARCE | CZ0009072658 | 370,00 | 370,00 | +0,54 | 370,00 | 370,00 | 4 | 1 480 | 282,00 | 400,00 |
| VÝZBROJNA PO | BAAVYZPO | CZ0009093407 | 1 050,00 | 1 050,00 | 0,00 | 1 050,00 | 1 050,00 | 0 | 0 | 1 000,00 | 1 050,00 |
| WIENERBERGER C.P. | BAEJICIH | CZ0005115501 | 18,30 | 18,30 | -0,54 | 18,30 | 18,30 | 336 | 6 149 | 11,60 | 19,60 |
| WIENERBERGER C.P. | BAAJICIH | CS0008415857 | 1 950,00 | 2 050,00 | +5,12 | 1 950,00 | 2 050,00 | 0 | 0 | 1 262,00 | 2 300,00 |
| XAVEROV | BAAXAVER | CS0008440657 | 109,30 | 109,20 | +9,74 | 109,20 | 109,30 | 66 | 7 212 | 38,40 | 109,20 |
| YTONG | BAAPORBE | CS0008420162 | 2 430,00 | 2 430,00 | -10,00 | 2 430,00 | 2 430,00 | 4 | 9 720 | 1 625,60 | 3 860,00 |
| ZAKLÁDÁNÍ STAVEB | BAAZAKST | CZ0009045951 | 886,50 | 830,00 | -7,05 | 830,00 | 886,50 | 23 | 20 144 | 404,00 | 893,00 |
| ZÁS.TEPLEM VSETÍN | BAAZASTE | CZ0008431301 | 199,70 | 199,60 | 0,00 | 199,60 | 199,70 | 0 | 0 | 134,50 | 378,00 |
| ZBROJOVKA BRNO | BAAZBROJ | CS0005040658 | 15,20 | 15,20 | 0,00 | 15,20 | 15,20 | 0 | 0 | 14,00 | 26,60 |
| ZČ ENERGETIKA | BAAZCENG | CZ0005077354 | 1 950,00 | 2 100,00 | +7,69 | 1 950,00 | 2 100,00 | 11 | 22 200 | 1 200,00 | 2 904,50 |
| ZČ PLYNÁRENSKÁ | BAAZCPLY | CZ0005078758 | 2 231,00 | 2 231,00 | +4,98 | 2 231,00 | 2 231,00 | 0 | 0 | 1 300,10 | 2 360,00 |
| ZLATÝ IF KVANTO | BFAZLKVA | CZ0008025509 | 431,90 | 429,10 | -1,49 | 429,10 | 431,90 | 40 | 17 220 | 402,30 | 460,10 |
| ZZN PARDUBICE | BAAZZNPA | CS0008454559 | 122,00 | 122,00 | 0,00 | 122,00 | 122,00 | 0 | 0 | 71,70 | 225,00 |
| ZZN POLABÍ | BAAZZNNB | CZ0009092805 | 21,00 | 21,00 | 0,00 | 21,00 | 21,00 | 0 | 0 | 10,00 | 22,90 |
| ZZN POMORAVÍ | BAAZZNHO | CS0008463352 | 123,80 | 135,90 | +9,77 | 123,80 | 135,90 | 0 | 0 | 79,00 | 266,20 |
| ŽĎAS | BAAZDAS | CS0005031152 | 190,00 | 186,10 | -2,05 | 186,10 | 190,00 | 73 | 13 626 | 137,10 | 249,00 |
| ŽIVNOSTENSKÁ BANKA | BAAZIBA | CZ0008002557 | 2 800,00 | 2 732,00 | -2,42 | 2 716,00 | 2 800,00 | 43 | 117 978 | 1 537,70 | 2 800,00 |
| ŽOS NYMBURK | BAAZOSNY | CZ0009048351 | 37,80 | 37,80 | 0,00 | 37,80 | 37,80 | 50 | 1 890 | 20,90 | 86,00 |
| ŽPSV UH. OSTROH | BAAZPSVU | CZ0008202959 | 612,40 | 612,40 | +2,06 | 612,40 | 612,40 | 75 | 45 930 | 225,40 | 627,30 |
Copyright © 2025. Všechna práva vyhrazena.
Zdroje dat: Burza cenných papírů Praha, a.s., RM-SYSTÉM, česká burza cenných papírů a.s., NASDAQ, NYSE, XETRA, WSE a CME/CBOT. Data ze zahraničí jsou zpožděna o 20 minut. Pro nepřihlášené jsou zpožděny i kurzy z BCPP, a to o 15 min.