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 | 144,00 | 144,00 | 0,00 | 144,00 | 144,00 | 0 | 0 | 56,70 | 158,00 |
| ALIACHEM | BABSYNTH | CZ0005112607 | 7,50 | 7,50 | 0,00 | 7,50 | 7,50 | 64 | 480 | 5,20 | 9,60 |
| ALIACHEM | BAASYNTH | CZ0005091959 | 75,00 | 72,90 | -2,80 | 72,80 | 75,00 | 34 | 2 498 | 52,60 | 83,30 |
| AMMANN CR | BAASTVST | CS0005003755 | 269,20 | 259,10 | -7,06 | 259,10 | 269,20 | 320 | 87 695 | 202,00 | 288,90 |
| ATAS NÁCHOD | BAAATSNA | CS0005028257 | 237,00 | 239,00 | +1,22 | 237,00 | 239,00 | 0 | 0 | 78,00 | 290,00 |
| AVIA | BAAAVIA | CS0005020759 | 33,70 | 33,70 | 0,00 | 33,70 | 33,70 | 0 | 0 | 10,00 | 46,50 |
| BELAGRA | BAAZZNBR | CZ0008449055 | 300,00 | 300,00 | 0,00 | 300,00 | 300,00 | 0 | 0 | 108,10 | 690,10 |
| BIOCEL | BAABIOCE | CS0005017953 | 535,10 | 511,40 | -4,14 | 511,40 | 535,10 | 55 | 28 252 | 440,40 | 658,70 |
| BIOPHARM VÚBVL | BAABIOPH | CZ0009053559 | 983,20 | 983,40 | +0,02 | 983,20 | 983,40 | 0 | 0 | 391,20 | 1 341,40 |
| BMT | BAABMTBO | CS0005030758 | 541,00 | 521,00 | -3,69 | 521,00 | 541,00 | 13 | 6 913 | 81,00 | 541,00 |
| BOHEMIA CRYS.GROUP | BFABOCR | CZ0009092607 | 194,20 | 194,20 | +7,88 | 194,20 | 194,20 | 98 | 19 032 | 70,00 | 202,70 |
| BOHEMIA-LÁZNĚ | BAABOLAZ | CZ0008443454 | 592,10 | 533,00 | -6,04 | 533,00 | 592,10 | 0 | 0 | 461,10 | 703,00 |
| BRISK TÁBOR | BAABRITA | CZ0005074856 | 368,10 | 368,10 | -6,00 | 368,10 | 368,10 | 4 | 1 472 | 177,10 | 473,00 |
| BRNĚN.VODÁR.A KAN. | BAABVODA | CZ0009096509 | 650,00 | 650,00 | +1,48 | 650,00 | 650,00 | 12 | 7 800 | 300,00 | 701,80 |
| B.G.M. CAPITAL | BFAPRVST | CZ0009094009 | 232,70 | 232,70 | +8,28 | 232,70 | 232,70 | 30 | 6 981 | 135,10 | 291,80 |
| B.G.M. HOLDING | BFAPRVZE | CZ0009089207 | 208,20 | 208,20 | +0,53 | 208,20 | 208,20 | 4 | 833 | 129,50 | 208,20 |
| CIMEX KONCERN | BFAINFJI | CZ0009083507 | 104,30 | 104,70 | +0,47 | 104,30 | 104,70 | 0 | 0 | 81,20 | 122,60 |
| CIMEX KONCERN | BFBINFJI | CZ0009083606 | 41,70 | 42,00 | +0,47 | 41,70 | 42,00 | 0 | 0 | 23,80 | 42,60 |
| CONCORDIA INV.IF | BFACONIF | CZ0008021201 | 228,00 | 228,00 | -2,52 | 228,00 | 228,00 | 12 | 2 736 | 108,60 | 233,90 |
| CONSUS IF | BFACONIN | CZ0008028305 | 48,20 | 48,20 | -4,74 | 48,20 | 48,20 | 60 | 2 892 | 33,80 | 52,10 |
| CUKROVAR VRBÁTKY | BAACUKRY | CS0008417358 | 1 721,20 | 1 721,20 | +1,60 | 1 721,20 | 1 721,20 | 20 | 34 424 | 340,20 | 1 800,10 |
| CZECH PROPERTY | BFAIFBO | CZ0009086807 | 985,60 | 1 075,00 | +9,07 | 985,60 | 1 075,00 | 0 | 0 | 595,70 | 1 100,00 |
| ČEDOK | BAACEDOK | CZ0009036356 | 270,80 | 270,80 | +0,29 | 270,80 | 270,80 | 4 | 1 083 | 74,20 | 286,00 |
| ČECHOFRACHT | BAACECHF | CZ0008413457 | 2 900,00 | 2 907,50 | +1,13 | 2 900,00 | 2 907,50 | 0 | 0 | 758,10 | 2 907,50 |
| ČESKÁ NÁMOŘ.PLAVBA | BAACSNAP | CZ0008413556 | 450,50 | 451,00 | +0,17 | 450,50 | 451,00 | 0 | 0 | 290,00 | 525,00 |
| ČESKÁ POJIŠŤOVNA | BAACSPOJ | CZ0008002755 | 4 560,00 | 4 560,00 | +3,53 | 4 560,00 | 4 560,00 | 17 | 77 520 | 2 550,00 | 4 777,00 |
| ČESKÁ SPOŘITELNA | BAACSPO | CZ0008023801 | 328,40 | 331,60 | +0,79 | 328,40 | 331,60 | 365 | 120 867 | 248,60 | 390,00 |
| ČESKÁ SPR.NEMOVIT. | BAAPOTTU | CZ0009049052 | 121,00 | 121,00 | 0,00 | 121,00 | 121,00 | 0 | 0 | 70,20 | 121,00 |
| ČESKÁ SPR.NEMOVIT. | BABPOTTU | CZ0009094801 | 0,90 | 0,90 | 0,00 | 0,90 | 0,90 | 7 | 6 | 0,40 | 1,30 |
| ČESKÁ ZBROJOVKA | BAACEZBR | CS0005029156 | 465,00 | 450,00 | -3,22 | 450,00 | 465,00 | 26 | 11 925 | 304,00 | 472,50 |
| ČESKÉ RADIOKOMUN. | BAACRADI | CZ0009054607 | 264,30 | 253,40 | -1,74 | 248,90 | 264,30 | 1 652 | 415 022 | 253,40 | 464,20 |
| ČESKÉ VINAŘ.ZÁVODY | BAACESVI | CZ0005081752 | 111,40 | 112,20 | +0,71 | 111,40 | 112,20 | 0 | 0 | 48,60 | 130,00 |
| ČESKOMORAVSKÁ INV. | BAAJMDRZ | CZ0005090258 | 95,20 | 95,50 | +3,35 | 95,20 | 95,50 | 0 | 0 | 28,80 | 99,70 |
| ČESKOMORAVSKÉ DOLY | BAACESDO | CZ0005103457 | 62,10 | 63,20 | +1,93 | 62,10 | 63,20 | 90 | 5 647 | 30,00 | 63,90 |
| 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 | 55,00 | 55,10 | -5,00 | 55,00 | 55,10 | 0 | 0 | 18,10 | 62,00 |
| ČEZ, A.S. | BAACEZ | CZ0005112300 | 86,00 | 85,00 | -1,16 | 83,30 | 86,70 | 6 608 | 561 035 | 59,20 | 98,80 |
| ČKD HRONOV | BAACKDHR | CZ0005093658 | 700,00 | 700,10 | +0,01 | 700,00 | 700,10 | 0 | 0 | 100,00 | 764,00 |
| ČKD KUTNÁ HORA | BAACKDKH | CS0005008051 | 339,00 | 339,00 | +0,29 | 339,00 | 339,00 | 34 | 11 526 | 95,00 | 362,00 |
| ČKD PRAHA DIZ | BAACKDPR | CZ0005093153 | 1 375,00 | 1 375,00 | 0,00 | 1 375,00 | 1 375,00 | 0 | 0 | 488,10 | 1 528,50 |
| ČSAD Č. BUDĚJOVICE | BAACADCB | CZ0008207255 | 212,00 | 223,30 | +10,00 | 212,00 | 223,30 | 0 | 0 | 68,90 | 250,00 |
| 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 | 50,10 | 50,10 | 0,00 | 50,10 | 50,10 | 0 | 0 | 50,00 | 141,00 |
| DAKO-CZ | BAADAKO | CS0005035559 | 165,00 | 165,00 | 0,00 | 165,00 | 165,00 | 0 | 0 | 55,00 | 220,00 |
| 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 |
| DERMACOL | BAADERMA | CZ0009041653 | 400,00 | 400,00 | -9,46 | 400,00 | 400,00 | 0 | 0 | 198,50 | 1 525,00 |
| DIMENSION | BFACSIF | CZ0009100608 | 45,00 | 45,00 | -10,00 | 45,00 | 45,00 | 0 | 0 | 45,00 | 100,00 |
| DKF HOLDING | BFADETKU | CZ0009092904 | 6,00 | 6,00 | 0,00 | 6,00 | 6,00 | 0 | 0 | 4,70 | 8,40 |
| DRŮBEŽ.ZÁV.KLATOVY | BAADRUKT | CS0008447454 | 1 350,10 | 1 350,10 | 0,00 | 1 350,10 | 1 350,10 | 0 | 0 | 358,00 | 1 350,10 |
| ELEKTROPORC.LOUNY | BAAELEKT | CZ0005092353 | 253,30 | 253,30 | -0,62 | 253,30 | 253,30 | 2 | 507 | 58,10 | 281,10 |
| ENERGOAQUA | BAAENRGA | CS0008419750 | 580,00 | 581,00 | +0,17 | 580,00 | 581,00 | 0 | 0 | 285,00 | 610,00 |
| EQUITY HOLDING | BFAAGFIE | CZ0009084604 | 62,20 | 63,60 | +2,41 | 62,20 | 66,40 | 426 | 27 520 | 19,00 | 63,60 |
| ETA | BAAELEPR | CS0005005156 | 106,00 | 106,00 | 0,00 | 106,00 | 106,00 | 12 | 1 272 | 81,00 | 333,00 |
| EUROVIA CS | BAASTASZ | CS0005022854 | 830,10 | 864,60 | +4,16 | 830,10 | 864,60 | 0 | 0 | 550,10 | 898,00 |
| FEZKO SERVIS | BAAFEZKO | CS0005037456 | 155,10 | 155,10 | 0,00 | 155,10 | 155,10 | 0 | 0 | 84,00 | 780,00 |
| FINOP HOLDING | BAAFINOP | CZ0008418001 | 600,00 | 600,00 | 0,00 | 600,00 | 600,00 | 3 | 1 800 | 450,00 | 600,00 |
| 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 | 53,00 | 53,10 | +0,18 | 53,00 | 53,10 | 0 | 0 | 25,50 | 89,60 |
| GEODEZIE BRNO | BAAGEOBO | CZ0009092706 | 452,60 | 454,00 | +0,44 | 452,60 | 454,10 | 0 | 0 | 340,30 | 1 186,70 |
| GLOBAL PAYMENTS | BAAMUZO | CZ0008413655 | 6 666,50 | 6 666,50 | 0,00 | 6 666,50 | 6 666,50 | 0 | 0 | 1 447,00 | 6 666,50 |
| GUMÁRNY ZUBŘÍ | BAAGUMZU | CZ0005100552 | 231,60 | 240,30 | +4,43 | 225,10 | 240,30 | 0 | 0 | 105,10 | 258,30 |
| GUMOTEX | BAAGUMOT | CZ0005086751 | 270,00 | 270,00 | 0,00 | 270,00 | 270,00 | 2 | 540 | 140,00 | 300,00 |
| 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 | 2 498,00 | 2 747,00 | +9,96 | 2 498,00 | 2 747,00 | 0 | 0 | 1 241,10 | 2 747,00 |
| HOTEL FORUM PRAHA | BAAFORUM | CS0008442851 | 581,00 | 563,10 | -3,08 | 563,10 | 581,00 | 12 | 6 883 | 280,20 | 585,00 |
| HOTEL JALTA PRAHA | BAAJALTA | CZ0008437258 | 1 765,80 | 1 751,00 | -2,64 | 1 591,00 | 1 765,80 | 0 | 0 | 1 000,00 | 2 187,30 |
| HOTEL PANORAMA | BAAPANOR | CS0008438354 | 506,50 | 507,00 | +0,17 | 506,50 | 507,00 | 3 | 1 520 | 162,60 | 507,00 |
| HYPOTEČNÍ BANKA | BACREGI | CZ0008030509 | 603,00 | 603,00 | 0,00 | 603,00 | 603,00 | 0 | 0 | 300,00 | 868,60 |
| H.J. HEINZ CR/SR | BAAPRUVY | CZ0005097352 | 24,00 | 24,00 | 0,00 | 24,00 | 24,00 | 0 | 0 | 21,00 | 33,00 |
| CHEVAK CHEB | BAAVOKCH | CZ0009061750 | 141,00 | 141,10 | -9,55 | 141,00 | 141,10 | 0 | 0 | 90,20 | 218,30 |
| IDEAL STANDARD | BAAKEZTE | CS0008417069 | 2 192,50 | 2 220,00 | -4,10 | 2 192,50 | 2 220,00 | 0 | 0 | 585,00 | 2 465,00 |
| IF BOHATSTVÍ | BFABOHAT | CZ0008011301 | 1 422,00 | 1 421,00 | 0,00 | 1 421,00 | 1 430,00 | 75 | 106 873 | 1 200,20 | 1 422,50 |
| IF OBCHODU | BFAOBCHO | CZ0008011103 | 1 111,00 | 1 120,00 | -0,17 | 1 110,00 | 1 122,00 | 39 | 43 633 | 990,00 | 1 140,00 |
| II.EPIC HOLDING | BFACZCOI | CZ0009085908 | 193,50 | 195,00 | +0,51 | 193,50 | 195,00 | 0 | 0 | 155,00 | 240,00 |
| INTERHOTEL OLYMPIK | BACOLYMP | CZ0008437001 | 510,00 | 510,00 | +0,31 | 510,00 | 510,00 | 7 | 3 570 | 234,00 | 660,00 |
| INTERHOTEL VORONĚŽ | BAAVORON | CS0008449757 | 488,40 | 537,20 | +9,99 | 439,60 | 537,20 | 0 | 0 | 211,40 | 542,00 |
| 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 | 1 340,30 | 1 340,30 | -0,01 | 1 340,30 | 1 340,30 | 4 | 5 361 | 845,10 | 1 576,90 |
| I.EPIC HOLDING | BFAICZCO | CZ0009087904 | 354,10 | 354,10 | -6,81 | 354,10 | 354,10 | 12 | 4 249 | 280,00 | 524,90 |
| JÁCHYMOV PM | BAALAZJA | CS0008446753 | 701,10 | 701,00 | -3,31 | 701,00 | 701,10 | 40 | 28 042 | 355,70 | 768,00 |
| JÄKL KARVINÁ | BAAJAKKA | CZ0005084657 | 298,00 | 325,00 | +8,36 | 298,00 | 325,00 | 502 | 159 635 | 70,10 | 331,10 |
| JČ ENERGETIKA | BAAJIHEN | CZ0005077057 | 1 789,20 | 1 789,20 | -0,60 | 1 789,20 | 1 789,20 | 1 | 1 789 | 1 131,50 | 1 930,00 |
| JČ PLYNÁRENSKÁ | BAAJIHPL | CZ0005078857 | 2 058,30 | 2 160,00 | +5,04 | 2 058,30 | 2 160,00 | 0 | 0 | 1 222,00 | 2 249,80 |
| JÍDEL. A LŮŽK.VOZY | BAAJILUV | CS0008437158 | 341,30 | 341,30 | +0,02 | 341,30 | 341,30 | 0 | 0 | 220,00 | 370,20 |
| JIHOSTROJ | BAAJIHST | CS0005036367 | 50,00 | 50,00 | 0,00 | 50,00 | 50,00 | 0 | 0 | 28,30 | 57,30 |
| JITKA JINDŘ.HRADEC | BAAJITKA | CZ0005088955 | 281,00 | 281,00 | -0,35 | 281,00 | 281,00 | 0 | 0 | 151,20 | 339,90 |
| JM ENERGETIKA | BAAJMENG | CZ0005077958 | 2 235,00 | 2 348,80 | +4,99 | 2 235,00 | 2 348,80 | 0 | 0 | 1 661,50 | 2 405,50 |
| JM PLYNÁRENSKÁ | BAAJMPLY | CZ0005078956 | 2 916,10 | 2 916,10 | 0,00 | 2 915,90 | 2 916,60 | 0 | 0 | 1 951,00 | 3 853,30 |
| JUTA | BAAJUTA | CS0005026152 | 2 046,10 | 1 800,00 | -3,23 | 1 700,00 | 2 046,10 | 0 | 0 | 522,50 | 1 860,10 |
| KABELOVNA DĚČÍN | BABKABDE | CZ0005008631 | 2 175,00 | 2 099,00 | -3,49 | 2 099,00 | 2 175,00 | 0 | 0 | 1 145,00 | 2 475,70 |
| KABLO ELEKTRO | BAAKABLO | CS0005034156 | 1 815,20 | 1 835,00 | +1,09 | 1 815,20 | 1 835,00 | 0 | 0 | 1 200,00 | 1 997,60 |
| KAPITÁL HOLDING | BFAIFKAP | CZ0009090502 | 65,00 | 65,00 | 0,00 | 65,00 | 65,00 | 0 | 0 | 45,90 | 105,30 |
| KAROSERIA | BAAAVIAB | CS0005032150 | 340,00 | 348,00 | -0,57 | 340,00 | 348,00 | 0 | 0 | 38,00 | 350,00 |
| KDYNIUM | BAAKDYNI | CZ0005023655 | 1 624,00 | 1 627,10 | +0,06 | 1 624,00 | 1 627,10 | 0 | 0 | 1 120,00 | 1 975,00 |
| KOMERČNÍ BANKA | BAAKOMB | CZ0008019106 | 1 582,00 | 1 580,00 | -1,51 | 1 580,00 | 1 582,00 | 48 | 75 862 | 792,60 | 1 913,00 |
| 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 | 612,50 | 612,50 | +0,06 | 612,50 | 612,50 | 7 | 4 288 | 155,20 | 745,00 |
| KOVOŠROT DĚČÍN | BAAKOSDC | CZ0005074153 | 409,80 | 410,00 | +0,04 | 409,80 | 410,00 | 0 | 0 | 200,00 | 800,20 |
| KRKONOŠSKÉ VÁPENKY | BAAKRVAP | CZ0005085159 | 684,80 | 684,80 | -4,57 | 684,80 | 684,80 | 10 | 6 848 | 361,30 | 1 001,90 |
| KRUŠNOHORSKÉ LESY | BAAKRULE | CZ0009053351 | 136,60 | 140,20 | +4,54 | 136,60 | 140,20 | 0 | 0 | 30,10 | 151,60 |
| KŘIŠŤÁLOVÝ IF | BFAKRIST | CZ0008011004 | 1 035,60 | 1 035,10 | -1,41 | 1 035,10 | 1 035,60 | 10 | 10 354 | 918,50 | 1 140,00 |
| K-T-V INVEST | BAAKOTVA | CZ0009048955 | 356,30 | 356,30 | +5,01 | 356,30 | 356,30 | 0 | 0 | 250,50 | 519,60 |
| LÁZNĚ PODĚBRADY | BAAPODEB | CS0008425153 | 772,00 | 809,10 | +5,06 | 772,00 | 809,10 | 0 | 0 | 228,20 | 900,00 |
| LÁZNĚ TEPLICE N.B. | BAATEPNB | CZ0008431251 | 801,00 | 801,00 | -3,55 | 801,00 | 801,00 | 7 | 5 607 | 331,10 | 864,60 |
| LÁZNĚ TEPLICE V Č. | BAALATEP | CS0008422853 | 500,00 | 490,00 | -1,01 | 490,00 | 500,00 | 569 | 284 420 | 210,00 | 510,10 |
| LE CYGNE SPORT.GR. | BAACYGNE | CZ0009078804 | 319,00 | 319,00 | +10,00 | 319,00 | 319,00 | 15 | 4 785 | 96,50 | 336,00 |
| LÉČ.LÁZ.MAR.LÁZNĚ | BAAMARLA | CS0008446159 | 1 223,00 | 1 225,00 | -2,00 | 1 223,00 | 1 225,00 | 0 | 0 | 673,00 | 1 410,10 |
| LESOSTAVBY ŠUMPERK | BAASTPSU | CZ0005015800 | 21,10 | 21,20 | +0,47 | 21,10 | 21,20 | 0 | 0 | 18,70 | 26,00 |
| LIBERTY OSTRAVA | BAANOVHU | CZ0005098251 | 47,50 | 48,00 | +1,91 | 47,50 | 48,00 | 120 | 5 750 | 18,10 | 73,20 |
| MADETA | BAAJIMLE | CS0008420550 | 361,10 | 361,20 | +1,17 | 361,10 | 361,20 | 14 | 5 056 | 134,50 | 383,00 |
| MAGNETON | BAAMAGNE | CZ0005079053 | 49,00 | 49,00 | +2,08 | 49,00 | 49,00 | 0 | 0 | 47,50 | 109,30 |
| MANHATTAN IF | BFAIFUN | CZ0008004603 | 1 201,00 | 1 210,00 | +0,74 | 1 201,00 | 1 210,00 | 0 | 0 | 920,00 | 1 352,00 |
| MASOKOMB.POLIČKA | BAAMASPO | CS0008454252 | 139,50 | 139,50 | 0,00 | 139,50 | 139,50 | 0 | 0 | 111,90 | 500,00 |
| MAXIMA POJIŠŤOVNA | BAAPUNIV | CZ0008032406 | 275,00 | 275,00 | 0,00 | 275,00 | 275,00 | 0 | 0 | 41,00 | 275,00 |
| MEDICAMENTA | BAAMEDIK | CZ0008455755 | 480,00 | 480,00 | 0,00 | 480,00 | 480,00 | 30 | 14 400 | 190,00 | 550,00 |
| MEOPTA PŘEROV | BAAMEOPT | CS0005008960 | 135,00 | 135,00 | 0,00 | 135,00 | 135,00 | 0 | 0 | 66,30 | 182,90 |
| METALIMEX | BAAMETLX | CS0008412458 | 1 750,00 | 1 760,00 | +0,57 | 1 750,00 | 1 760,00 | 0 | 0 | 1 702,10 | 2 499,00 |
| METRA BLANSKO | BAAMETRA | CS0005010057 | 29,10 | 29,20 | 0,00 | 29,10 | 29,20 | 0 | 0 | 29,10 | 61,20 |
| METROSTAV | BAAMESTA | CZ0005006502 | 147,10 | 147,10 | -6,89 | 147,10 | 147,10 | 24 | 3 530 | 96,30 | 160,00 |
| MILETA | BAAMILET | CS0005027457 | 97,10 | 97,10 | -9,59 | 97,10 | 97,10 | 50 | 4 855 | 84,00 | 131,70 |
| MINERVA BOSKOVICE | BAAMIRVA | CS0005005552 | 191,20 | 191,30 | +0,10 | 191,20 | 191,30 | 0 | 0 | 135,00 | 250,00 |
| MJM LITOVEL | BAAZZNSR | CS0008434759 | 163,00 | 163,00 | 0,00 | 163,00 | 163,00 | 0 | 0 | 150,00 | 350,10 |
| MORAVSKÁ PRŮM. | BFAMORIP | CZ0009090908 | 52,50 | 50,00 | -4,76 | 50,00 | 52,50 | 0 | 0 | 50,00 | 52,50 |
| MORAVSKÉ NAFT.DOLY | BAAMONAF | CS0008449658 | 3 303,70 | 3 303,70 | -3,57 | 3 303,70 | 3 303,70 | 10 | 33 037 | 1 965,00 | 3 590,00 |
| MORAVSKÉ ŽELEZÁRNY | BAAMORZE | CZ0005091850 | 45,40 | 41,20 | -11,58 | 41,00 | 45,40 | 0 | 0 | 25,20 | 80,00 |
| MORAVSKÝ ZEM.HOLD. | BFAMZIF | CZ0009088308 | 72,50 | 72,80 | +0,41 | 72,50 | 72,80 | 0 | 0 | 32,80 | 72,80 |
| MORAV.KERAM.ZÁVODY | BAAMOKEZ | CS0008463550 | 854,80 | 854,80 | +4,54 | 854,80 | 854,80 | 11 | 9 403 | 200,00 | 893,60 |
| MOTOKOV INTER. | BAAMOTIN | CZ0008417755 | 231,00 | 231,00 | 0,00 | 231,00 | 231,00 | 0 | 0 | 102,00 | 248,10 |
| MOTORPAL | BAAMOTOR | CZ0005084558 | 285,20 | 285,60 | +0,14 | 285,20 | 285,60 | 35 | 9 994 | 91,60 | 512,20 |
| MSA | BAAMSA | CZ0005016501 | 233,10 | 233,10 | 0,00 | 233,10 | 233,10 | 0 | 0 | 162,50 | 340,70 |
| NKT CABLES | BAAKABKL | CZ0005082255 | 902,30 | 900,10 | 0,00 | 853,20 | 902,30 | 29 | 25 731 | 370,10 | 940,00 |
| NOWACO MRAZÍRNY | BAASLMRA | CS0008428751 | 723,00 | 731,10 | +1,12 | 723,00 | 731,10 | 0 | 0 | 372,00 | 930,00 |
| OBCHODNÍ SLADOVNY | BABOSLAD | CZ0008420353 | 641,30 | 642,30 | +0,20 | 641,30 | 642,30 | 0 | 0 | 371,10 | 782,10 |
| OBCHODNÍ TISKÁRNY | BAAOBTIS | CZ0009059952 | 460,20 | 464,00 | +2,02 | 460,20 | 464,00 | 13 | 6 028 | 220,00 | 511,00 |
| ODKOLEK | BAAODKOL | CZ0009064051 | 445,20 | 445,20 | +1,41 | 445,20 | 445,20 | 8 | 3 562 | 185,00 | 480,00 |
| OHL ŽS | BAAZSTBO | CS0005028554 | 763,30 | 763,30 | +8,88 | 763,30 | 763,30 | 14 | 10 686 | 278,10 | 880,00 |
| OKD | BAAOKD | CZ0005100651 | 93,10 | 92,50 | 0,00 | 92,50 | 94,00 | 523 | 48 840 | 43,50 | 111,10 |
| ON SEMICONDUCT. CR | BAATEROS | CS0005018852 | 899,00 | 899,00 | 0,00 | 899,00 | 899,00 | 0 | 0 | 899,00 | 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 |
| OSPAP VELKOOBCH.P. | BAAOSPAP | CZ0005010355 | 606,10 | 606,10 | 0,00 | 606,10 | 606,10 | 0 | 0 | 225,00 | 606,10 |
| OSTRAV.VOD.A KAN. | BAAOVOKA | CZ0008435401 | 1 851,00 | 1 851,00 | +0,05 | 1 851,00 | 1 851,00 | 0 | 0 | 1 120,00 | 2 035,00 |
| OSTROJ | BAAOSTRO | CS0008435558 | 128,30 | 128,30 | -8,35 | 128,30 | 128,30 | 8 | 1 026 | 15,80 | 164,50 |
| OTAVAN TŘEBOŇ | BAAOTAVA | CZ0005090852 | 51,00 | 51,00 | +2,00 | 51,00 | 51,00 | 8 | 408 | 42,80 | 83,00 |
| OTAVA-PATRIA | BAAHOTOT | CZ0009065959 | 201,50 | 238,70 | +2,62 | 201,50 | 238,70 | 0 | 0 | 108,50 | 253,50 |
| O2 C.R. | BAATELEC | CZ0009093209 | 257,20 | 246,00 | -3,75 | 242,60 | 265,30 | 3 548 | 890 323 | 185,00 | 377,50 |
| PANKRÁC | BAAPANKR | CZ0009033205 | 420,00 | 420,00 | 0,00 | 420,00 | 420,00 | 0 | 0 | 280,00 | 472,30 |
| PANKRÁC | BABPANKR | CZ0009078903 | 841,10 | 841,10 | 0,00 | 841,10 | 841,10 | 0 | 0 | 396,00 | 841,10 |
| PARAMO | BAAPARAM | CZ0005091355 | 378,60 | 378,30 | -0,05 | 378,30 | 378,60 | 11 | 4 164 | 128,90 | 400,00 |
| PERLA BAVLNÁŘ.ZÁV. | BAAPERLA | CZ0005096958 | 75,50 | 83,00 | +9,93 | 68,10 | 83,00 | 0 | 0 | 31,30 | 106,10 |
| PHILIP MORRIS ČR | BAATABAK | CS0008418869 | 9 688,10 | 9 688,10 | +0,97 | 9 688,10 | 9 688,10 | 1 | 9 688 | 6 030,80 | 10 672,90 |
| PIVOVAR RADEGAST | BAAPIVOR | CS0008464350 | 2 750,00 | 2 713,30 | -1,33 | 2 706,70 | 2 750,00 | 11 | 29 870 | 1 270,20 | 2 878,30 |
| PIVOVAR V.POPOVICE | BAAPIVVP | CZ0008424751 | 310,10 | 310,10 | +0,03 | 310,10 | 310,10 | 6 | 1 861 | 108,20 | 330,00 |
| PIVOV. STAROPRAMEN | BAAPIVPH | CZ0005111054 | 38,00 | 39,00 | +1,29 | 38,00 | 39,00 | 64 | 2 476 | 17,20 | 40,10 |
| PLIVA - LACHEMA | BAALACHE | CZ0005096750 | 903,50 | 903,50 | 0,00 | 903,50 | 903,50 | 2 | 1 807 | 367,10 | 903,50 |
| PLOMA | BAAZPD | CS0008452751 | 393,70 | 394,50 | -4,68 | 393,70 | 395,50 | 161 | 63 550 | 110,30 | 451,40 |
| PLYNOPROJEKT PRAHA | BAAPLZPH | CZ0005092650 | 751,00 | 751,00 | 0,00 | 751,00 | 751,00 | 10 | 7 510 | 480,40 | 1 000,00 |
| PLYNOSTAV PARDUB. | BAAPLYPA | CS0008455952 | 127,30 | 127,50 | +0,15 | 127,30 | 127,50 | 0 | 0 | 96,00 | 150,00 |
| PLZEŇSKÁ TEPLÁREN. | BAAPLZTE | CZ0005077453 | 800,00 | 800,00 | +9,89 | 800,00 | 800,00 | 8 | 6 400 | 383,00 | 800,10 |
| POLIČSKÉ STROJÍRNY | BAAPOLST | CZ0005034652 | 103,00 | 99,80 | 0,00 | 99,80 | 103,00 | 233 | 23 765 | 33,00 | 117,10 |
| POŠT.TISK.CENIN | BAAPTCEN | CZ0008439254 | 1 216,70 | 1 216,80 | 0,00 | 1 216,70 | 1 216,80 | 0 | 0 | 630,00 | 1 270,00 |
| PPF INVEST.HOLDING | BFAPCES | CZ0009084505 | 415,00 | 400,00 | -4,26 | 381,10 | 415,00 | 244 | 99 703 | 275,00 | 769,00 |
| PRAZSKE SLUZBY/SHS | BAAPRSLU | CZ0009055158 | 461,20 | 496,60 | +2,60 | 461,20 | 496,60 | 0 | 0 | 366,10 | 661,00 |
| PRAŽSKÁ ENERGETIKA | BAAPRENG | CZ0005078154 | 1 955,00 | 1 876,00 | -4,04 | 1 876,00 | 1 955,00 | 3 | 5 786 | 1 170,00 | 2 050,00 |
| PRAŽSKÁ PLYNÁREN. | BAAPRPLY | CZ0005084350 | 2 219,00 | 2 222,00 | +0,09 | 2 219,00 | 2 222,00 | 0 | 0 | 1 400,00 | 2 450,00 |
| PRAŽSKÁ TEPLÁREN. | BAAPRTEP | CS0008439659 | 1 400,00 | 1 400,00 | 0,00 | 1 400,00 | 1 400,00 | 5 | 7 000 | 936,90 | 1 400,00 |
| PRIOR ČR | BAAPRICB | CS0008457859 | 159,20 | 159,20 | -4,55 | 159,20 | 159,20 | 0 | 0 | 82,00 | 275,00 |
| PSVS | BAAPRSVO | CZ0005111500 | 880,10 | 880,10 | 0,00 | 880,10 | 880,10 | 0 | 0 | 350,00 | 890,20 |
| RAAB KARCH.STAVIVA | BAARAAB | CZ0005101154 | 83,00 | 93,60 | +12,63 | 83,00 | 93,60 | 0 | 0 | 59,20 | 101,60 |
| RAPID | BAARAPID | CZ0008413259 | 3 300,00 | 3 300,00 | 0,00 | 3 300,00 | 3 300,00 | 0 | 0 | 3 184,30 | 7 700,00 |
| RAŠELINA | BAARASEL | CZ0009074050 | 243,30 | 265,10 | +10,00 | 243,30 | 265,10 | 0 | 0 | 128,50 | 281,10 |
| RENTIÉRSKÝ IF 1.IN | BFAREPIN | CZ0008011509 | 950,30 | 949,00 | -0,31 | 948,10 | 950,50 | 139 | 131 964 | 910,80 | 1 070,00 |
| RMS MEZZANINE | BAAPVT | CS0008416251 | 1 875,10 | 1 875,00 | +4,09 | 1 875,00 | 1 875,10 | 141 | 264 377 | 1 413,30 | 2 199,00 |
| RUBÍN DYN.IF | BFARUBIN | CZ0008030905 | 490,00 | 490,00 | 0,00 | 490,00 | 490,00 | 0 | 0 | 362,00 | 540,00 |
| RYBÁŘSTVÍ TELČ | BAARYBTE | CZ0009071957 | 360,00 | 360,00 | -5,83 | 360,00 | 360,00 | 20 | 7 200 | 114,30 | 484,00 |
| RYBÁŘ. TŘEBOŇ HLD | BAARYBAT | CS0008456455 | 382,10 | 382,10 | 0,00 | 382,10 | 382,10 | 24 | 9 170 | 210,00 | 529,00 |
| RYBNIKÁŘ.HLUBOKÁ | BAARYBHL | CZ0009071858 | 243,00 | 243,00 | 0,00 | 243,00 | 243,00 | 0 | 0 | 78,00 | 320,00 |
| SČ ARMATURKA | BAASCARM | CS0005003854 | 122,00 | 122,00 | 0,00 | 122,00 | 122,00 | 283 | 37 922 | 54,30 | 258,60 |
| SČ ENERGETIKA | BAASEVEN | CZ0005078055 | 1 527,80 | 1 599,00 | +3,14 | 1 527,80 | 1 599,00 | 30 | 47 779 | 1 020,30 | 1 621,60 |
| SČ PLYNÁRENSKÁ | BAASEVPL | CZ0005092452 | 2 502,10 | 2 570,00 | +2,71 | 2 502,00 | 2 570,00 | 0 | 0 | 1 203,00 | 2 650,00 |
| SELGEN | BAASELGE | CZ0009033650 | 339,00 | 339,00 | 0,00 | 339,00 | 339,00 | 4 | 1 356 | 200,00 | 517,40 |
| SEMPERFLEX OPTIMIT | BAAOPTIM | CZ0008414356 | 613,40 | 616,00 | -3,37 | 613,40 | 616,00 | 4 | 2 456 | 323,10 | 678,00 |
| SETUZA | BAASETUZ | CZ0008460052 | 232,50 | 232,50 | 0,00 | 232,50 | 232,50 | 0 | 0 | 192,50 | 440,00 |
| SEVEROČESKÉ DOLY | BAASEVDO | CZ0005102350 | 367,80 | 380,00 | +2,95 | 367,80 | 380,00 | 340 | 126 661 | 221,10 | 380,00 |
| SFINX | BAASFINX | CS0005036458 | 163,30 | 163,30 | -9,87 | 163,30 | 163,30 | 0 | 0 | 90,00 | 218,50 |
| SG - INDUSTRY | BFAYSE | CZ0009087706 | 6,00 | 6,00 | 0,00 | 6,00 | 6,00 | 0 | 0 | 5,50 | 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 | 287,80 | 307,80 | +9,81 | 287,80 | 307,80 | 24 | 7 307 | 210,70 | 363,00 |
| SLADOVNA HODONICE | BAASLADH | CZ0008452554 | 741,00 | 741,00 | 0,00 | 741,00 | 741,00 | 4 | 2 964 | 343,80 | 1 215,00 |
| SLEZAN FRÝDEK-MÍS. | BAASLEZA | CZ0005018259 | 335,60 | 336,00 | +0,11 | 335,60 | 336,00 | 0 | 0 | 156,30 | 384,00 |
| SM ENERGETIKA | BAASMENG | CZ0005078352 | 1 700,10 | 1 700,00 | +2,34 | 1 700,00 | 1 710,00 | 27 | 45 920 | 1 175,00 | 1 702,00 |
| SM PLYNÁRENSKÁ | BAASMPLY | CZ0005084459 | 2 185,50 | 2 185,60 | -0,02 | 2 185,50 | 2 185,60 | 0 | 0 | 1 261,50 | 2 200,00 |
| SM VOD.A KAN.OVA | BAAVOKAO | CS0008435251 | 653,00 | 656,00 | +5,19 | 653,00 | 656,00 | 160 | 104 927 | 370,20 | 708,00 |
| SMP CONSTRUCTION | BAASTAMO | CS0005022953 | 475,00 | 475,00 | -5,00 | 475,00 | 475,00 | 0 | 0 | 220,10 | 632,20 |
| SOFTWARE 602 | BAASOFTW | CZ0009092300 | 345,00 | 344,00 | +11,11 | 344,00 | 345,00 | 0 | 0 | 240,00 | 350,00 |
| SOKOLOVSKÁ UHELNÁ | BAASOKUH | CZ0005103952 | 248,00 | 250,90 | +1,53 | 248,00 | 250,90 | 20 | 4 972 | 184,00 | 270,00 |
| 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 |
| SPOLANA | BAASPOLA | CS0008424958 | 71,20 | 78,10 | +9,84 | 71,20 | 78,10 | 13 | 974 | 64,00 | 140,00 |
| SPOLEK CH.HUT.VÝR. | BAASPOCH | CZ0005092858 | 117,40 | 117,50 | 0,00 | 116,80 | 122,00 | 4 770 | 593 409 | 52,30 | 129,00 |
| STAROROL.PORCELÁN | BAASTARO | CZ0005085753 | 197,30 | 197,30 | +9,97 | 197,30 | 197,30 | 8 | 1 578 | 46,00 | 197,30 |
| STČ ENERGETICKÁ | BAASTREN | CZ0005078253 | 1 423,00 | 1 423,00 | +4,63 | 1 391,00 | 1 423,00 | 35 | 49 741 | 1 001,70 | 1 534,50 |
| STČ PLYNÁRENSKÁ | BAASTRPL | CZ0005078659 | 2 550,00 | 2 552,00 | -4,81 | 2 550,00 | 2 552,10 | 0 | 0 | 1 765,00 | 3 950,00 |
| STROJPLAST | BABSTRTA | CZ0005086603 | 500,10 | 500,10 | 0,00 | 500,10 | 500,10 | 0 | 0 | 500,10 | 500,10 |
| STROJPLAST | BAASTRTA | CZ0005086652 | 6,60 | 6,20 | -6,06 | 6,20 | 6,60 | 0 | 0 | 6,20 | 36,00 |
| SUBTERRA | BAASBTER | CS0005023050 | 723,00 | 793,00 | +4,34 | 723,00 | 793,00 | 0 | 0 | 335,00 | 793,00 |
| ŠKODA PRAHA | BAASKOPH | CS0005006857 | 135,20 | 135,20 | 0,00 | 135,20 | 135,20 | 0 | 0 | 77,10 | 183,00 |
| ŠMERAL BRNO | BAASMERA | CS0005029354 | 85,60 | 85,60 | 0,00 | 85,60 | 85,60 | 10 | 856 | 33,00 | 90,00 |
| ŠTI HOLDING | BFASTI | CZ0009087805 | 940,00 | 940,00 | 0,00 | 940,00 | 940,00 | 0 | 0 | 523,00 | 1 418,50 |
| TARMAC SEVEROKÁMEN | BAAWIMPE | CZ0005074351 | 819,20 | 819,20 | -4,35 | 819,20 | 819,20 | 4 | 3 277 | 393,00 | 897,30 |
| TATRA | BAATATRA | CS0005018456 | 47,50 | 45,60 | -4,00 | 45,60 | 51,00 | 644 | 30 459 | 30,30 | 59,90 |
| TEPLÁRNA Č.BUDĚJ. | BAATEPCB | CZ0005083550 | 1 100,10 | 1 100,10 | +9,98 | 1 100,10 | 1 100,10 | 14 | 15 401 | 408,00 | 1 210,00 |
| TEPLÁRNA OTROKOV. | BAATPLOT | CS0008451050 | 1 500,00 | 1 500,00 | 0,00 | 1 500,00 | 1 500,00 | 0 | 0 | 262,00 | 1 668,80 |
| TEPLÁRNA PÍSEK | BAATEPPI | CZ0005077156 | 385,00 | 385,00 | +1,28 | 385,00 | 385,00 | 65 | 26 000 | 230,00 | 453,00 |
| TEPLÁRNA STRAKON. | BAATEPST | CZ0005077255 | 525,60 | 528,00 | -8,65 | 525,60 | 528,00 | 0 | 0 | 380,00 | 643,10 |
| TEPLÁRNA ÚSTÍ N.L. | BAATPLTR | CS0008423950 | 377,50 | 377,50 | -6,09 | 377,50 | 377,50 | 30 | 11 325 | 236,80 | 484,00 |
| TEPLÁRNY BRNO | BAATPLBO | CS0008452157 | 885,00 | 900,00 | +1,12 | 885,00 | 900,00 | 0 | 0 | 571,00 | 1 179,60 |
| TEPNA | BABTEPNA | CZ0005109306 | 344,20 | 344,20 | 0,00 | 344,20 | 344,20 | 0 | 0 | 344,20 | 344,20 |
| TEPNA | BAATEPNA | CS0005026855 | 40,80 | 40,80 | 0,00 | 40,80 | 40,80 | 0 | 0 | 23,80 | 48,60 |
| TEREOS TTD | BAAPRACU | CZ0005104851 | 126,00 | 126,00 | 0,00 | 126,00 | 126,00 | 55 | 6 930 | 16,20 | 140,50 |
| TESLA JIHLAVA | BAATSLJI | CS0005072859 | 204,00 | 204,00 | 0,00 | 204,00 | 204,00 | 0 | 0 | 93,00 | 230,00 |
| TESLA KARLÍN | BAATSLKA | CS0005021351 | 63,00 | 63,00 | 0,00 | 63,00 | 63,00 | 19 | 1 197 | 33,50 | 71,50 |
| TESLA SEZAM | BAATSLSE | CS0005009851 | 449,30 | 450,00 | +0,15 | 449,30 | 450,00 | 0 | 0 | 420,00 | 650,00 |
| TOMA | BAATOMA | CZ0005088559 | 83,00 | 85,00 | +2,40 | 83,00 | 85,00 | 110 | 9 310 | 50,70 | 124,80 |
| TONAK | BAATONAK | CS0005006055 | 27,80 | 27,80 | 0,00 | 27,80 | 27,80 | 55 | 1 529 | 15,00 | 38,00 |
| TRANSAKTA | BAATRANS | CZ0008413358 | 1 100,00 | 1 100,00 | +5,26 | 1 100,00 | 1 100,00 | 0 | 0 | 120,00 | 1 600,00 |
| TRANZA | BAATRANZ | CZ0005076356 | 105,50 | 105,50 | -9,82 | 105,50 | 105,50 | 15 | 1 583 | 26,00 | 121,00 |
| TŘINECKÉ ŽELEZÁRNY | BAATRINZ | CS0005010552 | 222,00 | 216,50 | -1,59 | 201,80 | 223,90 | 4 267 | 913 465 | 113,40 | 240,00 |
| TYLEX LETOVICE | BAATYLEX | CS0005006154 | 87,60 | 79,70 | 0,00 | 79,70 | 87,60 | 23 | 1 928 | 46,50 | 150,40 |
| TYPOS TISKAŘ.ZÁV. | BAATYPOS | CZ0005109900 | 1 100,00 | 1 100,10 | 0,00 | 1 100,00 | 1 100,10 | 0 | 0 | 545,20 | 1 101,10 |
| UNION BANKA | BAAUNBO | CZ0008025004 | 930,00 | 930,00 | 0,00 | 930,00 | 930,00 | 0 | 0 | 930,00 | 1 200,00 |
| UNIPETROL | BAAUNIPE | CZ0009091500 | 37,00 | 36,90 | -0,27 | 35,30 | 38,30 | 6 247 | 227 246 | 28,00 | 58,00 |
| UNIPLET TŘEBÍČ | BAAUNIPL | CS0005005354 | 185,00 | 185,00 | 0,00 | 185,00 | 185,00 | 0 | 0 | 18,00 | 207,10 |
| UNITED ENERGY | BAAPSZTE | CS0008458659 | 1 100,00 | 1 100,00 | +9,71 | 1 100,00 | 1 100,00 | 10 | 11 000 | 515,00 | 1 155,00 |
| UNITED ENERGY | BABPSZTE | CZ0005113308 | 107,00 | 107,00 | 0,00 | 107,00 | 107,00 | 8 | 856 | 50,60 | 110,00 |
| VČ ENERGETIKA | BAAVCENG | CZ0005076950 | 1 620,10 | 1 620,00 | -6,90 | 1 620,00 | 1 620,10 | 16 | 25 921 | 1 132,60 | 1 740,10 |
| VČ PLYNÁRENSKÁ | BAAVCPLY | CZ0005092551 | 2 701,10 | 2 701,10 | 0,00 | 2 701,10 | 2 701,10 | 2 | 5 402 | 1 220,00 | 2 785,30 |
| VEBA TEXTILNÍ ZÁV. | BAAVEBA | CZ0005026658 | 411,10 | 415,10 | -1,11 | 411,10 | 415,10 | 81 | 33 407 | 158,10 | 450,00 |
| VET ASSETS A.S. | BAAJIP | CZ0005005850 | 83,10 | 83,10 | +0,84 | 83,00 | 83,10 | 103 | 8 553 | 52,20 | 92,70 |
| VHOS | BAAVHOS | CZ0009047254 | 848,00 | 848,00 | 0,00 | 848,00 | 848,00 | 0 | 0 | 640,00 | 1 050,00 |
| VINIUM | BAAVINIU | CS0008421954 | 322,30 | 322,30 | -7,91 | 322,30 | 322,30 | 4 | 1 289 | 139,00 | 355,60 |
| VINNÉ SKL.VALTICE | BAAVINSK | CS0008450052 | 1 251,30 | 1 251,40 | 0,00 | 1 251,30 | 1 251,40 | 0 | 0 | 558,10 | 1 400,00 |
| VÍNO MIKULOV | BAAVINOM | CS0008465159 | 750,10 | 750,10 | 0,00 | 750,10 | 750,10 | 4 | 3 000 | 355,20 | 812,50 |
| VÍTKOVICE | BAAVITKO | CZ0005098558 | 10,00 | 9,30 | -4,12 | 9,30 | 10,00 | 132 | 1 243 | 5,20 | 14,00 |
| VLNAP | BAAVLNAP | CZ0005087650 | 80,00 | 79,00 | -1,25 | 79,00 | 80,00 | 20 | 1 590 | 20,00 | 103,20 |
| VODÁRENSKÁ | BAAVOAZ | CZ0009051256 | 476,00 | 476,10 | +0,02 | 476,00 | 476,10 | 0 | 0 | 281,00 | 550,50 |
| VOD.A KAN.BŘECLAV | BAAVOKBV | CZ0009064952 | 140,10 | 154,10 | +9,99 | 140,10 | 154,10 | 0 | 0 | 70,30 | 185,00 |
| 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 | 230,10 | 240,60 | +4,56 | 230,10 | 240,60 | 0 | 0 | 155,10 | 243,00 |
| VOD.A KAN.CHRUDIM | BAAVOKCR | CZ0009047056 | 299,00 | 299,00 | 0,00 | 299,00 | 299,00 | 0 | 0 | 90,10 | 299,00 |
| VOD.A KAN.KROMĚŘÍŽ | BAAVOKKM | CZ0009047353 | 168,10 | 160,00 | -4,81 | 160,00 | 177,40 | 0 | 0 | 76,30 | 210,10 |
| VOD.A KAN.NÁCHOD | BAAVOKNA | CZ0009057758 | 220,00 | 201,60 | +0,54 | 201,60 | 220,00 | 0 | 0 | 88,60 | 201,60 |
| VOD.A KAN.PARDUBIC | BAAVOKPA | CZ0009064150 | 184,00 | 184,00 | -3,15 | 184,00 | 184,00 | 10 | 1 840 | 140,20 | 236,00 |
| VOD.A KAN.PŘEROV | BAAVOKPR | CZ0009046652 | 250,00 | 250,00 | 0,00 | 250,00 | 250,00 | 0 | 0 | 71,10 | 350,00 |
| VOD.A KAN.TRUTNOV | BAAVOKTU | CZ0009058657 | 150,00 | 150,00 | 0,00 | 150,00 | 150,00 | 0 | 0 | 65,70 | 168,00 |
| VOD.A KAN.VSETÍN | BAAVOKVS | CZ0009057956 | 193,80 | 193,80 | +0,20 | 193,80 | 193,80 | 0 | 0 | 121,70 | 300,00 |
| VOD.A KAN.ZLÍN | BAAVOKZL | CZ0009047957 | 236,00 | 236,00 | +9,71 | 236,00 | 236,00 | 24 | 5 664 | 161,90 | 620,00 |
| VULKAN | BAAVULKA | CZ0005100453 | 195,50 | 195,50 | 0,00 | 195,50 | 195,50 | 0 | 0 | 82,70 | 240,60 |
| VÝSTAVIŠTĚ Č.BUD. | BAAPARCE | CZ0009072658 | 415,00 | 415,00 | +0,92 | 415,00 | 415,00 | 2 | 830 | 282,00 | 440,00 |
| 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. | BAAJICIH | CS0008415857 | 1 800,00 | 1 800,10 | 0,00 | 1 800,00 | 1 800,10 | 0 | 0 | 1 262,00 | 2 300,00 |
| WIENERBERGER C.P. | BAEJICIH | CZ0005115501 | 18,00 | 18,40 | 0,00 | 18,00 | 18,40 | 0 | 0 | 11,60 | 19,80 |
| YTONG | BAAPORBE | CS0008420162 | 3 040,00 | 3 075,50 | -3,89 | 3 040,00 | 3 075,50 | 0 | 0 | 1 625,60 | 3 860,00 |
| ZAKLÁDÁNÍ STAVEB | BAAZAKST | CZ0009045951 | 1 162,70 | 1 163,00 | +0,02 | 1 162,70 | 1 163,00 | 0 | 0 | 404,00 | 1 163,00 |
| ZBROJOVKA BRNO | BAAZBROJ | CS0005040658 | 13,60 | 13,60 | 0,00 | 13,60 | 13,60 | 0 | 0 | 13,10 | 25,00 |
| ZČ ENERGETIKA | BAAZCENG | CZ0005077354 | 2 667,00 | 2 533,60 | -0,49 | 2 533,50 | 2 667,00 | 0 | 0 | 1 200,00 | 2 904,50 |
| ZČ PLYNÁRENSKÁ | BAAZCPLY | CZ0005078758 | 2 326,00 | 2 327,10 | -8,77 | 2 326,00 | 2 327,10 | 0 | 0 | 1 301,00 | 2 551,00 |
| ZLATÝ IF KVANTO | BFAZLKVA | CZ0008025509 | 432,10 | 431,00 | 0,00 | 430,50 | 432,10 | 80 | 34 492 | 411,00 | 450,00 |
| ZZN POLABÍ | BAAZZNNB | CZ0009092805 | 39,10 | 39,10 | +0,25 | 39,10 | 39,10 | 450 | 17 595 | 10,00 | 39,10 |
| ZZN POMORAVÍ | BAAZZNHO | CS0008463352 | 267,80 | 267,80 | 0,00 | 267,80 | 267,80 | 0 | 0 | 93,00 | 267,80 |
| ŽĎAS | BAAZDAS | CS0005031152 | 231,10 | 232,10 | +0,47 | 231,10 | 232,10 | 17 | 3 932 | 140,10 | 249,00 |
| ŽIVNOSTENSKÁ BANKA | BAAZIBA | CZ0008002557 | 3 223,20 | 3 005,00 | -7,00 | 3 000,00 | 3 223,20 | 16 | 50 496 | 1 537,70 | 3 300,00 |
| ŽOS NYMBURK | BAAZOSNY | CZ0009048351 | 45,10 | 45,10 | 0,00 | 45,10 | 45,10 | 29 | 1 308 | 20,90 | 86,00 |
| ŽPSV UH. OSTROH | BAAZPSVU | CZ0008202959 | 668,80 | 670,00 | +0,17 | 602,10 | 670,00 | 0 | 0 | 314,80 | 670,00 |
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.