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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADAMOVSKÉ STROJ. | BAAADAST | CZ0005028803 | 11,60 | 11,00 | -1,78 | 11,00 | 11,60 | 12 | 136 | 10,30 | 161,00 |
| AGROSTROJ PELHŘIM. | BAAAGSPE | CS0005004852 | 140,00 | 140,70 | +0,50 | 140,00 | 140,70 | 0 | 0 | 56,70 | 158,00 |
| ALIACHEM | BAASYNTH | CZ0005091959 | 76,10 | 76,10 | 0,00 | 76,10 | 76,10 | 96 | 7 306 | 52,60 | 127,60 |
| ALIACHEM | BABSYNTH | CZ0005112607 | 7,90 | 7,90 | +1,28 | 7,90 | 7,90 | 0 | 0 | 5,20 | 13,00 |
| ALMET | BAAALMET | CS0005035757 | 550,00 | 550,00 | 0,00 | 550,00 | 550,00 | 0 | 0 | 72,50 | 650,10 |
| AMMANN CR | BAASTVST | CS0005003755 | 262,60 | 262,60 | +0,34 | 262,60 | 262,60 | 0 | 0 | 202,00 | 282,60 |
| ATAS NÁCHOD | BAAATSNA | CS0005028257 | 138,10 | 138,10 | 0,00 | 138,10 | 138,10 | 32 | 4 419 | 78,00 | 138,10 |
| AVIA | BAAAVIA | CS0005020759 | 15,00 | 15,00 | 0,00 | 15,00 | 15,00 | 14 | 210 | 10,00 | 43,00 |
| AVIA KUTNÁ HORA | BAAAVIAK | CS0005014455 | 14,00 | 14,00 | 0,00 | 14,00 | 14,00 | 0 | 0 | 14,00 | 20,00 |
| BARTOŇ TEXT.ZÁVODY | BAABARTO | CS0005026350 | 191,10 | 191,10 | +9,95 | 191,10 | 191,10 | 0 | 0 | 54,70 | 191,10 |
| BELAGRA | BAAZZNBR | CZ0008449055 | 650,00 | 650,00 | 0,00 | 650,00 | 650,00 | 0 | 0 | 51,10 | 690,10 |
| BESKYDSKÁ STAVEBNÍ | BAABESKS | CZ0005018655 | 405,00 | 405,00 | 0,00 | 405,00 | 405,00 | 0 | 0 | 120,00 | 449,90 |
| BIOCEL | BAABIOCE | CS0005017953 | 554,80 | 548,40 | +0,01 | 548,40 | 554,80 | 15 | 8 245 | 440,40 | 631,10 |
| BIOPHARM VÚBVL | BAABIOPH | CZ0009053559 | 953,90 | 948,90 | -0,52 | 948,90 | 953,90 | 0 | 0 | 334,80 | 1 341,40 |
| BMT | BAABMTBO | CS0005030758 | 250,00 | 259,50 | +6,13 | 250,00 | 259,50 | 0 | 0 | 81,00 | 259,50 |
| BOHEMIA CRYS.GROUP | BFABOCR | CZ0009092607 | 112,00 | 111,10 | +0,09 | 111,10 | 112,00 | 175 | 19 560 | 60,00 | 112,40 |
| BOHEMIA-LÁZNĚ | BAABOLAZ | CZ0008443454 | 630,20 | 630,20 | 0,00 | 630,20 | 630,20 | 20 | 12 604 | 398,10 | 679,70 |
| BRISK TÁBOR | BAABRITA | CZ0005074856 | 379,40 | 379,40 | -0,15 | 379,40 | 379,40 | 2 | 759 | 177,10 | 473,00 |
| BRISTOL | BAABRIST | CZ0009062352 | 225,50 | 227,70 | +0,97 | 225,50 | 227,70 | 0 | 0 | 114,30 | 240,50 |
| BRNĚN.VODÁR.A KAN. | BAABVODA | CZ0009096509 | 605,00 | 595,60 | -2,90 | 595,50 | 605,00 | 78 | 46 716 | 265,00 | 701,80 |
| B.G.M. CAPITAL | BFAPRVST | CZ0009094009 | 199,00 | 206,00 | +7,74 | 199,00 | 206,00 | 1 410 | 290 418 | 135,10 | 206,00 |
| B.G.M. HOLDING | BFAPRVZE | CZ0009089207 | 175,00 | 190,00 | +8,57 | 175,00 | 190,00 | 942 | 178 920 | 129,50 | 201,10 |
| CEMBRIT MORAVIA | BAAEZA | CS0008430153 | 584,00 | 666,00 | 0,00 | 584,00 | 666,00 | 0 | 0 | 263,00 | 749,10 |
| CEMOS OSTRAVA | BAACEMOS | CZ0008433356 | 300,00 | 300,00 | 0,00 | 300,00 | 300,00 | 0 | 0 | 60,00 | 400,00 |
| CIMEX KONCERN | BFBINFJI | CZ0009083606 | 40,00 | 40,00 | 0,00 | 40,00 | 40,00 | 100 | 4 000 | 23,80 | 42,00 |
| CIMEX KONCERN | BFAINFJI | CZ0009083507 | 110,00 | 110,00 | 0,00 | 110,00 | 110,00 | 120 | 13 200 | 81,20 | 113,30 |
| CONCORDIA INV.IF | BFACONIF | CZ0008021201 | 195,20 | 195,20 | +0,10 | 195,20 | 195,20 | 41 | 8 003 | 108,60 | 225,00 |
| CONSUS IF | BFACONIN | CZ0008028305 | 45,00 | 45,00 | +1,12 | 45,00 | 45,00 | 8 | 360 | 35,30 | 54,00 |
| CUKROVAR VRBÁTKY | BAACUKRY | CS0008417358 | 672,00 | 672,00 | 0,00 | 672,00 | 672,00 | 4 | 2 688 | 303,30 | 901,30 |
| CZECH PROPERTY | BFAIFBO | CZ0009086807 | 1 000,00 | 1 000,00 | 0,00 | 1 000,00 | 1 000,00 | 0 | 0 | 471,30 | 2 000,00 |
| ČEDOK | BAACEDOK | CZ0009036356 | 195,00 | 195,00 | -4,87 | 195,00 | 195,00 | 30 | 5 850 | 74,20 | 207,80 |
| ČECHOFRACHT | BAACECHF | CZ0008413457 | 1 951,00 | 2 000,00 | +2,55 | 1 951,00 | 2 000,00 | 0 | 0 | 702,00 | 2 000,00 |
| ČESKÁ NÁMOŘ.PLAVBA | BAACSNAP | CZ0008413556 | 353,80 | 354,00 | +3,72 | 353,80 | 358,40 | 0 | 0 | 226,00 | 400,00 |
| ČESKÁ POJIŠŤOVNA | BAACSPOJ | CZ0008002755 | 3 726,70 | 3 726,80 | +0,04 | 3 726,70 | 3 726,80 | 0 | 0 | 2 320,10 | 3 950,00 |
| ČESKÁ SPOŘITELNA | BAACSPO | CZ0008023801 | 376,90 | 378,00 | -0,60 | 376,90 | 384,60 | 541 | 205 267 | 213,50 | 388,10 |
| ČESKÁ SPR.NEMOVIT. | BAAPOTTU | CZ0009049052 | 80,00 | 80,00 | 0,00 | 80,00 | 80,00 | 0 | 0 | 70,20 | 114,60 |
| ČESKÁ SPR.NEMOVIT. | BABPOTTU | CZ0009094801 | 0,40 | 0,40 | 0,00 | 0,40 | 0,40 | 0 | 0 | 0,40 | 1,30 |
| ČESKÁ ZBROJOVKA | BAACEZBR | CS0005029156 | 366,10 | 390,20 | +6,58 | 366,10 | 390,20 | 40 | 14 767 | 250,10 | 450,20 |
| ČESKÉ RADIOKOMUN. | BAACRADI | CZ0009054607 | 345,80 | 345,80 | 0,00 | 345,80 | 345,80 | 0 | 0 | 254,60 | 891,50 |
| ČESKÉ VINAŘ.ZÁVODY | BAACESVI | CZ0005081752 | 64,80 | 60,20 | -7,09 | 60,20 | 64,80 | 0 | 0 | 40,00 | 88,10 |
| ČESKOMORAVSKÁ INV. | BAAJMDRZ | CZ0005090258 | 77,50 | 73,60 | -0,94 | 73,50 | 77,50 | 0 | 0 | 28,80 | 90,00 |
| ČESKOMORAVSKÉ DOLY | BAACESDO | CZ0005103457 | 49,00 | 44,70 | -4,28 | 44,70 | 49,00 | 250 | 12 057 | 30,00 | 46,70 |
| ČETRANS ÚSTÍ N.L. | BAACETUS | CZ0008206455 | 30,60 | 31,00 | 0,00 | 30,60 | 31,00 | 54 | 1 660 | 18,00 | 34,10 |
| ČEZ, A.S. | BAACEZ | CZ0005112300 | 74,30 | 75,00 | 0,00 | 73,30 | 75,10 | 15 337 | 1 138 980 | 59,20 | 109,60 |
| ČKD HRONOV | BAACKDHR | CZ0005093658 | 371,00 | 371,00 | 0,00 | 371,00 | 371,00 | 0 | 0 | 100,00 | 427,00 |
| ČKD KUTNÁ HORA | BAACKDKH | CS0005008051 | 221,00 | 221,00 | 0,00 | 221,00 | 221,00 | 0 | 0 | 95,00 | 221,00 |
| ČKD PRAHA DIZ | BAACKDPR | CZ0005093153 | 1 080,70 | 1 110,50 | +5,45 | 1 080,70 | 1 110,50 | 0 | 0 | 488,10 | 1 400,00 |
| ČSAD Č. BUDĚJOVICE | BAACADCB | CZ0008207255 | 161,20 | 161,40 | +0,12 | 161,20 | 161,40 | 16 | 2 580 | 68,90 | 162,10 |
| ČSAD KLADNO | BAACADKD | CZ0008207750 | 175,40 | 175,40 | +9,76 | 175,40 | 175,40 | 15 | 2 631 | 48,40 | 175,40 |
| 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 | 108,20 | 97,40 | -9,98 | 97,40 | 108,20 | 0 | 0 | 58,20 | 141,00 |
| DAKO-CZ | BAADAKO | CS0005035559 | 70,00 | 70,00 | 0,00 | 70,00 | 70,00 | 0 | 0 | 55,00 | 204,00 |
| 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 |
| DENTAL PRAHA | BAADENTA | CZ0005104257 | 670,00 | 670,00 | +9,24 | 670,00 | 670,00 | 0 | 0 | 410,00 | 1 320,00 |
| DERMACOL | BAADERMA | CZ0009041653 | 266,60 | 253,90 | -4,76 | 253,90 | 266,60 | 0 | 0 | 124,00 | 1 525,00 |
| DESKO | BAADESKO | CS0008461364 | 104,00 | 104,00 | 0,00 | 104,00 | 104,00 | 0 | 0 | 98,30 | 700,00 |
| DIMENSION | BFACSIF | CZ0009100608 | 60,50 | 60,50 | +10,00 | 60,50 | 60,50 | 0 | 0 | 48,80 | 100,00 |
| DKF HOLDING | BFADETKU | CZ0009092904 | 4,90 | 4,90 | +2,08 | 4,90 | 4,90 | 167 | 818 | 4,70 | 8,40 |
| DRŮBEŽ.ZÁV.KLATOVY | BAADRUKT | CS0008447454 | 900,10 | 900,10 | +2,86 | 900,10 | 900,10 | 6 | 5 401 | 297,00 | 900,10 |
| ELEKTROPORC.LOUNY | BAAELEKT | CZ0005092353 | 98,30 | 98,30 | +0,10 | 98,30 | 98,30 | 4 | 393 | 58,10 | 98,30 |
| ELROZ | BAAELROZ | CZ0005076851 | 110,00 | 110,00 | 0,00 | 110,00 | 110,00 | 10 | 1 100 | 46,80 | 110,00 |
| ENERGOAQUA | BAAENRGA | CS0008419750 | 455,00 | 487,00 | +4,73 | 455,00 | 487,00 | 79 | 37 183 | 233,10 | 487,00 |
| EQUITY HOLDING | BFAAGFIE | CZ0009084604 | 36,90 | 37,40 | +2,18 | 36,90 | 37,40 | 274 | 10 185 | 18,10 | 41,00 |
| ETA | BAAELEPR | CS0005005156 | 91,10 | 91,10 | 0,00 | 91,10 | 91,10 | 0 | 0 | 81,00 | 340,10 |
| EUROVIA CS | BAASTASZ | CS0005022854 | 846,00 | 847,00 | +0,21 | 846,00 | 847,00 | 13 | 11 007 | 478,50 | 850,00 |
| FAGRON | BAATAMDA | CZ0008461209 | 20,50 | 20,50 | -0,48 | 20,50 | 20,50 | 0 | 0 | 13,90 | 24,00 |
| FEZKO SERVIS | BAAFEZKO | CS0005037456 | 185,00 | 185,00 | +8,18 | 185,00 | 185,00 | 80 | 14 800 | 84,00 | 782,50 |
| FINOP HOLDING | BAAFINOP | CZ0008418001 | 545,00 | 547,00 | +1,29 | 545,00 | 547,00 | 0 | 0 | 434,30 | 566,00 |
| FORTUNA HOTELS | BAAHOTFO | CZ0009091104 | 990,00 | 990,00 | 0,00 | 990,00 | 990,00 | 0 | 0 | 501,50 | 1 210,00 |
| FOSFA | BAAFOSFA | CZ0005091454 | 77,10 | 77,30 | +0,25 | 77,10 | 77,30 | 0 | 0 | 25,30 | 80,40 |
| FTL-FIRST TRAN.LI. | BAAFLT | CS0008202552 | 198,60 | 198,60 | +4,96 | 198,60 | 198,60 | 0 | 0 | 66,80 | 322,30 |
| GEODEZIE BRNO | BAAGEOBO | CZ0009092706 | 436,70 | 436,70 | +9,17 | 436,70 | 436,70 | 0 | 0 | 378,00 | 1 200,00 |
| GEOTEST BRNO | BAAGEOTE | CS0008448452 | 540,00 | 540,00 | 0,00 | 540,00 | 540,00 | 0 | 0 | 159,30 | 600,00 |
| GEOTEST SLATINA | BAAGEOSL | CS0008450458 | 9,20 | 9,20 | 0,00 | 9,20 | 9,20 | 0 | 0 | 8,80 | 18,00 |
| GLOBAL PAYMENTS | BAAMUZO | CZ0008413655 | 3 450,30 | 3 456,00 | +0,16 | 3 450,30 | 3 456,00 | 0 | 0 | 1 447,00 | 3 856,60 |
| GRANITOL | BAAGRANI | CZ0005100354 | 240,80 | 240,80 | 0,00 | 240,80 | 240,80 | 0 | 0 | 60,00 | 360,00 |
| GREIF CR | BAAVLEER | CS0005038652 | 1 650,00 | 1 650,00 | 0,00 | 1 650,00 | 1 650,00 | 0 | 0 | 837,00 | 1 800,00 |
| GUMÁRNY ZUBŘÍ | BAAGUMZU | CZ0005100552 | 141,00 | 141,00 | 0,00 | 141,00 | 141,00 | 9 | 1 269 | 85,50 | 244,70 |
| GUMOTEX | BAAGUMOT | CZ0005086751 | 186,10 | 186,10 | 0,00 | 186,10 | 186,10 | 7 | 1 303 | 140,00 | 225,00 |
| HOLCIM (ČESKO) | BAACIZKO | CZ0008418951 | 1 800,00 | 1 800,00 | 0,00 | 1 800,00 | 1 800,00 | 4 | 7 200 | 986,50 | 2 088,00 |
| HOTEL FORUM PRAHA | BAAFORUM | CS0008442851 | 491,30 | 491,20 | 0,00 | 491,20 | 491,30 | 14 | 6 878 | 210,50 | 500,00 |
| HOTEL JALTA PRAHA | BAAJALTA | CZ0008437258 | 1 522,40 | 1 522,40 | 0,00 | 1 522,40 | 1 522,40 | 2 | 3 045 | 1 000,00 | 2 187,30 |
| HOTEL PANORAMA | BAAPANOR | CS0008438354 | 380,10 | 380,10 | 0,00 | 380,10 | 380,10 | 9 | 3 421 | 78,40 | 385,00 |
| HOT.INTERNATIONAL | BAAINTER | CS0008436853 | 11,70 | 11,70 | -10,00 | 11,70 | 11,70 | 0 | 0 | 6,30 | 16,70 |
| HUTNÍ PROJ.PLZEŇ | BAAHUTPR | CZ0009060059 | 73,20 | 73,20 | +9,90 | 73,20 | 73,20 | 0 | 0 | 31,50 | 73,20 |
| HYPOTEČNÍ BANKA | BACREGI | CZ0008030509 | 485,00 | 485,00 | 0,00 | 485,00 | 485,00 | 0 | 0 | 200,00 | 868,60 |
| H.J. HEINZ CR/SR | BAAPRUVY | CZ0005097352 | 23,00 | 23,00 | 0,00 | 23,00 | 23,00 | 0 | 0 | 23,00 | 49,00 |
| CHABAŘOVICKÉ STR. | BAACHABS | CS0005039056 | 289,70 | 289,70 | 0,00 | 289,70 | 289,70 | 0 | 0 | 61,70 | 289,70 |
| CHEMOPROJEKT | BAACHEPR | CZ0008439155 | 1 025,20 | 1 030,10 | +0,49 | 1 025,20 | 1 030,10 | 0 | 0 | 188,30 | 1 135,80 |
| CHEVAK CHEB | BAAVOKCH | CZ0009061750 | 134,10 | 134,10 | +0,07 | 134,10 | 134,10 | 20 | 2 682 | 90,20 | 218,30 |
| ICOM TRANSPORT | BAACADJI | CS0008202651 | 407,00 | 407,00 | -9,95 | 407,00 | 407,00 | 16 | 6 512 | 53,30 | 680,10 |
| IDEAL STANDARD | BAAKEZTE | CS0008417069 | 1 400,00 | 1 400,00 | 0,00 | 1 400,00 | 1 400,00 | 0 | 0 | 330,00 | 2 270,00 |
| IF BOHATSTVÍ | BFABOHAT | CZ0008011301 | 1 281,60 | 1 313,00 | +0,38 | 1 281,60 | 1 313,00 | 29 | 37 714 | 1 200,20 | 1 450,00 |
| IF OBCHODU | BFAOBCHO | CZ0008011103 | 1 070,10 | 1 070,10 | 0,00 | 1 070,00 | 1 070,10 | 73 | 78 113 | 985,00 | 1 137,00 |
| IH MOSKVA ZLÍN | BAAMOSKV | CS0008452355 | 135,00 | 135,00 | 0,00 | 135,00 | 135,00 | 15 | 2 025 | 48,00 | 161,80 |
| II.EPIC HOLDING | BFACZCOI | CZ0009085908 | 164,80 | 164,80 | 0,00 | 164,80 | 164,80 | 0 | 0 | 155,00 | 256,80 |
| INSPEKTA | BAAINSPE | CZ0008412954 | 3 177,10 | 3 177,10 | 0,00 | 3 177,10 | 3 177,10 | 0 | 0 | 1 960,00 | 4 747,10 |
| INTERHOTEL OLYMPIK | BACOLYMP | CZ0008437001 | 500,10 | 500,10 | 0,00 | 500,10 | 500,10 | 1 | 500 | 143,30 | 521,90 |
| INTERHOTEL VORONĚŽ | BAAVORON | CS0008449757 | 380,00 | 380,00 | -0,73 | 362,80 | 380,00 | 18 | 6 806 | 169,00 | 435,00 |
| INTEX | BAAINTEX | CS0005007459 | 46,00 | 46,00 | -8,00 | 46,00 | 46,00 | 11 | 506 | 36,00 | 76,50 |
| IVAX - CR | BAAGALEN | CZ0005096859 | 1 370,00 | 1 370,00 | 0,00 | 1 370,00 | 1 370,00 | 14 | 19 180 | 802,00 | 1 449,00 |
| I.EPIC HOLDING | BFAICZCO | CZ0009087904 | 436,50 | 436,50 | -0,11 | 436,50 | 436,50 | 33 | 14 405 | 280,00 | 563,80 |
| JÁCHYMOV PM | BAALAZJA | CS0008446753 | 635,40 | 702,30 | -0,12 | 635,40 | 702,30 | 60 | 38 871 | 355,70 | 755,00 |
| JÄKL KARVINÁ | BAAJAKKA | CZ0005084657 | 111,30 | 111,50 | -3,87 | 111,30 | 111,50 | 0 | 0 | 70,10 | 212,80 |
| JAN BECHER | BAAJANBE | CZ0009075107 | 507,20 | 507,20 | +9,99 | 507,20 | 507,20 | 0 | 0 | 138,00 | 1 200,00 |
| JČ ENERGETIKA | BAAJIHEN | CZ0005077057 | 1 300,40 | 1 300,40 | 0,00 | 1 300,40 | 1 300,40 | 5 | 6 502 | 1 131,50 | 1 929,50 |
| JČ PLYNÁRENSKÁ | BAAJIHPL | CZ0005078857 | 1 952,40 | 1 952,40 | +0,03 | 1 952,40 | 1 952,40 | 2 | 3 905 | 1 222,00 | 2 199,00 |
| JÍDEL. A LŮŽK.VOZY | BAAJILUV | CS0008437158 | 306,00 | 306,20 | +0,39 | 306,00 | 306,20 | 0 | 0 | 182,10 | 342,40 |
| JIHLAVAN | BAAJIHLA | CS0005030964 | 143,00 | 143,00 | +9,91 | 143,00 | 143,00 | 36 | 5 148 | 27,20 | 143,00 |
| JIHOČESKÉ TISKÁRNY | BAAJITIS | CS0008415451 | 661,00 | 661,00 | -9,95 | 661,00 | 661,00 | 45 | 29 745 | 369,00 | 850,00 |
| JIHOSTROJ | BAAJIHST | CS0005036367 | 42,80 | 43,00 | +0,70 | 42,80 | 43,00 | 0 | 0 | 28,30 | 57,30 |
| JILANA | BAAJILAN | CZ0005096453 | 77,90 | 77,90 | +9,87 | 77,90 | 77,90 | 0 | 0 | 25,70 | 77,90 |
| JITKA JINDŘ.HRADEC | BAAJITKA | CZ0005088955 | 188,50 | 188,50 | 0,00 | 188,50 | 188,50 | 0 | 0 | 136,00 | 219,80 |
| JIZERSKÉ SKLO | BACJISKL | CS0009027057 | 396,50 | 396,50 | +4,78 | 396,50 | 396,50 | 0 | 0 | 116,20 | 396,50 |
| JM ENERGETIKA | BAAJMENG | CZ0005077958 | 1 890,10 | 1 930,00 | +2,11 | 1 890,10 | 1 930,00 | 0 | 0 | 1 501,10 | 2 400,00 |
| JM PLYNÁRENSKÁ | BAAJMPLY | CZ0005078956 | 2 888,00 | 2 944,40 | +1,95 | 2 888,00 | 2 944,40 | 0 | 0 | 1 951,00 | 3 853,30 |
| JUTA | BAAJUTA | CS0005026152 | 1 020,00 | 1 020,00 | 0,00 | 1 020,00 | 1 020,00 | 0 | 0 | 430,60 | 1 020,00 |
| KABELOVNA DĚČÍN | BABKABDE | CZ0005008631 | 2 133,00 | 2 133,00 | 0,00 | 2 116,60 | 2 133,20 | 1 271 | 2 711 038 | 950,00 | 2 133,00 |
| KABLO ELEKTRO | BAAKABLO | CS0005034156 | 1 844,50 | 1 844,50 | +3,10 | 1 844,50 | 1 844,50 | 0 | 0 | 1 125,50 | 1 870,00 |
| KAOLIN HLUBANY | BAAKAOLN | CZ0005075051 | 678,10 | 678,20 | +0,16 | 678,10 | 678,20 | 0 | 0 | 362,50 | 833,30 |
| KAPITÁL HOLDING | BFAIFKAP | CZ0009090502 | 51,20 | 51,20 | 0,00 | 51,20 | 51,20 | 40 | 2 048 | 45,90 | 180,90 |
| KAPPEL | BABKAPPL | CZ0009090007 | 8,20 | 8,20 | 0,00 | 8,20 | 8,20 | 0 | 0 | 0,80 | 10,40 |
| KAROSERIA | BAAAVIAB | CS0005032150 | 116,30 | 119,40 | +2,75 | 116,30 | 119,40 | 0 | 0 | 28,00 | 119,40 |
| KARVINSKÁ STAVEBNÍ | BAAOSPKA | CS0005015957 | 196,00 | 196,00 | 0,00 | 196,00 | 196,00 | 0 | 0 | 39,80 | 303,30 |
| KAVOZ | BAAKAVOZ | CZ0005080556 | 8,30 | 8,30 | 0,00 | 8,30 | 8,30 | 0 | 0 | 7,50 | 55,40 |
| KDYNIUM | BAAKDYNI | CZ0005023655 | 1 900,00 | 1 900,00 | +9,51 | 1 900,00 | 1 900,00 | 25 | 47 500 | 541,50 | 1 900,00 |
| KINOTECHNIKA PRAHA | BAAKINO | CS0008437950 | 25,40 | 25,40 | +9,95 | 25,40 | 25,40 | 0 | 0 | 22,40 | 33,50 |
| KLATOVSKÉ RYBÁŘ. | BAAKLARY | CZ0009073250 | 158,10 | 158,10 | +8,21 | 158,10 | 158,10 | 0 | 0 | 63,90 | 158,10 |
| KLENOTY AURUM PHA | BAAKLEAU | CZ0009049359 | 360,10 | 370,00 | -6,58 | 357,00 | 396,10 | 0 | 0 | 227,10 | 400,00 |
| KOMERČNÍ BANKA | BAAKOMB | CZ0008019106 | 1 401,00 | 1 425,00 | +1,20 | 1 401,00 | 1 425,00 | 629 | 892 185 | 792,60 | 1 435,30 |
| KORAMO KOLÍN | BAAKORA | CZ0005106104 | 1 000,70 | 1 000,70 | 0,00 | 1 000,70 | 1 000,70 | 0 | 0 | 991,00 | 1 030,00 |
| KOVOHUTĚ ČELÁKOV. | BAAKOVCE | CZ0005076059 | 96,00 | 96,00 | -4,09 | 96,00 | 96,00 | 6 | 576 | 54,00 | 105,00 |
| KOVOHUTĚ MNÍŠEK | BAAKOHUM | CS0005014851 | 58,80 | 58,80 | +3,15 | 58,80 | 58,80 | 40 | 2 352 | 31,00 | 78,90 |
| KOVOPLAST CHLUMEC | BAAKOVOP | CZ0005079251 | 145,00 | 145,00 | +0,48 | 145,00 | 145,00 | 0 | 0 | 91,00 | 145,90 |
| KOVOSVIT | BAAKOSVI | CS0005004464 | 470,50 | 470,00 | -0,21 | 470,00 | 470,50 | 128 | 60 167 | 155,20 | 745,00 |
| KOVOSVIT | BABKOSVI | CZ0005004408 | 1 000,00 | 1 000,00 | 0,00 | 1 000,00 | 1 000,00 | 0 | 0 | 1 000,00 | 1 000,00 |
| KOVOŠROT DĚČÍN | BAAKOSDC | CZ0005074153 | 203,00 | 203,00 | 0,00 | 203,00 | 203,00 | 0 | 0 | 200,00 | 800,20 |
| KRKONOŠSKÉ VÁPENKY | BAAKRVAP | CZ0005085159 | 525,00 | 533,40 | +1,60 | 525,00 | 533,40 | 0 | 0 | 361,30 | 680,00 |
| KRUŠNOHORSKÉ LESY | BAAKRULE | CZ0009053351 | 74,00 | 74,00 | +2,63 | 74,00 | 74,00 | 75 | 5 550 | 25,30 | 77,50 |
| KŘIŠŤÁLOVÝ IF | BFAKRIST | CZ0008011004 | 1 056,00 | 1 052,00 | -2,13 | 1 051,10 | 1 056,00 | 23 | 24 229 | 918,50 | 1 170,00 |
| K-T-V INVEST | BAAKOTVA | CZ0009048955 | 293,30 | 293,30 | +0,10 | 293,30 | 293,30 | 0 | 0 | 250,50 | 550,10 |
| LÁZNĚ LIBVERDA | BAALIBVE | CS0008422952 | 430,10 | 473,00 | +9,97 | 430,10 | 473,00 | 0 | 0 | 162,10 | 473,00 |
| 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 PODĚBRADY | BAAPODEB | CS0008425153 | 570,00 | 570,00 | -9,09 | 570,00 | 570,00 | 30 | 17 100 | 228,20 | 627,00 |
| LÁZNĚ TEPLICE N.B. | BAATEPNB | CZ0008431251 | 671,50 | 690,80 | +2,87 | 671,50 | 690,80 | 0 | 0 | 271,00 | 694,70 |
| LÁZNĚ TEPLICE V Č. | BAALATEP | CS0008422853 | 327,70 | 335,30 | +11,35 | 327,70 | 335,30 | 8 | 2 652 | 210,00 | 380,00 |
| LÁZNĚ VELICHOVKY | BAAVELIC | CS0008454054 | 431,00 | 431,00 | 0,00 | 431,00 | 431,00 | 0 | 0 | 184,70 | 453,30 |
| LE CYGNE SPORT.GR. | BAACYGNE | CZ0009078804 | 270,30 | 296,50 | +9,97 | 270,30 | 296,50 | 0 | 0 | 96,50 | 300,00 |
| 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 | 985,00 | 993,00 | +1,32 | 985,00 | 995,00 | 26 | 25 826 | 673,00 | 1 640,00 |
| LESNÍ SP.BROUMOV | BAALESBM | CZ0009039350 | 230,00 | 230,00 | 0,00 | 230,00 | 230,00 | 0 | 0 | 202,20 | 413,40 |
| LESNÍ SP.KRÁL.HVO. | BAALESKH | CZ0009045555 | 200,00 | 200,00 | 0,00 | 200,00 | 200,00 | 0 | 0 | 83,00 | 233,30 |
| LESNÍ SP.OPOČNO | BAALESO | CZ0009039459 | 348,20 | 357,00 | +2,58 | 348,20 | 357,00 | 0 | 0 | 109,60 | 357,00 |
| LESOSTAVBY ŠUMPERK | BAASTPSU | CZ0005015800 | 22,20 | 22,20 | 0,00 | 22,20 | 22,20 | 0 | 0 | 19,00 | 26,00 |
| LIBERTY OSTRAVA | BAANOVHU | CZ0005098251 | 27,30 | 29,70 | +9,59 | 27,30 | 29,70 | 76 | 2 195 | 18,10 | 65,40 |
| MADETA | BAAJIMLE | CS0008420550 | 221,70 | 221,70 | +1,93 | 221,70 | 221,70 | 0 | 0 | 124,50 | 304,00 |
| MAGNETON | BAAMAGNE | CZ0005079053 | 61,10 | 61,10 | 0,00 | 61,10 | 61,10 | 12 | 733 | 38,50 | 98,00 |
| MANHATTAN IF | BFAIFUN | CZ0008004603 | 1 162,00 | 1 162,00 | +0,17 | 1 162,00 | 1 162,00 | 0 | 0 | 920,00 | 1 381,00 |
| MASOKOMB.POLIČKA | BAAMASPO | CS0008454252 | 450,00 | 450,00 | 0,00 | 450,00 | 450,00 | 1 | 450 | 33,10 | 636,70 |
| MASSAG | BAAMASSA | CS0005005255 | 50,00 | 50,00 | 0,00 | 50,00 | 50,00 | 0 | 0 | 23,00 | 50,00 |
| MATE | BAAMATE | CS0005010966 | 40,80 | 40,90 | +0,49 | 40,80 | 40,90 | 0 | 0 | 21,40 | 62,90 |
| MAXIMA POJIŠŤOVNA | BAAPUNIV | CZ0008032406 | 41,00 | 41,00 | 0,00 | 41,00 | 41,00 | 0 | 0 | 41,00 | 50,00 |
| MEDICAMENTA | BAAMEDIK | CZ0008455755 | 277,70 | 277,70 | 0,00 | 277,70 | 277,70 | 10 | 2 777 | 110,00 | 277,70 |
| MEOPTA PŘEROV | BAAMEOPT | CS0005008960 | 87,30 | 87,30 | +2,58 | 87,30 | 87,30 | 6 | 524 | 63,30 | 121,00 |
| METALIMEX | BAAMETLX | CS0008412458 | 2 300,10 | 2 345,00 | +6,59 | 2 300,10 | 2 345,00 | 0 | 0 | 1 706,00 | 3 048,90 |
| METRA BLANSKO | BAAMETRA | CS0005010057 | 34,80 | 34,80 | -9,61 | 34,80 | 34,80 | 27 | 940 | 33,30 | 70,10 |
| METROSTAV | BAAMESTA | CZ0005006502 | 135,10 | 135,10 | +0,07 | 135,10 | 135,10 | 36 | 4 864 | 96,30 | 142,60 |
| MEVA | BAAMEVA | CS0005039353 | 344,00 | 309,70 | -9,97 | 309,70 | 344,00 | 0 | 0 | 90,00 | 650,00 |
| MILETA | BAAMILET | CS0005027457 | 111,00 | 112,00 | +0,99 | 111,00 | 112,00 | 0 | 0 | 66,20 | 121,50 |
| MINERVA BOSKOVICE | BAAMIRVA | CS0005005552 | 188,70 | 189,10 | +0,21 | 171,70 | 189,10 | 0 | 0 | 150,10 | 277,00 |
| MJM LITOVEL | BAAZZNSR | CS0008434759 | 223,00 | 223,00 | 0,00 | 223,00 | 223,00 | 6 | 1 338 | 95,30 | 350,10 |
| MLÉKÁRNA KUNÍN | BAAMLEKO | CZ0008429008 | 151,80 | 151,80 | +10,00 | 151,80 | 151,80 | 0 | 0 | 45,00 | 151,80 |
| MORAVIA CANS | BAAMOCAN | CS0005040252 | 1 225,10 | 1 201,00 | -1,96 | 1 105,00 | 1 225,10 | 0 | 0 | 77,00 | 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 | 3 000,40 | 3 000,40 | 0,00 | 3 000,40 | 3 000,40 | 0 | 0 | 1 965,00 | 3 100,00 |
| MORAVSKÉ ŽELEZÁRNY | BAAMORZE | CZ0005091850 | 31,00 | 31,00 | 0,00 | 31,00 | 31,00 | 0 | 0 | 25,20 | 65,00 |
| MORAVSKÝ ZEM.HOLD. | BFAMZIF | CZ0009088308 | 38,60 | 38,60 | +0,78 | 38,60 | 38,60 | 0 | 0 | 32,80 | 90,00 |
| MORAV. PLYNOSTAV | BAAMOPLY | CZ0008448859 | 424,30 | 450,10 | -2,57 | 424,30 | 450,10 | 0 | 0 | 166,50 | 2 000,00 |
| MORAV.KERAM.ZÁVODY | BAAMOKEZ | CS0008463550 | 504,10 | 511,20 | +5,61 | 461,10 | 511,20 | 0 | 0 | 200,00 | 540,00 |
| MOTOKOV INTER. | BAAMOTIN | CZ0008417755 | 140,10 | 140,10 | 0,00 | 140,10 | 140,10 | 0 | 0 | 90,00 | 205,80 |
| MOTORPAL | BAAMOTOR | CZ0005084558 | 271,10 | 270,60 | +0,93 | 270,60 | 271,10 | 50 | 13 553 | 91,60 | 270,60 |
| MSA | BAAMSA | CZ0005016501 | 246,60 | 250,00 | +9,64 | 246,60 | 250,00 | 18 | 4 466 | 162,50 | 345,10 |
| NATURAMYL H.BROD | BAANATUR | CZ0005084053 | 165,00 | 165,00 | 0,00 | 165,00 | 165,00 | 0 | 0 | 90,00 | 462,00 |
| NKT CABLES | BAAKABKL | CZ0005082255 | 491,50 | 492,00 | +0,10 | 491,50 | 492,00 | 0 | 0 | 370,10 | 555,00 |
| NOWACO MRAZÍRNY | BAASLMRA | CS0008428751 | 550,40 | 555,50 | +0,92 | 550,40 | 555,50 | 0 | 0 | 360,00 | 560,00 |
| OBEK SERVIS | BAACADT | CS0005025956 | 60,50 | 60,50 | +10,00 | 60,50 | 60,50 | 0 | 0 | 22,10 | 60,50 |
| OBCHODNÍ SLADOVNY | BABOSLAD | CZ0008420353 | 735,20 | 731,00 | -0,94 | 664,10 | 738,30 | 33 | 23 395 | 181,60 | 738,00 |
| OBCHODNÍ TISKÁRNY | BAAOBTIS | CZ0009059952 | 371,00 | 371,00 | +8,76 | 371,00 | 371,00 | 4 | 1 484 | 220,00 | 408,20 |
| ODKOLEK | BAAODKOL | CZ0009064051 | 202,50 | 202,50 | +0,24 | 202,50 | 202,50 | 10 | 2 025 | 185,00 | 420,00 |
| OHL ŽS | BAAZSTBO | CS0005028554 | 625,60 | 625,60 | -0,06 | 625,60 | 625,60 | 0 | 0 | 278,10 | 728,30 |
| OKD | BAAOKD | CZ0005100651 | 77,00 | 68,00 | 0,00 | 68,00 | 77,00 | 1 226 | 92 593 | 43,50 | 85,00 |
| ON SEMICONDUCT. CR | BAATEROS | CS0005018852 | 999,00 | 999,00 | 0,00 | 999,00 | 999,00 | 0 | 0 | 770,40 | 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 | 188,50 | 218,60 | +16,02 | 188,50 | 218,60 | 0 | 0 | 110,50 | 318,80 |
| OSPAP VELKOOBCH.P. | BAAOSPAP | CZ0005010355 | 402,00 | 402,00 | 0,00 | 402,00 | 402,00 | 0 | 0 | 65,00 | 452,50 |
| OSTRAV.VOD.A KAN. | BAAOVOKA | CZ0008435401 | 1 551,00 | 1 551,00 | 0,00 | 1 551,00 | 1 551,00 | 10 | 15 510 | 965,10 | 1 551,00 |
| OSTROJ | BAAOSTRO | CS0008435558 | 28,00 | 28,00 | -6,66 | 28,00 | 28,00 | 15 | 420 | 15,80 | 43,60 |
| OTAVAN TŘEBOŇ | BAAOTAVA | CZ0005090852 | 49,60 | 49,60 | 0,00 | 49,60 | 49,60 | 0 | 0 | 42,80 | 117,20 |
| OTAVA-PATRIA | BAAHOTOT | CZ0009065959 | 215,50 | 215,50 | -0,23 | 215,50 | 215,50 | 16 | 3 448 | 108,50 | 261,00 |
| O2 C.R. | BAATELEC | CZ0009093209 | 319,10 | 316,20 | -0,90 | 315,00 | 323,20 | 2 050 | 651 635 | 185,00 | 415,00 |
| PANKRÁC | BAAPANKR | CZ0009033205 | 440,00 | 445,00 | +0,90 | 440,00 | 445,00 | 0 | 0 | 280,00 | 575,00 |
| PANKRÁC | BABPANKR | CZ0009078903 | 614,70 | 628,70 | +2,27 | 614,70 | 628,70 | 0 | 0 | 396,00 | 939,00 |
| PARAMO | BAAPARAM | CZ0005091355 | 356,00 | 357,00 | -2,98 | 355,50 | 357,00 | 9 | 3 209 | 120,20 | 368,00 |
| PASB | BAAPISBO | CZ0005089755 | 82,00 | 82,00 | +1,23 | 82,00 | 82,00 | 0 | 0 | 38,40 | 82,00 |
| PCB BENEŠOV | BAACKDBN | CS0005013754 | 138,40 | 138,40 | +9,92 | 138,40 | 138,40 | 0 | 0 | 51,50 | 152,30 |
| PEKÁRNA CHOMUTOV | BAAPEKCH | CZ0005075358 | 68,00 | 68,00 | 0,00 | 68,00 | 68,00 | 0 | 0 | 39,20 | 117,80 |
| PEKÁRNA LIBEREC | BAAPEKLB | CZ0005086355 | 82,10 | 82,10 | +3,66 | 82,10 | 82,10 | 8 | 657 | 28,90 | 138,00 |
| PERLA BAVLNÁŘ.ZÁV. | BAAPERLA | CZ0005096958 | 64,00 | 64,00 | 0,00 | 64,00 | 64,00 | 0 | 0 | 31,30 | 73,90 |
| PHILIP MORRIS ČR | BAATABAK | CS0008418869 | 8 403,00 | 8 488,70 | +1,02 | 8 403,00 | 8 525,00 | 12 | 101 747 | 5 350,00 | 8 529,50 |
| PIVOVAR RADEGAST | BAAPIVOR | CS0008464350 | 1 904,00 | 1 904,00 | -4,80 | 1 904,00 | 1 904,00 | 5 | 9 520 | 1 270,20 | 2 000,00 |
| PIVOVAR V.POPOVICE | BAAPIVVP | CZ0008424751 | 235,20 | 240,70 | +0,12 | 235,20 | 240,70 | 21 | 4 945 | 108,20 | 267,00 |
| PIVOV. STAROPRAMEN | BAAPIVPH | CZ0005111054 | 25,60 | 25,60 | 0,00 | 25,60 | 25,60 | 20 | 512 | 17,10 | 36,90 |
| PLIVA - LACHEMA | BAALACHE | CZ0005096750 | 455,80 | 462,20 | +1,44 | 455,80 | 462,20 | 0 | 0 | 367,10 | 552,50 |
| PLOMA | BAAZPD | CS0008452751 | 245,00 | 245,00 | -4,78 | 245,00 | 245,00 | 12 | 2 940 | 58,50 | 270,10 |
| PLYNOPROJEKT PRAHA | BAAPLZPH | CZ0005092650 | 1 000,00 | 1 000,00 | 0,00 | 1 000,00 | 1 000,00 | 287 | 284 848 | 314,40 | 1 000,00 |
| PLYNOSTAV PARDUB. | BAAPLYPA | CS0008455952 | 131,00 | 132,00 | +0,76 | 131,00 | 132,00 | 0 | 0 | 63,00 | 145,00 |
| PLZEŇSKÁ TEPLÁREN. | BAAPLZTE | CZ0005077453 | 616,00 | 616,00 | 0,00 | 616,00 | 616,00 | 0 | 0 | 271,00 | 616,00 |
| POLIČSKÉ STROJÍRNY | BAAPOLST | CZ0005034652 | 67,10 | 61,10 | -8,94 | 61,10 | 67,10 | 0 | 0 | 30,20 | 81,60 |
| PORCEL.MANUFAKTURA | BAAPORCE | CZ0005098756 | 400,00 | 400,00 | 0,00 | 400,00 | 400,00 | 0 | 0 | 88,00 | 493,40 |
| POŠT.TISK.CENIN | BAAPTCEN | CZ0008439254 | 963,40 | 977,70 | +1,08 | 963,40 | 977,70 | 0 | 0 | 427,10 | 1 125,00 |
| PPF INVEST.HOLDING | BFAPCES | CZ0009084505 | 325,00 | 346,00 | +5,48 | 325,00 | 350,00 | 355 | 121 788 | 275,00 | 769,00 |
| PRAGA ČÁSLAV | BAAOPSTA | CZ0005014555 | 23,70 | 23,70 | 0,00 | 23,70 | 23,70 | 0 | 0 | 22,50 | 30,10 |
| PRAGA LOUNY | BAAPRALN | CZ0005109801 | 68,30 | 68,30 | 0,00 | 68,30 | 68,30 | 0 | 0 | 4,70 | 576,20 |
| PRAGOIMEX | BAAPGIMX | CZ0008420759 | 200,00 | 200,00 | 0,00 | 200,00 | 200,00 | 0 | 0 | 55,00 | 450,00 |
| PRAZSKE SLUZBY/SHS | BAAPRSLU | CZ0009055158 | 453,30 | 450,50 | -0,61 | 450,50 | 453,30 | 80 | 36 152 | 366,10 | 665,30 |
| PRAŽSKÁ ENERGETIKA | BAAPRENG | CZ0005078154 | 1 730,00 | 1 647,60 | -4,76 | 1 647,60 | 1 730,00 | 9 | 15 405 | 1 170,00 | 2 050,00 |
| PRAŽSKÁ PLYNÁREN. | BAAPRPLY | CZ0005084350 | 1 921,90 | 1 921,90 | +0,01 | 1 921,90 | 1 921,90 | 1 | 1 922 | 1 400,00 | 2 450,00 |
| PRAŽSKÁ TEPLÁREN. | BAAPRTEP | CS0008439659 | 1 252,00 | 1 252,00 | -3,54 | 1 252,00 | 1 252,00 | 0 | 0 | 936,90 | 1 315,00 |
| PRIOR ČR | BAAPRICB | CS0008457859 | 120,00 | 120,00 | 0,00 | 120,00 | 120,00 | 0 | 0 | 82,00 | 320,00 |
| PROAGRO | BAAPRAGR | CZ0009100509 | 57,10 | 62,80 | +9,98 | 57,10 | 62,80 | 0 | 0 | 6,70 | 65,50 |
| PROLES Č.BUDĚJOV. | BAAPROLE | CZ0009056750 | 200,00 | 200,00 | 0,00 | 200,00 | 200,00 | 0 | 0 | 45,00 | 200,00 |
| PSVS | BAAPRSVO | CZ0005111500 | 880,00 | 880,00 | -1,12 | 880,00 | 880,00 | 22 | 19 360 | 200,00 | 890,00 |
| P-D REFRACTORIES | BAAMSLZ | CZ0005010454 | 67,20 | 67,40 | +0,29 | 67,20 | 67,40 | 0 | 0 | 30,30 | 68,80 |
| RAAB KARCH.STAVIVA | BAARAAB | CZ0005101154 | 76,50 | 76,50 | 0,00 | 76,50 | 76,50 | 0 | 0 | 59,20 | 119,20 |
| RAPID | BAARAPID | CZ0008413259 | 3 900,00 | 3 900,00 | 0,00 | 3 900,00 | 3 900,00 | 0 | 0 | 3 799,00 | 7 700,00 |
| RAŠELINA | BAARASEL | CZ0009074050 | 229,90 | 229,90 | +3,27 | 229,90 | 229,90 | 8 | 1 839 | 116,10 | 252,60 |
| REKULT.VÝSTAV.MOST | BAAREKUL | CZ0005043653 | 194,00 | 235,60 | +0,42 | 194,00 | 235,60 | 0 | 0 | 98,30 | 290,10 |
| RENTIÉRSKÝ IF 1.IN | BFAREPIN | CZ0008011509 | 993,30 | 991,00 | 0,00 | 991,00 | 1 010,00 | 198 | 196 507 | 910,80 | 1 150,00 |
| RMS MEZZANINE | BAAPVT | CS0008416251 | 1 850,00 | 1 743,80 | -5,74 | 1 743,80 | 1 850,00 | 7 | 12 738 | 1 413,30 | 2 600,00 |
| ROIF | BFAROLNI | CZ0008014404 | 170,00 | 170,00 | 0,00 | 170,00 | 170,00 | 0 | 0 | 50,00 | 349,50 |
| RUBÍN DYN.IF | BFARUBIN | CZ0008030905 | 450,00 | 450,00 | 0,00 | 450,00 | 450,00 | 0 | 0 | 362,00 | 540,00 |
| RUVE | BAARUVE | CS0008439352 | 170,00 | 170,00 | 0,00 | 170,00 | 170,00 | 0 | 0 | 74,70 | 372,50 |
| RYBÁŘSTVÍ TELČ | BAARYBTE | CZ0009071957 | 350,00 | 350,00 | +1,01 | 350,00 | 350,00 | 0 | 0 | 114,30 | 384,00 |
| RYBÁŘ. TŘEBOŇ HLD | BAARYBAT | CS0008456455 | 480,00 | 480,00 | -9,26 | 480,00 | 480,00 | 0 | 0 | 210,00 | 529,00 |
| RYBNIKÁŘ.HLUBOKÁ | BAARYBHL | CZ0009071858 | 241,30 | 235,10 | -7,44 | 235,10 | 241,30 | 0 | 0 | 70,10 | 254,20 |
| SBĚRNÉ SUROV.Č.B. | BAASBESU | CZ0009058558 | 84,20 | 84,20 | +9,92 | 84,20 | 84,20 | 0 | 0 | 35,50 | 111,50 |
| SČ ARMATURKA | BAASCARM | CS0005003854 | 117,00 | 125,00 | -3,84 | 117,00 | 125,00 | 0 | 0 | 51,50 | 258,60 |
| SČ ENERGETIKA | BAASEVEN | CZ0005078055 | 1 480,10 | 1 480,00 | 0,00 | 1 480,00 | 1 480,10 | 23 | 34 040 | 1 020,30 | 1 563,60 |
| SČ PLYNÁRENSKÁ | BAASEVPL | CZ0005092452 | 1 965,90 | 1 971,10 | +0,26 | 1 965,90 | 1 971,10 | 0 | 0 | 868,60 | 2 133,10 |
| SELGEN | BAASELGE | CZ0009033650 | 228,00 | 228,00 | +0,35 | 228,00 | 228,00 | 0 | 0 | 171,00 | 517,40 |
| SEMPERFLEX OPTIMIT | BAAOPTIM | CZ0008414356 | 504,00 | 526,50 | +4,46 | 504,00 | 526,50 | 0 | 0 | 323,10 | 608,10 |
| SETUZA | BAASETUZ | CZ0008460052 | 290,00 | 268,00 | -2,54 | 268,00 | 290,00 | 0 | 0 | 235,10 | 505,00 |
| SEVEROČESKÉ DOLY | BAASEVDO | CZ0005102350 | 337,00 | 327,50 | -1,14 | 327,50 | 337,00 | 116 | 38 165 | 219,80 | 360,00 |
| SFINX | BAASFINX | CS0005036458 | 177,80 | 159,90 | -9,96 | 159,90 | 177,80 | 0 | 0 | 60,00 | 227,90 |
| SG - INDUSTRY | BFAYSE | CZ0009087706 | 7,60 | 7,70 | 0,00 | 7,60 | 7,70 | 90 | 687 | 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 |
| SILNICE NEPOMUK | BAASILN | CS0008202156 | 781,00 | 905,10 | -2,65 | 781,00 | 905,10 | 0 | 0 | 111,00 | 929,80 |
| SILON | BAASILON | CZ0005094458 | 301,00 | 290,10 | -3,62 | 290,10 | 301,00 | 20 | 5 911 | 209,30 | 375,90 |
| SKALIČAN | BAASKALC | CS0008454666 | 55,00 | 55,00 | 0,00 | 55,00 | 55,00 | 0 | 0 | 55,00 | 82,60 |
| SLADOVNA HODONICE | BAASLADH | CZ0008452554 | 535,00 | 535,00 | 0,00 | 535,00 | 535,00 | 0 | 0 | 100,30 | 585,60 |
| SLÉVÁRNA HEUNISCH | BAASLEVA | CS0005071950 | 686,20 | 686,20 | +9,98 | 686,20 | 686,20 | 0 | 0 | 161,90 | 686,20 |
| SLÉVÁRNA KUŘIM | BABSLEVK | CZ0005032722 | 1 000,00 | 1 000,00 | 0,00 | 1 000,00 | 1 000,00 | 0 | 0 | 1 000,00 | 1 000,00 |
| SLÉVÁRNA KUŘIM | BAASLEVK | CS0005032754 | 370,80 | 370,80 | +9,99 | 370,80 | 370,80 | 0 | 0 | 20,50 | 370,80 |
| SLEZAN FRÝDEK-MÍS. | BAASLEZA | CZ0005018259 | 293,00 | 293,00 | +4,27 | 293,00 | 293,00 | 0 | 0 | 106,00 | 302,50 |
| SM ENERGETIKA | BAASMENG | CZ0005078352 | 1 528,90 | 1 600,00 | +13,87 | 1 528,90 | 1 600,00 | 24 | 37 760 | 1 175,00 | 1 758,30 |
| SM PLYNÁRENSKÁ | BAASMPLY | CZ0005084459 | 1 970,80 | 2 011,10 | +2,07 | 1 970,80 | 2 011,10 | 0 | 0 | 1 261,50 | 2 698,80 |
| SM VOD.A KAN.OVA | BAAVOKAO | CS0008435251 | 521,00 | 521,00 | -1,69 | 521,00 | 521,00 | 3 | 1 563 | 327,70 | 542,70 |
| SMP CONSTRUCTION | BAASTAMO | CS0005022953 | 327,00 | 333,50 | +1,98 | 327,00 | 333,50 | 0 | 0 | 153,00 | 341,00 |
| SOFTWARE 602 | BAASOFTW | CZ0009092300 | 350,00 | 350,00 | 0,00 | 350,00 | 350,00 | 0 | 0 | 106,00 | 480,00 |
| SOKOLOVSKÁ UHELNÁ | BAASOKUH | CZ0005103952 | 266,80 | 267,70 | +0,82 | 266,80 | 267,70 | 24 | 6 418 | 148,50 | 270,00 |
| SPOJENÉ KARTÁČOVNY | BAASPOKA | CS0008415550 | 280,60 | 280,60 | +4,97 | 280,60 | 280,60 | 0 | 0 | 162,00 | 415,00 |
| SPOJPROJEKT PRAHA | BAASPJPR | CS0008443164 | 1 000,00 | 1 000,00 | 0,00 | 1 000,00 | 1 000,00 | 0 | 0 | 510,50 | 1 279,30 |
| SPOLANA | BAASPOLA | CS0008424958 | 81,20 | 81,30 | -3,21 | 81,20 | 81,30 | 25 | 2 032 | 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 | 112,30 | 113,00 | +0,80 | 112,20 | 115,50 | 189 | 21 547 | 47,00 | 113,10 |
| STAROROL.PORCELÁN | BAASTARO | CZ0005085753 | 125,40 | 126,30 | +5,25 | 125,40 | 126,30 | 13 | 1 633 | 46,00 | 126,30 |
| STAV.POD.JABLONEC | BAASPJAB | CS0005038959 | 44,50 | 48,90 | +9,88 | 44,50 | 48,90 | 0 | 0 | 21,70 | 60,50 |
| STČ ENERGETICKÁ | BAASTREN | CZ0005078253 | 1 349,80 | 1 349,70 | -3,24 | 1 349,70 | 1 349,80 | 6 | 8 098 | 1 001,70 | 1 700,00 |
| STČ PLYNÁRENSKÁ | BAASTRPL | CZ0005078659 | 2 700,00 | 2 700,00 | 0,00 | 2 700,00 | 2 700,00 | 2 | 5 400 | 1 414,00 | 3 950,00 |
| STOCK PLZEŇ | BAALIKER | CS0008418554 | 6 460,00 | 6 460,00 | 0,00 | 6 460,00 | 6 460,00 | 0 | 0 | 4 131,10 | 7 000,00 |
| STROJÍRNY BOHDAL. | BAASTRBO | CS0008440558 | 341,60 | 341,60 | +9,98 | 341,60 | 341,60 | 0 | 0 | 15,60 | 341,60 |
| STROJPLAST | BAASTRTA | CZ0005086652 | 14,20 | 14,20 | 0,00 | 14,20 | 14,20 | 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 |
| STROJTEX | BAASTRJT | CS0005034859 | 243,80 | 243,80 | +9,96 | 243,80 | 243,80 | 0 | 0 | 20,50 | 243,80 |
| SUBEKO | BAAKOREK | CZ0005094250 | 12,00 | 12,00 | 0,00 | 12,00 | 12,00 | 0 | 0 | 11,70 | 27,00 |
| SUBTERRA | BAASBTER | CS0005023050 | 480,00 | 480,00 | -7,53 | 480,00 | 480,00 | 10 | 4 800 | 313,40 | 760,00 |
| SVA | BAASVA | CS0005024553 | 147,90 | 147,90 | +9,96 | 147,90 | 147,90 | 0 | 0 | 47,90 | 147,90 |
| SVOBODA GRAF.ZÁV. | BAASVOBG | CS0008415253 | 312,00 | 312,00 | 0,00 | 312,00 | 312,00 | 3 | 936 | 159,00 | 366,30 |
| SYNPO PARDUBICE | BAASYNPO | CZ0008465259 | 230,40 | 230,40 | 0,00 | 230,40 | 230,40 | 5 | 1 152 | 50,70 | 230,40 |
| ŠKODA PRAHA | BAASKOPH | CS0005006857 | 102,80 | 102,80 | +0,09 | 102,80 | 102,80 | 0 | 0 | 77,10 | 203,60 |
| ŠKROBÁRNY PELHŘIM. | BAASKRPE | CZ0005097154 | 209,90 | 209,90 | +9,95 | 209,90 | 209,90 | 0 | 0 | 50,50 | 209,90 |
| ŠMERAL BRNO | BAASMERA | CS0005029354 | 72,00 | 72,00 | -8,86 | 72,00 | 72,00 | 14 | 1 008 | 30,00 | 79,00 |
| ŠROUBÁRNA ŽATEC | BAASROZA | CZ0005075952 | 33,10 | 36,00 | +8,76 | 33,10 | 36,00 | 0 | 0 | 26,30 | 36,20 |
| ŠROUBÁRNA ŽDÁNICE | BAASROUZ | CS0005032358 | 206,00 | 225,70 | +9,99 | 206,00 | 225,70 | 0 | 0 | 39,30 | 250,00 |
| ŠTI HOLDING | BFASTI | CZ0009087805 | 915,00 | 915,00 | -3,88 | 915,00 | 915,00 | 40 | 36 600 | 523,00 | 1 474,50 |
| TARMAC SEVEROKÁMEN | BAAWIMPE | CZ0005074351 | 501,10 | 501,10 | 0,00 | 501,10 | 501,10 | 3 | 1 503 | 330,60 | 584,70 |
| TATRA | BAATATRA | CS0005018456 | 50,60 | 44,10 | +2,32 | 43,30 | 50,60 | 252 | 11 058 | 30,30 | 67,00 |
| TENEZ | BAATENEZ | CS0005028158 | 235,00 | 235,00 | +0,72 | 235,00 | 235,00 | 0 | 0 | 59,40 | 235,00 |
| TEPLÁRNA Č.BUDĚJ. | BAATEPCB | CZ0005083550 | 556,60 | 562,20 | +1,02 | 556,60 | 562,20 | 0 | 0 | 408,00 | 720,00 |
| TEPLÁRNA OTROKOV. | BAATPLOT | CS0008451050 | 930,00 | 930,00 | -11,10 | 930,00 | 930,00 | 8 | 7 440 | 262,00 | 1 046,20 |
| TEPLÁRNA PÍSEK | BAATEPPI | CZ0005077156 | 360,00 | 366,60 | +1,83 | 360,00 | 366,60 | 0 | 0 | 157,50 | 453,00 |
| TEPLÁRNA STRAKON. | BAATEPST | CZ0005077255 | 467,20 | 471,10 | +0,81 | 467,20 | 471,10 | 0 | 0 | 320,90 | 530,00 |
| TEPLÁRNA ÚSTÍ N.L. | BAATPLTR | CS0008423950 | 353,00 | 348,90 | -1,16 | 346,00 | 370,00 | 0 | 0 | 158,30 | 409,00 |
| TEPLÁRNY BRNO | BAATPLBO | CS0008452157 | 895,00 | 895,00 | 0,00 | 895,00 | 895,00 | 0 | 0 | 521,00 | 1 179,60 |
| TEPNA | BAATEPNA | CS0005026855 | 33,40 | 33,40 | 0,00 | 33,40 | 33,40 | 0 | 0 | 21,90 | 37,20 |
| TEPNA | BABTEPNA | CZ0005109306 | 344,20 | 344,20 | 0,00 | 344,20 | 344,20 | 0 | 0 | 344,20 | 344,20 |
| TERCO TELČ NÁBYTEK | BAATELNA | CS0008463055 | 261,00 | 261,00 | -0,03 | 261,00 | 261,00 | 0 | 0 | 54,10 | 273,70 |
| TEREOS TTD | BAAPRACU | CZ0005104851 | 65,00 | 65,10 | +1,56 | 65,00 | 65,10 | 0 | 0 | 14,60 | 65,10 |
| TESLA JIHLAVA | BAATSLJI | CS0005072859 | 195,00 | 195,00 | 0,00 | 195,00 | 195,00 | 15 | 2 925 | 36,10 | 200,00 |
| TESLA KARLÍN | BAATSLKA | CS0005021351 | 68,20 | 68,20 | +0,14 | 68,20 | 68,20 | 19 | 1 296 | 31,00 | 68,20 |
| TESLA SEZAM | BAATSLSE | CS0005009851 | 510,00 | 512,20 | +0,62 | 510,00 | 512,20 | 0 | 0 | 420,00 | 700,00 |
| TOMA | BAATOMA | CZ0005088559 | 113,10 | 114,10 | +0,88 | 112,00 | 114,10 | 60 | 6 754 | 35,00 | 114,10 |
| TONA | BAATONA | CZ0005041160 | 240,00 | 240,00 | 0,00 | 240,00 | 240,00 | 9 | 2 160 | 50,30 | 266,30 |
| TONAK | BAATONAK | CS0005006055 | 31,10 | 31,10 | +9,89 | 31,10 | 31,10 | 62 | 1 928 | 15,00 | 37,20 |
| TONASO | BAATONAS | CS0008423257 | 8,10 | 8,10 | +5,19 | 8,10 | 8,10 | 0 | 0 | 6,00 | 14,50 |
| TOS SVITAVY | BAATOSSV | CS0005009356 | 91,00 | 91,00 | 0,00 | 91,00 | 91,00 | 0 | 0 | 35,00 | 120,00 |
| TRANSAKTA | BAATRANS | CZ0008413358 | 1 500,00 | 1 500,00 | 0,00 | 1 500,00 | 1 500,00 | 48 | 72 000 | 110,00 | 1 500,00 |
| TRANZA | BAATRANZ | CZ0005076356 | 95,50 | 95,50 | 0,00 | 95,50 | 95,50 | 0 | 0 | 20,20 | 99,50 |
| TŘINECKÉ ŽELEZÁRNY | BAATRINZ | CS0005010552 | 173,10 | 178,00 | -4,81 | 173,10 | 179,00 | 324 | 57 725 | 113,40 | 187,00 |
| TUSCULUM ROUSÍNOV | BABTUSCU | CZ0005108704 | 25,60 | 25,60 | +9,87 | 25,60 | 25,60 | 0 | 0 | 18,00 | 124,00 |
| TYLEX LETOVICE | BAATYLEX | CS0005006154 | 136,80 | 136,80 | +9,96 | 136,80 | 136,80 | 0 | 0 | 46,50 | 159,60 |
| TYPOS TISKAŘ.ZÁV. | BAATYPOS | CZ0005109900 | 681,00 | 681,00 | 0,00 | 681,00 | 681,00 | 0 | 0 | 487,30 | 855,00 |
| TZP | BAATZP | CZ0005088054 | 119,70 | 119,70 | -10,00 | 119,70 | 119,70 | 0 | 0 | 73,20 | 290,00 |
| UNION BANKA | BAAUNBO | CZ0008025004 | 1 000,00 | 1 000,00 | 0,00 | 1 000,00 | 1 000,00 | 0 | 0 | 1 000,00 | 1 350,00 |
| UNIPETROL | BAAUNIPE | CZ0009091500 | 30,20 | 30,50 | -0,97 | 30,20 | 31,30 | 10 878 | 336 335 | 29,80 | 63,30 |
| UNIPLET TŘEBÍČ | BAAUNIPL | CS0005005354 | 73,00 | 73,00 | 0,00 | 73,00 | 73,00 | 0 | 0 | 15,00 | 126,10 |
| UNITED ENERGY | BABPSZTE | CZ0005113308 | 66,10 | 66,10 | +0,45 | 66,10 | 66,10 | 48 | 3 173 | 43,20 | 72,30 |
| UNITED ENERGY | BAAPSZTE | CS0008458659 | 690,30 | 690,30 | -4,73 | 690,30 | 690,30 | 50 | 34 515 | 441,00 | 724,60 |
| VARI LIBICE N.C. | BAAMEPOL | CZ0005041400 | 250,10 | 250,10 | 0,00 | 250,10 | 250,10 | 15 | 3 752 | 19,70 | 250,10 |
| VČ ENERGETIKA | BAAVCENG | CZ0005076950 | 1 350,10 | 1 599,90 | +6,69 | 1 350,10 | 1 599,90 | 19 | 29 399 | 1 132,60 | 1 632,90 |
| VČ PLYNÁRENSKÁ | BAAVCPLY | CZ0005092551 | 2 250,00 | 2 250,00 | 0,00 | 2 250,00 | 2 250,00 | 2 | 4 500 | 1 220,00 | 2 950,00 |
| VEBA TEXTILNÍ ZÁV. | BAAVEBA | CZ0005026658 | 283,50 | 299,60 | +6,61 | 283,50 | 299,60 | 26 | 7 484 | 158,10 | 313,00 |
| VELKOOBCH.IVANČICE | BAAVOIVA | CS0008422150 | 42,00 | 42,00 | 0,00 | 42,00 | 42,00 | 0 | 0 | 27,10 | 46,20 |
| VET ASSETS A.S. | BAAJIP | CZ0005005850 | 75,20 | 75,10 | -5,05 | 75,10 | 75,20 | 60 | 4 509 | 52,00 | 90,00 |
| VHOS | BAAVHOS | CZ0009047254 | 740,00 | 740,00 | 0,00 | 740,00 | 740,00 | 0 | 0 | 250,00 | 1 050,00 |
| VINIUM | BAAVINIU | CS0008421954 | 217,60 | 192,40 | -4,98 | 192,40 | 217,60 | 8 | 1 665 | 56,70 | 290,10 |
| VINNÉ SKL.VALTICE | BAAVINSK | CS0008450052 | 851,10 | 851,10 | 0,00 | 851,10 | 851,10 | 0 | 0 | 400,60 | 1 000,00 |
| VÍNO MIKULOV | BAAVINOM | CS0008465159 | 770,00 | 770,00 | 0,00 | 770,00 | 770,00 | 2 | 1 540 | 305,70 | 770,00 |
| VÍTKOVICE | BAAVITKO | CZ0005098558 | 7,00 | 7,00 | 0,00 | 7,00 | 7,00 | 0 | 0 | 5,20 | 11,80 |
| VLNAP | BAAVLNAP | CZ0005087650 | 37,50 | 38,80 | +3,46 | 37,50 | 38,80 | 0 | 0 | 20,00 | 50,00 |
| VODÁRENSKÁ | BAAVOAZ | CZ0009051256 | 457,00 | 457,00 | +0,21 | 457,00 | 457,00 | 10 | 4 570 | 278,30 | 530,10 |
| VODHOSP.INŽ.SLUŽBY | BAAVKINS | CZ0009055950 | 231,10 | 231,10 | +0,04 | 231,10 | 231,10 | 0 | 0 | 37,30 | 252,10 |
| VOD.A KAN.BŘECLAV | BAAVOKBV | CZ0009064952 | 163,00 | 163,00 | 0,00 | 163,00 | 163,00 | 0 | 0 | 70,30 | 163,00 |
| VOD.A KAN.HODONÍN | BAAVOKHO | CZ0009058855 | 218,70 | 218,70 | +0,59 | 218,70 | 218,70 | 0 | 0 | 81,90 | 323,20 |
| VOD.A KAN.HR.KRÁL. | BAAVOKHK | CZ0009046850 | 220,00 | 220,00 | 0,00 | 220,00 | 220,00 | 0 | 0 | 130,30 | 230,00 |
| VOD.A KAN.CHRUDIM | BAAVOKCR | CZ0009047056 | 171,10 | 171,10 | -0,05 | 171,10 | 171,10 | 16 | 2 738 | 82,60 | 171,20 |
| VOD.A KAN.J.ČECHY | BAAVOKJC | CZ0009064754 | 777,00 | 689,40 | -10,00 | 689,40 | 777,10 | 0 | 0 | 391,30 | 1 061,10 |
| VOD.A KAN.KROMĚŘÍŽ | BAAVOKKM | CZ0009047353 | 139,50 | 139,50 | -5,16 | 139,50 | 139,50 | 0 | 0 | 76,30 | 159,70 |
| VOD.A KAN.M.BOLES. | BAAVOKMB | CZ0009063251 | 183,00 | 183,10 | +0,05 | 183,00 | 183,10 | 0 | 0 | 102,00 | 183,10 |
| VOD.A KAN.NÁCHOD | BAAVOKNA | CZ0009057758 | 156,10 | 157,70 | +1,02 | 156,10 | 157,70 | 0 | 0 | 88,60 | 157,70 |
| VOD.A KAN.PARDUBIC | BAAVOKPA | CZ0009064150 | 193,10 | 193,10 | 0,00 | 193,10 | 193,10 | 0 | 0 | 140,20 | 236,00 |
| VOD.A KAN.PŘEROV | BAAVOKPR | CZ0009046652 | 312,50 | 312,50 | -3,84 | 312,50 | 312,50 | 4 | 1 250 | 53,50 | 350,00 |
| VOD.A KAN.TRUTNOV | BAAVOKTU | CZ0009058657 | 141,10 | 145,00 | +2,76 | 141,10 | 145,00 | 0 | 0 | 65,70 | 145,10 |
| VOD.A KAN.VSETÍN | BAAVOKVS | CZ0009057956 | 166,80 | 183,40 | +9,95 | 166,80 | 183,40 | 0 | 0 | 121,70 | 300,00 |
| VOD.A KAN.ZLÍN | BAAVOKZL | CZ0009047957 | 228,80 | 228,80 | +10,00 | 228,80 | 228,80 | 0 | 0 | 145,80 | 620,00 |
| VOS | BAAVOPRS | CS0005036052 | 54,00 | 57,20 | +10,00 | 47,30 | 57,20 | 0 | 0 | 32,50 | 57,20 |
| VÚES BRNO | BAAVUEBR | CZ0009054953 | 186,40 | 186,40 | +9,97 | 186,40 | 186,40 | 0 | 0 | 28,50 | 186,40 |
| VULKAN | BAAVULKA | CZ0005100453 | 142,00 | 142,00 | +0,35 | 142,00 | 142,00 | 16 | 2 272 | 82,70 | 240,00 |
| VÝSTAVIŠTĚ Č.BUD. | BAAPARCE | CZ0009072658 | 389,00 | 360,10 | +0,02 | 360,10 | 389,00 | 332 | 129 090 | 265,00 | 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 | 16,20 | 16,20 | 0,00 | 16,20 | 16,20 | 112 | 1 814 | 11,60 | 16,20 |
| WIENERBERGER C.P. | BAAJICIH | CS0008415857 | 1 600,30 | 1 611,00 | +0,61 | 1 600,30 | 1 611,00 | 0 | 0 | 1 262,00 | 1 750,00 |
| XAVEROV | BAAXAVER | CS0008440657 | 45,10 | 45,10 | -1,95 | 45,10 | 45,10 | 10 | 451 | 27,00 | 53,10 |
| YTONG | BAAPORBE | CS0008420162 | 2 842,90 | 2 842,90 | -9,98 | 2 842,90 | 2 842,90 | 8 | 22 743 | 1 603,10 | 3 307,20 |
| ZAKLÁDÁNÍ STAVEB | BAAZAKST | CZ0009045951 | 671,00 | 671,00 | 0,00 | 671,00 | 671,00 | 5 | 3 355 | 360,50 | 691,70 |
| ZÁPADOKÁMEN | BAAZAKAM | CS0008444857 | 466,70 | 462,20 | -0,96 | 456,10 | 466,70 | 0 | 0 | 129,00 | 720,00 |
| ZÁS.TEPLEM VSETÍN | BAAZASTE | CZ0008431301 | 199,60 | 199,60 | 0,00 | 199,60 | 199,60 | 0 | 0 | 134,50 | 395,00 |
| ZBROJOVKA BRNO | BAAZBROJ | CS0005040658 | 15,60 | 15,60 | 0,00 | 15,60 | 15,60 | 0 | 0 | 14,00 | 26,60 |
| ZČ ENERGETIKA | BAAZCENG | CZ0005077354 | 1 890,00 | 1 890,00 | 0,00 | 1 890,00 | 1 890,00 | 0 | 0 | 1 200,00 | 2 904,50 |
| ZČ PLYNÁRENSKÁ | BAAZCPLY | CZ0005078758 | 2 100,10 | 2 100,10 | 0,00 | 2 100,10 | 2 100,10 | 1 | 2 100 | 1 300,10 | 2 200,00 |
| ZETAS MIMOŇ | BAAZETAS | CZ0009068557 | 566,70 | 566,70 | 0,00 | 566,70 | 566,70 | 0 | 0 | 566,70 | 2 325,00 |
| ZLATÝ IF KVANTO | BFAZLKVA | CZ0008025509 | 425,00 | 423,80 | -0,30 | 423,30 | 425,00 | 220 | 93 296 | 402,30 | 460,10 |
| ZZN DĚČÍN | BAAZZNDE | CS0008459558 | 210,00 | 210,00 | 0,00 | 210,00 | 210,00 | 0 | 0 | 25,20 | 225,00 |
| ZZN CHOMUTOV | BAAZZNCH | CS0008458758 | 90,20 | 94,70 | +4,98 | 90,20 | 94,70 | 0 | 0 | 41,00 | 117,50 |
| ZZN MĚLNÍK | BAAZZNPH | CS0008440756 | 141,00 | 141,00 | 0,00 | 141,00 | 141,00 | 0 | 0 | 7,50 | 185,10 |
| ZZN PARDUBICE | BAAZZNPA | CS0008454559 | 203,00 | 203,00 | 0,00 | 203,00 | 203,00 | 0 | 0 | 64,30 | 225,00 |
| ZZN POLABÍ | BAAZZNNB | CZ0009092805 | 15,60 | 15,60 | 0,00 | 15,60 | 15,60 | 0 | 0 | 8,10 | 15,60 |
| ZZN POMORAVÍ | BAAZZNHO | CS0008463352 | 176,10 | 176,10 | 0,00 | 176,10 | 176,10 | 0 | 0 | 62,20 | 266,20 |
| ZZN RAKOVNÍK | BAAZZNRA | CZ0009068359 | 248,70 | 248,70 | -2,58 | 248,70 | 248,70 | 0 | 0 | 40,00 | 340,00 |
| ŽĎAS | BAAZDAS | CS0005031152 | 178,00 | 178,00 | +0,56 | 178,00 | 178,00 | 1 | 178 | 136,10 | 249,00 |
| ŽIVNOBANKA 1.IF | BFAZBFON | CZ0008007903 | 642,00 | 640,00 | -0,60 | 632,00 | 645,00 | 262 | 168 189 | 590,00 | 700,00 |
| ŽIVNOSTENSKÁ BANKA | BAAZIBA | CZ0008002557 | 1 986,00 | 2 011,00 | +0,44 | 1 986,00 | 2 011,00 | 38 | 76 266 | 1 537,70 | 2 011,00 |
| ŽOS NYMBURK | BAAZOSNY | CZ0009048351 | 37,40 | 37,40 | -1,05 | 37,40 | 37,40 | 20 | 748 | 20,90 | 86,00 |
| ŽPSV UH. OSTROH | BAAZPSVU | CZ0008202959 | 500,00 | 500,00 | -4,39 | 500,00 | 500,00 | 84 | 42 000 | 213,40 | 570,00 |
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.