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 | 35,70 | 35,70 | -3,77 | 35,70 | 35,70 | 500 | 17 850 | 35,70 | 206,00 |
| AGROSTROJ PELHŘIM. | BAAAGSPE | CS0005004852 | 141,10 | 141,10 | -5,93 | 141,10 | 150,00 | 92 | 13 426 | 56,70 | 158,00 |
| ALIACHEM | BAASYNTH | CZ0005091959 | 73,10 | 74,60 | +2,05 | 73,10 | 74,60 | 56 | 4 106 | 52,60 | 127,60 |
| ALIACHEM | BABSYNTH | CZ0005112607 | 8,10 | 7,60 | -2,56 | 7,50 | 8,10 | 1 468 | 11 328 | 5,20 | 13,00 |
| ALMET | BAAALMET | CS0005035757 | 650,10 | 650,10 | 0,00 | 650,10 | 650,10 | 0 | 0 | 72,50 | 650,10 |
| AMMANN CR | BAASTVST | CS0005003755 | 242,00 | 242,20 | +0,45 | 242,00 | 242,20 | 0 | 0 | 202,00 | 282,60 |
| ANENSKÉ SLAT.LÁZNĚ | BAAANSLA | CS0008453957 | 268,00 | 327,10 | +9,98 | 268,00 | 327,10 | 0 | 0 | 139,00 | 327,10 |
| ATAS NÁCHOD | BAAATSNA | CS0005028257 | 130,10 | 130,10 | 0,00 | 130,10 | 130,10 | 0 | 0 | 78,00 | 130,10 |
| AVIA | BAAAVIA | CS0005020759 | 15,00 | 15,00 | 0,00 | 15,00 | 15,00 | 0 | 0 | 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 | 91,70 | 91,70 | 0,00 | 91,70 | 91,70 | 0 | 0 | 54,70 | 108,20 |
| BELAGRA | BAAZZNBR | CZ0008449055 | 685,00 | 680,00 | -0,72 | 680,00 | 685,00 | 74 | 50 470 | 51,10 | 685,00 |
| BESKYDSKÁ STAVEBNÍ | BAABESKS | CZ0005018655 | 209,90 | 209,90 | 0,00 | 209,90 | 209,90 | 0 | 0 | 120,00 | 418,10 |
| BIOCEL | BAABIOCE | CS0005017953 | 554,00 | 556,00 | +0,16 | 554,00 | 556,00 | 53 | 29 426 | 440,40 | 631,10 |
| BIOPHARM VÚBVL | BAABIOPH | CZ0009053559 | 950,50 | 950,00 | +6,52 | 900,00 | 950,50 | 32 | 30 109 | 334,80 | 1 341,40 |
| BMT | BAABMTBO | CS0005030758 | 184,00 | 184,00 | -2,12 | 184,00 | 184,00 | 8 | 1 472 | 81,00 | 231,00 |
| BOHEMIA CRYS.GROUP | BFABOCR | CZ0009092607 | 108,00 | 103,10 | +1,67 | 103,10 | 109,90 | 181 | 19 390 | 60,00 | 108,90 |
| BOHEMIA-LÁZNĚ | BAABOLAZ | CZ0008443454 | 603,30 | 603,30 | +9,97 | 603,30 | 603,30 | 0 | 0 | 398,10 | 679,70 |
| BRISK TÁBOR | BAABRITA | CZ0005074856 | 309,20 | 309,20 | 0,00 | 309,20 | 309,20 | 3 | 928 | 177,10 | 473,00 |
| BRISTOL | BAABRIST | CZ0009062352 | 216,30 | 220,30 | +1,84 | 216,30 | 220,30 | 0 | 0 | 114,30 | 231,00 |
| BRNĚN.VODÁR.A KAN. | BAABVODA | CZ0009096509 | 598,20 | 598,20 | -7,05 | 598,20 | 598,20 | 14 | 8 375 | 265,00 | 643,60 |
| B.G.M. CAPITAL | BFAPRVST | CZ0009094009 | 170,00 | 178,00 | +8,47 | 170,00 | 178,00 | 130 | 22 780 | 135,10 | 206,00 |
| B.G.M. HOLDING | BFAPRVZE | CZ0009089207 | 170,00 | 170,00 | 0,00 | 170,00 | 170,00 | 10 | 1 700 | 129,50 | 201,10 |
| CEMBRIT MORAVIA | BAAEZA | CS0008430153 | 586,80 | 610,30 | +4,18 | 572,90 | 610,30 | 0 | 0 | 263,00 | 631,50 |
| CEMOS OSTRAVA | BAACEMOS | CZ0008433356 | 330,30 | 330,00 | -0,09 | 330,00 | 330,30 | 0 | 0 | 60,00 | 400,00 |
| CIMEX KONCERN | BFAINFJI | CZ0009083507 | 113,30 | 113,30 | +3,00 | 113,30 | 113,30 | 0 | 0 | 81,20 | 113,30 |
| CIMEX KONCERN | BFBINFJI | CZ0009083606 | 40,00 | 40,00 | 0,00 | 40,00 | 40,00 | 0 | 0 | 23,80 | 42,00 |
| CONCORDIA INV.IF | BFACONIF | CZ0008021201 | 199,80 | 199,80 | +3,09 | 199,80 | 199,80 | 65 | 12 987 | 108,60 | 236,30 |
| CONSUS IF | BFACONIN | CZ0008028305 | 47,30 | 47,30 | +0,42 | 47,30 | 47,30 | 40 | 1 892 | 35,30 | 55,00 |
| CUKROVAR VRBÁTKY | BAACUKRY | CS0008417358 | 610,00 | 610,00 | -0,16 | 610,00 | 610,00 | 4 | 2 440 | 303,30 | 901,30 |
| CUKR.A RAF.DOBROV. | BAACUKRA | CS0008426953 | 216,60 | 226,10 | +7,66 | 216,60 | 226,10 | 0 | 0 | 95,20 | 298,00 |
| CZECH PROPERTY | BFAIFBO | CZ0009086807 | 1 000,00 | 1 000,00 | 0,00 | 1 000,00 | 1 000,00 | 0 | 0 | 471,30 | 2 300,00 |
| ČEDOK | BAACEDOK | CZ0009036356 | 130,00 | 135,00 | 0,00 | 130,00 | 135,00 | 0 | 0 | 74,20 | 135,00 |
| ČECHOFRACHT | BAACECHF | CZ0008413457 | 1 820,10 | 1 800,20 | -1,08 | 1 800,10 | 1 820,10 | 6 | 10 841 | 702,00 | 1 900,00 |
| ČESKÁ NÁMOŘ.PLAVBA | BAACSNAP | CZ0008413556 | 312,20 | 312,20 | +0,06 | 312,20 | 312,20 | 11 | 3 434 | 226,00 | 550,00 |
| ČESKÁ POJIŠŤOVNA | BAACSPOJ | CZ0008002755 | 3 251,00 | 3 261,00 | +0,30 | 3 251,00 | 3 261,00 | 0 | 0 | 2 320,10 | 3 950,00 |
| ČESKÁ SPOŘITELNA | BAACSPO | CZ0008023801 | 342,40 | 352,10 | +0,60 | 342,40 | 353,50 | 502 | 174 449 | 213,50 | 355,40 |
| ČESKÁ SPR.NEMOVIT. | BABPOTTU | CZ0009094801 | 0,50 | 0,50 | 0,00 | 0,50 | 0,50 | 0 | 0 | 0,50 | 1,30 |
| ČESKÁ SPR.NEMOVIT. | BAAPOTTU | CZ0009049052 | 75,00 | 75,00 | 0,00 | 75,00 | 75,00 | 0 | 0 | 70,20 | 114,60 |
| ČESKÁ ZBROJOVKA | BAACEZBR | CS0005029156 | 449,70 | 450,20 | +0,11 | 449,40 | 453,00 | 3 474 | 1 573 475 | 250,10 | 450,20 |
| ČESKÉ RADIOKOMUN. | BAACRADI | CZ0009054607 | 464,00 | 462,30 | +2,66 | 452,70 | 470,00 | 2 559 | 1 184 975 | 254,60 | 1 161,00 |
| ČESKÉ VINAŘ.ZÁVODY | BAACESVI | CZ0005081752 | 80,70 | 80,70 | 0,00 | 80,70 | 80,70 | 0 | 0 | 36,70 | 88,10 |
| ČESKOMORAVSKÁ INV. | BAAJMDRZ | CZ0005090258 | 82,00 | 87,30 | +3,92 | 82,00 | 87,30 | 0 | 0 | 28,80 | 90,00 |
| ČESKOMORAVSKÉ DOLY | BAACESDO | CZ0005103457 | 40,10 | 40,10 | -0,74 | 40,10 | 40,10 | 156 | 6 256 | 30,00 | 44,00 |
| ČETRANS ÚSTÍ N.L. | BAACETUS | CZ0008206455 | 31,00 | 31,00 | 0,00 | 31,00 | 31,00 | 18 | 558 | 18,00 | 33,10 |
| ČEZ, A.S. | BAACEZ | CZ0005112300 | 70,00 | 72,10 | +3,59 | 70,00 | 72,70 | 11 780 | 845 582 | 59,20 | 109,60 |
| ČKD HRONOV | BAACKDHR | CZ0005093658 | 336,00 | 340,30 | +1,55 | 336,00 | 340,30 | 0 | 0 | 100,00 | 427,00 |
| ČKD KUTNÁ HORA | BAACKDKH | CS0005008051 | 195,10 | 195,10 | 0,00 | 195,10 | 195,10 | 29 | 5 658 | 95,00 | 198,00 |
| ČKD PRAHA DIZ | BAACKDPR | CZ0005093153 | 852,10 | 857,00 | -4,77 | 852,10 | 857,00 | 0 | 0 | 488,10 | 1 400,00 |
| ČSAD Č. BUDĚJOVICE | BAACADCB | CZ0008207255 | 124,20 | 124,20 | +0,16 | 124,20 | 124,20 | 16 | 1 987 | 68,90 | 162,10 |
| ČSAD KLADNO | BAACADKD | CZ0008207750 | 76,50 | 76,50 | 0,00 | 76,50 | 76,50 | 0 | 0 | 48,40 | 130,00 |
| 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 | 80,50 | 80,90 | +0,62 | 80,50 | 80,90 | 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 | 70,00 | 70,00 | 0,00 | 70,00 | 70,00 | 8 | 560 | 55,00 | 204,00 |
| DENTAL PRAHA | BAADENTA | CZ0005104257 | 522,20 | 522,20 | 0,00 | 522,20 | 522,20 | 0 | 0 | 410,00 | 1 320,00 |
| DERMACOL | BAADERMA | CZ0009041653 | 293,20 | 293,20 | +9,97 | 293,20 | 293,20 | 2 | 586 | 124,00 | 1 525,00 |
| DESKO | BAADESKO | CS0008461364 | 115,10 | 115,10 | 0,00 | 115,10 | 115,10 | 0 | 0 | 98,30 | 700,00 |
| DIMENSION | BFACSIF | CZ0009100608 | 52,50 | 52,50 | 0,00 | 52,50 | 52,50 | 0 | 0 | 48,80 | 100,00 |
| DKF HOLDING | BFADETKU | CZ0009092904 | 5,80 | 5,80 | +1,75 | 5,80 | 5,80 | 0 | 0 | 4,70 | 8,40 |
| DRŮBEŽ.ZÁV.KLATOVY | BAADRUKT | CS0008447454 | 772,00 | 772,00 | 0,00 | 772,00 | 772,00 | 0 | 0 | 297,00 | 772,00 |
| ELEKTROPORC.LOUNY | BAAELEKT | CZ0005092353 | 70,90 | 70,90 | +0,42 | 70,90 | 70,90 | 6 | 425 | 58,10 | 81,00 |
| ELROZ | BAAELROZ | CZ0005076851 | 46,80 | 46,80 | 0,00 | 46,80 | 46,80 | 0 | 0 | 46,80 | 101,60 |
| ENERGOAQUA | BAAENRGA | CS0008419750 | 417,00 | 429,50 | +2,01 | 417,00 | 429,50 | 0 | 0 | 233,10 | 432,50 |
| EQUITY HOLDING | BFAAGFIE | CZ0009084604 | 34,20 | 39,00 | +14,36 | 34,20 | 39,00 | 1 403 | 52 951 | 18,10 | 39,00 |
| ETA | BAAELEPR | CS0005005156 | 129,00 | 129,00 | +6,52 | 129,00 | 129,00 | 30 | 3 870 | 81,00 | 340,10 |
| EUROVIA CS | BAASTASZ | CS0005022854 | 800,50 | 800,50 | -1,29 | 800,50 | 800,50 | 15 | 12 008 | 478,50 | 811,00 |
| FAGRON | BAATAMDA | CZ0008461209 | 20,30 | 20,30 | 0,00 | 20,30 | 20,30 | 0 | 0 | 13,90 | 24,00 |
| FARMET Č.SKALICE | BAAFRMET | CS0005035054 | 80,00 | 80,00 | 0,00 | 80,00 | 80,00 | 0 | 0 | 64,00 | 130,00 |
| FEZKO SERVIS | BAAFEZKO | CS0005037456 | 130,00 | 130,00 | 0,00 | 130,00 | 130,00 | 2 | 260 | 84,00 | 782,50 |
| FINOP HOLDING | BAAFINOP | CZ0008418001 | 561,50 | 561,50 | -0,17 | 561,50 | 565,00 | 36 | 20 265 | 434,30 | 565,10 |
| FORTUNA HOTELS | BAAHOTFO | CZ0009091104 | 990,00 | 990,00 | 0,00 | 990,00 | 990,00 | 0 | 0 | 501,50 | 1 210,00 |
| FOSFA | BAAFOSFA | CZ0005091454 | 49,30 | 49,30 | +0,40 | 49,30 | 49,30 | 5 | 247 | 25,00 | 49,30 |
| FTL-FIRST TRAN.LI. | BAAFLT | CS0008202552 | 181,00 | 172,00 | -4,97 | 172,00 | 181,00 | 0 | 0 | 66,80 | 322,30 |
| GENOSERVIS OLOMOUC | BAAGENOS | CZ0009042255 | 70,40 | 70,40 | 0,00 | 70,40 | 70,40 | 0 | 0 | 63,00 | 109,90 |
| GEODEZIE BRNO | BAAGEOBO | CZ0009092706 | 648,50 | 648,50 | 0,00 | 648,50 | 648,50 | 0 | 0 | 378,00 | 1 200,00 |
| GEOTEST BRNO | BAAGEOTE | CS0008448452 | 520,00 | 520,00 | 0,00 | 520,00 | 520,00 | 0 | 0 | 159,30 | 600,00 |
| GEOTEST SLATINA | BAAGEOSL | CS0008450458 | 9,20 | 9,20 | 0,00 | 9,20 | 9,20 | 0 | 0 | 8,80 | 19,00 |
| GLOBAL PAYMENTS | BAAMUZO | CZ0008413655 | 3 447,20 | 3 447,20 | 0,00 | 3 447,20 | 3 447,20 | 0 | 0 | 1 447,00 | 3 856,60 |
| GRANITOL | BAAGRANI | CZ0005100354 | 313,00 | 299,90 | -4,18 | 299,90 | 313,00 | 0 | 0 | 60,00 | 360,00 |
| GREIF CR | BAAVLEER | CS0005038652 | 1 600,00 | 1 600,00 | 0,00 | 1 600,00 | 1 600,00 | 0 | 0 | 837,00 | 1 800,00 |
| GUMÁRNY ZUBŘÍ | BAAGUMZU | CZ0005100552 | 231,70 | 231,70 | -1,40 | 231,70 | 231,70 | 18 | 4 084 | 85,50 | 244,70 |
| GUMOTEX | BAAGUMOT | CZ0005086751 | 173,00 | 190,30 | +10,00 | 173,00 | 190,30 | 0 | 0 | 140,00 | 225,00 |
| HOLCIM (ČESKO) | BAACIZKO | CZ0008418951 | 1 600,60 | 1 605,50 | +1,61 | 1 600,60 | 1 605,50 | 9 | 14 430 | 986,50 | 2 088,00 |
| HOTEL FORUM PRAHA | BAAFORUM | CS0008442851 | 490,10 | 490,00 | -0,20 | 490,00 | 490,10 | 31 | 15 191 | 192,20 | 492,10 |
| HOTEL JALTA PRAHA | BAAJALTA | CZ0008437258 | 2 075,20 | 2 075,20 | 0,00 | 2 075,20 | 2 075,20 | 0 | 0 | 923,00 | 2 187,30 |
| HOTEL PANORAMA | BAAPANOR | CS0008438354 | 360,10 | 379,00 | -0,28 | 360,10 | 379,00 | 20 | 7 353 | 78,00 | 380,10 |
| HOT.INTERNATIONAL | BAAINTER | CS0008436853 | 10,20 | 10,20 | +9,67 | 10,20 | 10,20 | 0 | 0 | 6,30 | 16,70 |
| HUTNÍ PROJ.PLZEŇ | BAAHUTPR | CZ0009060059 | 41,50 | 41,50 | 0,00 | 41,50 | 41,50 | 0 | 0 | 31,50 | 59,50 |
| HYPOTEČNÍ BANKA | BACREGI | CZ0008030509 | 520,00 | 520,00 | 0,00 | 520,00 | 520,00 | 0 | 0 | 200,00 | 868,60 |
| H.J. HEINZ CR/SR | BAAPRUVY | CZ0005097352 | 25,00 | 25,00 | 0,00 | 25,00 | 25,00 | 0 | 0 | 25,00 | 49,00 |
| CHABAŘOVICKÉ STR. | BAACHABS | CS0005039056 | 280,60 | 280,60 | 0,00 | 280,60 | 280,60 | 0 | 0 | 61,70 | 286,70 |
| CHEMOPROJEKT | BAACHEPR | CZ0008439155 | 1 102,00 | 1 100,00 | -0,18 | 1 100,00 | 1 212,00 | 0 | 0 | 188,30 | 1 102,00 |
| CHEVAK CHEB | BAAVOKCH | CZ0009061750 | 196,30 | 196,30 | 0,00 | 196,30 | 196,30 | 0 | 0 | 90,20 | 218,30 |
| ICOM TRANSPORT | BAACADJI | CS0008202651 | 570,10 | 570,20 | +0,01 | 570,10 | 570,20 | 45 | 25 656 | 46,70 | 680,10 |
| IDEAL STANDARD | BAAKEZTE | CS0008417069 | 1 230,00 | 1 339,30 | +7,14 | 1 230,00 | 1 339,30 | 0 | 0 | 330,00 | 1 339,30 |
| IF BOHATSTVÍ | BFABOHAT | CZ0008011301 | 1 350,10 | 1 350,00 | 0,00 | 1 346,90 | 1 351,70 | 75 | 101 267 | 1 200,20 | 1 450,00 |
| IF OBCHODU | BFAOBCHO | CZ0008011103 | 1 056,10 | 1 055,00 | -0,09 | 1 053,50 | 1 089,90 | 92 | 98 631 | 985,00 | 1 137,00 |
| IH MOSKVA ZLÍN | BAAMOSKV | CS0008452355 | 85,50 | 85,50 | -10,00 | 85,50 | 85,50 | 6 | 513 | 48,00 | 161,80 |
| II.EPIC HOLDING | BFACZCOI | CZ0009085908 | 163,50 | 163,50 | +1,86 | 163,50 | 163,50 | 150 | 24 525 | 155,00 | 256,80 |
| INSPEKTA | BAAINSPE | CZ0008412954 | 1 985,00 | 1 985,00 | -9,97 | 1 985,00 | 1 985,00 | 0 | 0 | 1 985,00 | 4 747,10 |
| INTERHOTEL OLYMPIK | BACOLYMP | CZ0008437001 | 452,00 | 452,00 | +0,57 | 452,00 | 452,00 | 2 | 904 | 143,30 | 494,30 |
| INTERHOTEL VORONĚŽ | BAAVORON | CS0008449757 | 365,00 | 367,00 | +1,91 | 365,00 | 367,00 | 0 | 0 | 169,00 | 399,20 |
| INTEX | BAAINTEX | CS0005007459 | 50,00 | 50,00 | 0,00 | 50,00 | 50,00 | 0 | 0 | 36,00 | 76,50 |
| IVAX - CR | BAAGALEN | CZ0005096859 | 1 230,00 | 1 225,00 | 0,00 | 1 225,00 | 1 230,00 | 17 | 20 871 | 802,00 | 1 225,00 |
| I.EPIC HOLDING | BFAICZCO | CZ0009087904 | 394,60 | 394,60 | -0,40 | 394,60 | 394,60 | 15 | 5 919 | 280,00 | 563,80 |
| JÁCHYMOV PM | BAALAZJA | CS0008446753 | 675,50 | 675,50 | -4,79 | 675,50 | 675,50 | 5 | 3 378 | 355,70 | 709,50 |
| JÄKL KARVINÁ | BAAJAKKA | CZ0005084657 | 93,10 | 94,00 | +0,96 | 93,10 | 94,00 | 0 | 0 | 70,10 | 212,80 |
| JAN BECHER | BAAJANBE | CZ0009075107 | 188,00 | 188,00 | -9,61 | 188,00 | 188,00 | 0 | 0 | 188,00 | 1 200,00 |
| JANKA | BAAJANKA | CS0005003953 | 42,50 | 42,50 | -9,38 | 42,50 | 42,50 | 24 | 1 020 | 22,00 | 65,00 |
| JČ ENERGETIKA | BAAJIHEN | CZ0005077057 | 1 338,40 | 1 338,40 | -7,45 | 1 338,40 | 1 338,40 | 2 | 2 677 | 1 131,50 | 1 929,50 |
| JČ PLYNÁRENSKÁ | BAAJIHPL | CZ0005078857 | 2 150,00 | 2 150,00 | -1,12 | 2 150,00 | 2 150,00 | 3 | 6 450 | 1 222,00 | 2 174,50 |
| JÍDEL. A LŮŽK.VOZY | BAAJILUV | CS0008437158 | 301,80 | 301,80 | +0,97 | 301,80 | 301,80 | 0 | 0 | 182,10 | 310,50 |
| JIHLAVAN | BAAJIHLA | CS0005030964 | 90,30 | 90,30 | +9,72 | 90,30 | 90,30 | 200 | 18 060 | 27,20 | 90,30 |
| JIHOČESKÉ TISKÁRNY | BAAJITIS | CS0008415451 | 570,40 | 513,50 | -9,97 | 513,50 | 570,40 | 0 | 0 | 416,50 | 850,00 |
| JIHOSTROJ | BAAJIHST | CS0005036367 | 42,90 | 42,90 | +0,23 | 42,90 | 42,90 | 19 | 815 | 28,30 | 57,30 |
| JILANA | BAAJILAN | CZ0005096453 | 44,20 | 44,20 | 0,00 | 44,20 | 44,20 | 0 | 0 | 25,70 | 55,00 |
| JITKA JINDŘ.HRADEC | BAAJITKA | CZ0005088955 | 183,50 | 183,60 | +0,16 | 183,50 | 183,60 | 0 | 0 | 136,00 | 219,80 |
| JIZERSKÉ SKLO | BACJISKL | CS0009027057 | 341,20 | 341,40 | +0,38 | 341,20 | 341,40 | 0 | 0 | 116,20 | 341,40 |
| JM ENERGETIKA | BAAJMENG | CZ0005077958 | 1 971,00 | 1 971,00 | +3,68 | 1 971,00 | 1 971,00 | 0 | 0 | 1 501,10 | 2 400,00 |
| JM PLYNÁRENSKÁ | BAAJMPLY | CZ0005078956 | 3 274,10 | 3 274,10 | -0,02 | 3 274,10 | 3 274,10 | 2 | 6 548 | 1 951,00 | 4 000,00 |
| JUTA | BAAJUTA | CS0005026152 | 951,00 | 951,00 | 0,00 | 951,00 | 951,00 | 0 | 0 | 430,60 | 951,00 |
| KABELOVNA DĚČÍN | BABKABDE | CZ0005008631 | 2 005,00 | 2 007,00 | +0,19 | 2 005,00 | 2 007,00 | 4 | 8 022 | 872,50 | 2 090,00 |
| KABLO ELEKTRO | BAAKABLO | CS0005034156 | 1 739,90 | 1 739,90 | -1,39 | 1 739,90 | 1 739,90 | 3 | 5 220 | 1 031,00 | 1 870,00 |
| KAOLIN HLUBANY | BAAKAOLN | CZ0005075051 | 657,00 | 657,00 | +0,19 | 657,00 | 657,00 | 1 | 657 | 362,50 | 833,30 |
| KAPITÁL HOLDING | BFAIFKAP | CZ0009090502 | 51,00 | 51,00 | 0,00 | 51,00 | 51,00 | 0 | 0 | 45,90 | 180,90 |
| KAPPEL | BABKAPPL | CZ0009090007 | 7,50 | 8,20 | +9,33 | 7,50 | 8,20 | 0 | 0 | 0,80 | 10,40 |
| KAROSERIA | BAAAVIAB | CS0005032150 | 97,00 | 97,00 | 0,00 | 97,00 | 97,00 | 0 | 0 | 28,00 | 97,00 |
| KARVINSKÁ STAVEBNÍ | BAAOSPKA | CS0005015957 | 217,00 | 217,00 | 0,00 | 217,00 | 217,00 | 6 | 1 302 | 39,80 | 303,30 |
| KAVOZ | BAAKAVOZ | CZ0005080556 | 8,30 | 8,30 | 0,00 | 8,30 | 8,30 | 0 | 0 | 7,50 | 68,20 |
| KDYNIUM | BAAKDYNI | CZ0005023655 | 1 531,00 | 1 533,00 | +0,13 | 1 531,00 | 1 533,00 | 0 | 0 | 526,30 | 1 602,00 |
| KINOTECHNIKA PRAHA | BAAKINO | CS0008437950 | 23,10 | 23,10 | 0,00 | 23,10 | 23,10 | 0 | 0 | 22,40 | 33,50 |
| KLATOVSKÉ RYBÁŘ. | BAAKLARY | CZ0009073250 | 111,80 | 111,80 | -0,17 | 111,80 | 111,80 | 6 | 671 | 63,90 | 120,20 |
| KLENOTY AURUM PHA | BAAKLEAU | CZ0009049359 | 360,00 | 360,00 | 0,00 | 360,00 | 360,00 | 0 | 0 | 227,10 | 407,00 |
| KOMERČNÍ BANKA | BAAKOMB | CZ0008019106 | 1 235,20 | 1 250,00 | +1,28 | 1 225,00 | 1 250,00 | 567 | 699 587 | 792,60 | 1 295,20 |
| 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 | 87,50 | 87,50 | -0,56 | 87,50 | 87,50 | 12 | 1 050 | 50,30 | 105,00 |
| KOVOHUTĚ MNÍŠEK | BAAKOHUM | CS0005014851 | 67,80 | 67,80 | +3,19 | 67,80 | 67,80 | 145 | 9 831 | 31,00 | 78,90 |
| KOVOPLAST CHLUMEC | BAAKOVOP | CZ0005079251 | 131,40 | 131,40 | 0,00 | 131,40 | 131,40 | 0 | 0 | 91,00 | 145,90 |
| 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 |
| KOVOSVIT | BAAKOSVI | CS0005004464 | 432,00 | 432,10 | +1,91 | 432,00 | 432,10 | 0 | 0 | 155,20 | 745,00 |
| KOVOŠROT DĚČÍN | BAAKOSDC | CZ0005074153 | 203,00 | 203,00 | 0,00 | 203,00 | 203,00 | 0 | 0 | 200,00 | 800,20 |
| KRKONOŠSKÉ VÁPENKY | BAAKRVAP | CZ0005085159 | 540,00 | 611,10 | +13,16 | 540,00 | 611,10 | 0 | 0 | 361,30 | 680,00 |
| KRUŠNOHORSKÉ LESY | BAAKRULE | CZ0009053351 | 76,10 | 76,10 | 0,00 | 76,10 | 76,10 | 0 | 0 | 25,30 | 76,10 |
| KŘIŠŤÁLOVÝ IF | BFAKRIST | CZ0008011004 | 1 060,00 | 1 053,30 | -0,63 | 1 053,30 | 1 060,00 | 33 | 34 890 | 918,50 | 1 170,00 |
| K-T-V INVEST | BAAKOTVA | CZ0009048955 | 319,10 | 319,10 | 0,00 | 319,10 | 319,10 | 0 | 0 | 250,50 | 550,10 |
| LÁZNĚ LIBVERDA | BAALIBVE | CS0008422952 | 373,40 | 373,40 | 0,00 | 373,40 | 373,40 | 0 | 0 | 162,10 | 500,00 |
| 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 | -8,50 | 570,00 | 570,00 | 9 | 5 130 | 221,00 | 623,00 |
| LÁZNĚ TEPLICE N.B. | BAATEPNB | CZ0008431251 | 565,00 | 592,50 | -4,43 | 565,00 | 592,50 | 0 | 0 | 181,60 | 620,00 |
| LÁZNĚ TEPLICE V Č. | BAALATEP | CS0008422853 | 303,30 | 333,60 | +9,99 | 303,30 | 333,60 | 0 | 0 | 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 | 210,00 | 210,00 | 0,00 | 210,00 | 210,00 | 3 | 630 | 96,50 | 300,00 |
| LÉČ.LÁZ.MAR.LÁZNĚ | BAAMARLA | CS0008446159 | 947,30 | 972,00 | -0,91 | 852,60 | 972,00 | 0 | 0 | 673,00 | 1 700,00 |
| 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 |
| LESNÍ SP.BROUMOV | BAALESBM | CZ0009039350 | 238,00 | 238,00 | 0,00 | 238,00 | 238,00 | 0 | 0 | 200,30 | 413,40 |
| LESNÍ SP.JM LESY | BAALESJM | CZ0009043352 | 146,40 | 135,00 | -8,59 | 135,00 | 146,40 | 0 | 0 | 46,60 | 277,30 |
| 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 | 340,00 | 340,00 | 0,00 | 340,00 | 340,00 | 0 | 0 | 109,60 | 346,50 |
| LESOSTAVBY ŠUMPERK | BAASTPSU | CZ0005015800 | 21,00 | 21,00 | 0,00 | 21,00 | 21,00 | 0 | 0 | 18,10 | 26,00 |
| LESY FRÝDEK-MÍSTEK | BAALESFR | CZ0009038154 | 180,00 | 180,00 | 0,00 | 180,00 | 180,00 | 0 | 0 | 50,00 | 263,40 |
| LESY KRNOV | BAALESKR | CZ0009043659 | 137,80 | 137,90 | -5,22 | 137,80 | 137,90 | 76 | 10 475 | 48,00 | 240,00 |
| LESY MĚLNÍK | BAALESME | CZ0009060554 | 165,00 | 165,00 | 0,00 | 165,00 | 165,00 | 30 | 4 950 | 41,00 | 319,20 |
| LESY SPÁL.POŘÍČÍ | BAALESSP | CZ0009037354 | 300,00 | 300,10 | +0,03 | 300,00 | 300,10 | 0 | 0 | 55,00 | 300,10 |
| LIBERTY OSTRAVA | BAANOVHU | CZ0005098251 | 32,90 | 37,00 | +9,79 | 32,90 | 37,00 | 334 | 11 292 | 18,10 | 70,00 |
| MADETA | BAAJIMLE | CS0008420550 | 179,10 | 179,10 | +5,29 | 179,10 | 179,10 | 7 | 1 254 | 124,50 | 315,00 |
| MAGNETON | BAAMAGNE | CZ0005079053 | 74,30 | 74,20 | 0,00 | 74,20 | 74,30 | 16 | 1 188 | 38,50 | 98,00 |
| MANHATTAN IF | BFAIFUN | CZ0008004603 | 1 070,00 | 1 070,00 | +2,68 | 1 070,00 | 1 070,00 | 13 | 13 910 | 920,00 | 1 381,00 |
| MASOKOMB.POLIČKA | BAAMASPO | CS0008454252 | 228,90 | 228,90 | +5,82 | 228,90 | 228,90 | 0 | 0 | 33,10 | 636,70 |
| MASSAG | BAAMASSA | CS0005005255 | 50,00 | 50,00 | 0,00 | 50,00 | 50,00 | 0 | 0 | 22,30 | 50,00 |
| MATE | BAAMATE | CS0005010966 | 37,00 | 37,00 | 0,00 | 37,00 | 37,00 | 0 | 0 | 21,40 | 62,90 |
| MAXIMA POJIŠŤOVNA | BAAPUNIV | CZ0008032406 | 41,00 | 41,00 | 0,00 | 41,00 | 41,00 | 0 | 0 | 20,00 | 50,00 |
| MEDICAMENTA | BAAMEDIK | CZ0008455755 | 253,30 | 253,40 | -5,97 | 253,30 | 253,40 | 0 | 0 | 110,00 | 269,50 |
| MEOPTA PŘEROV | BAAMEOPT | CS0005008960 | 110,00 | 110,00 | 0,00 | 110,00 | 110,00 | 0 | 0 | 63,30 | 121,00 |
| METALIMEX | BAAMETLX | CS0008412458 | 2 371,00 | 2 490,00 | 0,00 | 2 366,50 | 2 490,00 | 0 | 0 | 1 706,00 | 3 048,90 |
| METRA BLANSKO | BAAMETRA | CS0005010057 | 42,40 | 42,40 | +9,84 | 42,40 | 42,40 | 400 | 16 960 | 33,30 | 70,10 |
| METROSTAV | BAAMESTA | CZ0005006502 | 120,50 | 130,00 | +8,15 | 120,50 | 130,00 | 1 157 | 149 290 | 95,20 | 135,00 |
| MEVA | BAAMEVA | CS0005039353 | 609,10 | 609,10 | 0,00 | 609,10 | 609,10 | 3 | 1 827 | 90,00 | 650,00 |
| MILETA | BAAMILET | CS0005027457 | 109,30 | 109,50 | +0,18 | 109,30 | 109,50 | 15 | 1 641 | 62,60 | 121,50 |
| MINERVA BOSKOVICE | BAAMIRVA | CS0005005552 | 180,00 | 180,00 | 0,00 | 180,00 | 180,00 | 0 | 0 | 150,10 | 277,00 |
| MJM LITOVEL | BAAZZNSR | CS0008434759 | 200,00 | 200,00 | +1,01 | 200,00 | 200,00 | 0 | 0 | 77,90 | 350,10 |
| MLÉKÁRNA KUNÍN | BAAMLEKO | CZ0008429008 | 125,10 | 102,50 | -9,92 | 102,50 | 125,10 | 0 | 0 | 45,00 | 124,40 |
| MORAVIA CANS | BAAMOCAN | CS0005040252 | 1 200,00 | 1 200,00 | 0,00 | 1 200,00 | 1 200,00 | 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 | 2 780,10 | 2 900,00 | +3,25 | 2 780,10 | 2 900,00 | 35 | 100 301 | 1 965,00 | 2 900,00 |
| MORAVSKÉ ŽELEZÁRNY | BAAMORZE | CZ0005091850 | 31,00 | 31,00 | 0,00 | 31,00 | 31,00 | 0 | 0 | 25,20 | 68,00 |
| MORAVSKÝ ZEM.HOLD. | BFAMZIF | CZ0009088308 | 38,50 | 38,50 | 0,00 | 38,50 | 38,50 | 30 | 1 155 | 32,80 | 93,50 |
| MORAV. PLYNOSTAV | BAAMOPLY | CZ0008448859 | 337,50 | 350,00 | -6,49 | 337,50 | 350,00 | 0 | 0 | 166,50 | 2 000,00 |
| MORAV.KERAM.ZÁVODY | BAAMOKEZ | CS0008463550 | 397,00 | 399,10 | +0,75 | 397,00 | 399,10 | 0 | 0 | 200,00 | 540,00 |
| MOTOKOV INTER. | BAAMOTIN | CZ0008417755 | 125,00 | 125,00 | 0,00 | 125,00 | 125,00 | 0 | 0 | 90,00 | 205,80 |
| MOTORPAL | BAAMOTOR | CZ0005084558 | 204,10 | 205,00 | +0,49 | 204,10 | 205,00 | 8 | 1 636 | 91,60 | 220,40 |
| MSA | BAAMSA | CZ0005016501 | 250,10 | 250,10 | +3,34 | 250,10 | 250,10 | 12 | 3 001 | 162,50 | 345,10 |
| NATE CHOTĚBOŘ | BAANAPTE | CS0005027853 | 60,00 | 60,00 | 0,00 | 60,00 | 60,00 | 0 | 0 | 52,00 | 66,00 |
| NATURAMYL H.BROD | BAANATUR | CZ0005084053 | 247,70 | 247,70 | -9,96 | 247,70 | 247,70 | 2 | 495 | 90,00 | 462,00 |
| NKT CABLES | BAAKABKL | CZ0005082255 | 491,50 | 492,00 | +0,20 | 491,50 | 492,00 | 20 | 9 831 | 370,10 | 566,00 |
| NOWACO MRAZÍRNY | BAASLMRA | CS0008428751 | 550,00 | 550,00 | 0,00 | 550,00 | 550,00 | 3 | 1 650 | 360,00 | 550,00 |
| OBEK SERVIS | BAACADT | CS0005025956 | 22,10 | 22,10 | 0,00 | 22,10 | 22,10 | 0 | 0 | 22,10 | 52,40 |
| OBCHODNÍ SLADOVNY | BABOSLAD | CZ0008420353 | 710,10 | 715,00 | +1,13 | 710,10 | 715,10 | 15 | 10 696 | 181,60 | 732,00 |
| OBCHODNÍ TISKÁRNY | BAAOBTIS | CZ0009059952 | 352,00 | 352,00 | +0,17 | 352,00 | 352,00 | 4 | 1 408 | 213,00 | 388,40 |
| ODKOLEK | BAAODKOL | CZ0009064051 | 226,80 | 226,80 | 0,00 | 226,80 | 226,80 | 0 | 0 | 224,00 | 420,00 |
| OHL ŽS | BAAZSTBO | CS0005028554 | 621,00 | 621,00 | 0,00 | 621,00 | 621,00 | 0 | 0 | 278,10 | 673,30 |
| OKD | BAAOKD | CZ0005100651 | 60,10 | 60,10 | -5,05 | 60,10 | 60,10 | 38 | 2 284 | 43,50 | 85,00 |
| OLŠANSKÉ PAPÍRNY | BAAOLSPA | CZ0005097550 | 22,80 | 22,80 | +1,33 | 22,80 | 22,80 | 18 | 410 | 18,10 | 33,00 |
| OMNIPOL PRAHA | BAAOMNIP | CZ0008413754 | 290,00 | 295,00 | +1,72 | 290,00 | 295,00 | 41 | 11 965 | 129,10 | 312,00 |
| 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 | 234,00 | 234,10 | 0,00 | 234,00 | 234,10 | 0 | 0 | 110,50 | 318,80 |
| OSPAP VELKOOBCH.P. | BAAOSPAP | CZ0005010355 | 421,00 | 421,00 | 0,00 | 421,00 | 421,00 | 0 | 0 | 65,00 | 452,50 |
| OSTRAV.VOD.A KAN. | BAAOVOKA | CZ0008435401 | 1 220,00 | 1 220,00 | 0,00 | 1 220,00 | 1 220,00 | 0 | 0 | 962,10 | 1 550,00 |
| OSTROJ | BAAOSTRO | CS0008435558 | 32,50 | 32,50 | -9,72 | 32,50 | 32,50 | 98 | 3 185 | 15,80 | 43,60 |
| OTAVAN TŘEBOŇ | BAAOTAVA | CZ0005090852 | 45,10 | 45,10 | 0,00 | 45,10 | 45,10 | 8 | 361 | 42,80 | 117,20 |
| OTAVA-PATRIA | BAAHOTOT | CZ0009065959 | 210,60 | 210,60 | -0,18 | 210,60 | 210,60 | 0 | 0 | 108,50 | 261,00 |
| O2 C.R. | BAATELEC | CZ0009093209 | 320,10 | 324,00 | +0,84 | 317,00 | 329,40 | 2 681 | 867 793 | 185,00 | 461,00 |
| PANKRÁC | BAAPANKR | CZ0009033205 | 370,00 | 360,00 | -5,75 | 360,00 | 370,00 | 56 | 20 560 | 280,00 | 575,00 |
| PANKRÁC | BABPANKR | CZ0009078903 | 512,10 | 512,10 | 0,00 | 512,10 | 512,10 | 0 | 0 | 396,00 | 939,00 |
| PARAMO | BAAPARAM | CZ0005091355 | 310,70 | 351,40 | +9,84 | 310,70 | 351,40 | 177 | 62 106 | 120,20 | 351,40 |
| PASB | BAAPISBO | CZ0005089755 | 80,00 | 80,00 | 0,00 | 80,00 | 80,00 | 0 | 0 | 38,40 | 80,00 |
| PCB BENEŠOV | BAACKDBN | CS0005013754 | 135,70 | 135,70 | 0,00 | 135,70 | 135,70 | 0 | 0 | 51,50 | 152,30 |
| PEKÁRNA CHOMUTOV | BAAPEKCH | CZ0005075358 | 43,20 | 43,20 | 0,00 | 43,20 | 43,20 | 0 | 0 | 39,20 | 117,80 |
| PEKÁRNA LIBEREC | BAAPEKLB | CZ0005086355 | 65,00 | 79,20 | +10,00 | 65,00 | 79,20 | 0 | 0 | 28,90 | 138,00 |
| PEK.A CUKR.TŘEBÍČ | BAAPECUT | CZ0005102152 | 67,00 | 67,00 | 0,00 | 67,00 | 67,00 | 0 | 0 | 64,50 | 184,00 |
| PERLA BAVLNÁŘ.ZÁV. | BAAPERLA | CZ0005096958 | 59,00 | 59,10 | -1,50 | 59,00 | 59,10 | 84 | 4 958 | 31,30 | 73,90 |
| PHILIP MORRIS ČR | BAATABAK | CS0008418869 | 8 110,90 | 8 119,60 | +0,24 | 8 020,00 | 8 119,60 | 28 | 226 366 | 5 350,00 | 8 295,00 |
| PIVOVAR LOUNY | BAAPIVLN | CZ0008458452 | 136,20 | 136,20 | +9,92 | 136,20 | 136,20 | 0 | 0 | 30,00 | 201,20 |
| PIVOVAR RADEGAST | BAAPIVOR | CS0008464350 | 1 670,10 | 1 680,10 | +1,19 | 1 670,10 | 1 680,10 | 5 | 8 390 | 1 270,20 | 1 982,80 |
| PIVOVAR V.POPOVICE | BAAPIVVP | CZ0008424751 | 192,30 | 195,10 | -4,26 | 192,30 | 203,80 | 26 | 5 244 | 108,20 | 267,00 |
| PIVOV. STAROPRAMEN | BAAPIVPH | CZ0005111054 | 22,50 | 23,00 | 0,00 | 22,50 | 23,00 | 56 | 1 278 | 17,10 | 50,20 |
| PLIVA - LACHEMA | BAALACHE | CZ0005096750 | 452,80 | 455,50 | +2,49 | 452,80 | 455,50 | 3 | 1 364 | 367,10 | 555,30 |
| PLOMA | BAAZPD | CS0008452751 | 176,80 | 176,80 | +0,45 | 176,80 | 176,80 | 72 | 12 730 | 58,50 | 176,80 |
| PLYNOPROJEKT PRAHA | BAAPLZPH | CZ0005092650 | 967,10 | 967,10 | 0,00 | 967,10 | 967,10 | 0 | 0 | 314,40 | 967,10 |
| PLYNOSTAV PARDUB. | BAAPLYPA | CS0008455952 | 141,10 | 141,20 | -0,56 | 141,10 | 141,20 | 0 | 0 | 63,00 | 145,00 |
| PLZEŇSKÁ TEPLÁREN. | BAAPLZTE | CZ0005077453 | 478,80 | 478,80 | +0,16 | 478,80 | 478,80 | 0 | 0 | 271,00 | 543,70 |
| POLIČSKÉ STROJÍRNY | BAAPOLST | CZ0005034652 | 63,00 | 62,60 | -3,69 | 62,60 | 63,00 | 61 | 3 829 | 20,30 | 65,00 |
| PORCEL.MANUFAKTURA | BAAPORCE | CZ0005098756 | 377,70 | 377,70 | +2,91 | 377,70 | 377,70 | 0 | 0 | 65,00 | 451,80 |
| POŠT.TISK.CENIN | BAAPTCEN | CZ0008439254 | 1 092,50 | 1 092,50 | 0,00 | 1 092,50 | 1 092,50 | 0 | 0 | 427,10 | 1 125,00 |
| PPF INVEST.HOLDING | BFAPCES | CZ0009084505 | 447,20 | 447,20 | -9,98 | 447,20 | 447,20 | 0 | 0 | 383,00 | 769,00 |
| PRAGA ČÁSLAV | BAAOPSTA | CZ0005014555 | 25,00 | 25,00 | 0,00 | 25,00 | 25,00 | 0 | 0 | 21,00 | 30,10 |
| PRAGA LOUNY | BAAPRALN | CZ0005109801 | 26,40 | 26,40 | +7,31 | 26,40 | 26,40 | 0 | 0 | 4,70 | 576,20 |
| PRAGOIMEX | BAAPGIMX | CZ0008420759 | 221,00 | 221,00 | 0,00 | 221,00 | 221,00 | 0 | 0 | 55,00 | 450,00 |
| PRAZSKE SLUZBY/SHS | BAAPRSLU | CZ0009055158 | 449,90 | 447,00 | -3,72 | 447,00 | 485,00 | 1 822 | 882 863 | 366,10 | 665,30 |
| PRAŽSKÁ ENERGETIKA | BAAPRENG | CZ0005078154 | 1 650,00 | 1 650,00 | -2,94 | 1 650,00 | 1 650,00 | 1 | 1 650 | 1 170,00 | 2 050,00 |
| PRAŽSKÁ PLYNÁREN. | BAAPRPLY | CZ0005084350 | 1 823,30 | 1 824,10 | +0,04 | 1 823,30 | 1 824,10 | 0 | 0 | 1 400,00 | 2 450,00 |
| PRAŽSKÁ TEPLÁREN. | BAAPRTEP | CS0008439659 | 1 196,00 | 1 196,00 | 0,00 | 1 196,00 | 1 196,00 | 0 | 0 | 936,90 | 1 236,00 |
| PRIOR ČR | BAAPRICB | CS0008457859 | 120,00 | 120,00 | 0,00 | 120,00 | 120,00 | 0 | 0 | 82,00 | 698,00 |
| PROAGRO | BAAPRAGR | CZ0009100509 | 65,00 | 65,50 | +0,76 | 65,00 | 65,50 | 0 | 0 | 6,70 | 65,50 |
| PROAGRO LIBEREC | BAAPROAG | CZ0009073557 | 153,30 | 130,20 | -6,59 | 126,60 | 153,30 | 0 | 0 | 19,00 | 262,60 |
| PROLES Č.BUDĚJOV. | BAAPROLE | CZ0009056750 | 100,00 | 100,00 | 0,00 | 100,00 | 100,00 | 0 | 0 | 45,00 | 100,00 |
| PSVS | BAAPRSVO | CZ0005111500 | 880,00 | 880,00 | +6,66 | 880,00 | 880,00 | 877 | 771 760 | 200,00 | 880,00 |
| P-D REFRACTORIES | BAAMSLZ | CZ0005010454 | 62,90 | 62,90 | 0,00 | 62,90 | 62,90 | 0 | 0 | 30,30 | 67,00 |
| RAAB KARCH.STAVIVA | BAARAAB | CZ0005101154 | 76,30 | 76,30 | -0,26 | 76,30 | 76,30 | 20 | 1 526 | 59,20 | 125,00 |
| RAPID | BAARAPID | CZ0008413259 | 4 000,00 | 4 000,00 | 0,00 | 4 000,00 | 4 000,00 | 0 | 0 | 3 663,00 | 7 700,00 |
| RAŠELINA | BAARASEL | CZ0009074050 | 225,30 | 225,30 | +18,45 | 225,30 | 225,30 | 0 | 0 | 116,10 | 252,60 |
| REKULT.VÝSTAV.MOST | BAAREKUL | CZ0005043653 | 228,00 | 228,10 | -0,08 | 228,00 | 228,10 | 0 | 0 | 98,30 | 257,40 |
| RENTIÉRSKÝ IF 1.IN | BFAREPIN | CZ0008011509 | 981,40 | 986,10 | +0,80 | 981,40 | 986,10 | 49 | 48 281 | 910,80 | 1 150,00 |
| RMS MEZZANINE | BAAPVT | CS0008416251 | 1 927,70 | 1 927,70 | +0,11 | 1 927,70 | 1 927,70 | 0 | 0 | 1 413,30 | 2 645,30 |
| 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 | -2,17 | 450,00 | 450,00 | 10 | 4 500 | 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 | 230,00 | 230,00 | 0,00 | 230,00 | 230,00 | 0 | 0 | 114,30 | 384,00 |
| RYBÁŘ. TŘEBOŇ HLD | BAARYBAT | CS0008456455 | 369,00 | 369,00 | -10,00 | 369,00 | 369,00 | 26 | 9 594 | 185,50 | 454,00 |
| RYBNIKÁŘ.HLUBOKÁ | BAARYBHL | CZ0009071858 | 201,10 | 201,10 | -5,85 | 201,10 | 201,10 | 0 | 0 | 70,10 | 213,60 |
| SANATORIUM ASTORIA | BADASTOR | CS0009026950 | 815,00 | 815,00 | 0,00 | 815,00 | 815,00 | 0 | 0 | 380,00 | 1 591,00 |
| SBĚRNÉ SUROV.Č.B. | BAASBESU | CZ0009058558 | 52,00 | 52,00 | 0,00 | 52,00 | 52,00 | 0 | 0 | 35,50 | 111,50 |
| SČ ARMATURKA | BAASCARM | CS0005003854 | 140,00 | 140,00 | 0,00 | 140,00 | 140,00 | 0 | 0 | 51,50 | 258,60 |
| SČ ENERGETIKA | BAASEVEN | CZ0005078055 | 1 350,10 | 1 350,10 | -4,70 | 1 350,10 | 1 350,10 | 5 | 6 751 | 1 020,30 | 1 563,60 |
| SČ PLYNÁRENSKÁ | BAASEVPL | CZ0005092452 | 1 904,20 | 1 905,10 | +0,04 | 1 904,20 | 1 905,10 | 0 | 0 | 868,60 | 2 133,10 |
| SELGEN | BAASELGE | CZ0009033650 | 360,00 | 360,00 | -10,00 | 360,00 | 360,00 | 7 | 2 520 | 171,00 | 517,40 |
| SEMPERFLEX OPTIMIT | BAAOPTIM | CZ0008414356 | 491,10 | 491,10 | +0,20 | 491,10 | 491,10 | 0 | 0 | 323,10 | 608,10 |
| SETUZA | BAASETUZ | CZ0008460052 | 291,70 | 291,70 | 0,00 | 291,70 | 291,70 | 0 | 0 | 237,00 | 505,00 |
| SEVEROČESKÉ DOLY | BAASEVDO | CZ0005102350 | 335,20 | 360,00 | +8,43 | 334,00 | 360,00 | 36 | 12 068 | 219,80 | 360,00 |
| SFINX | BAASFINX | CS0005036458 | 175,00 | 175,00 | 0,00 | 175,00 | 175,00 | 26 | 4 550 | 60,00 | 227,90 |
| SG - INDUSTRY | BFAYSE | CZ0009087706 | 6,90 | 6,90 | 0,00 | 6,90 | 6,90 | 253 | 1 746 | 6,50 | 16,60 |
| SHD KOMES | BAASHDKO | CS0008423851 | 150,00 | 150,00 | -2,59 | 150,00 | 150,00 | 45 | 6 750 | 53,50 | 168,70 |
| 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 | 650,00 | 651,10 | +0,15 | 650,00 | 651,10 | 0 | 0 | 111,00 | 701,10 |
| SILON | BAASILON | CZ0005094458 | 292,60 | 295,10 | -4,12 | 292,60 | 295,10 | 16 | 4 707 | 196,00 | 375,90 |
| SKALIČAN | BAASKALC | CS0008454666 | 60,00 | 60,00 | 0,00 | 60,00 | 60,00 | 0 | 0 | 58,90 | 82,60 |
| SLADOVNA HODONICE | BAASLADH | CZ0008452554 | 535,00 | 535,00 | 0,00 | 535,00 | 535,00 | 16 | 8 560 | 95,10 | 585,60 |
| SLÉVÁRNA HEUNISCH | BAASLEVA | CS0005071950 | 300,00 | 329,70 | +9,97 | 300,00 | 329,70 | 0 | 0 | 161,90 | 602,50 |
| SLÉVÁRNA KUŘIM | BAASLEVK | CS0005032754 | 112,80 | 112,80 | 0,00 | 112,80 | 112,80 | 0 | 0 | 20,50 | 294,00 |
| 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 |
| SLEZAN FRÝDEK-MÍS. | BAASLEZA | CZ0005018259 | 256,10 | 256,10 | +5,30 | 256,10 | 256,10 | 110 | 28 171 | 106,00 | 302,50 |
| SM ENERGETIKA | BAASMENG | CZ0005078352 | 1 544,00 | 1 548,10 | -0,12 | 1 544,00 | 1 548,10 | 4 | 6 184 | 1 175,00 | 1 758,30 |
| SM PLYNÁRENSKÁ | BAASMPLY | CZ0005084459 | 1 875,00 | 1 875,00 | -9,94 | 1 875,00 | 1 875,00 | 8 | 15 000 | 1 255,00 | 2 698,80 |
| SM VOD.A KAN.OVA | BAAVOKAO | CS0008435251 | 471,10 | 471,10 | -1,85 | 471,10 | 471,10 | 4 | 1 884 | 327,70 | 517,70 |
| SMP CONSTRUCTION | BAASTAMO | CS0005022953 | 321,00 | 321,00 | +1,26 | 321,00 | 321,00 | 20 | 6 420 | 153,00 | 341,00 |
| SOFTWARE 602 | BAASOFTW | CZ0009092300 | 250,00 | 250,00 | 0,00 | 250,00 | 250,00 | 0 | 0 | 90,10 | 480,00 |
| SOKOLOVSKÁ UHELNÁ | BAASOKUH | CZ0005103952 | 214,40 | 215,00 | +0,37 | 208,80 | 215,00 | 632 | 135 570 | 145,00 | 257,90 |
| SPOJENÉ KARTÁČOVNY | BAASPOKA | CS0008415550 | 231,00 | 235,00 | +1,73 | 231,00 | 235,00 | 0 | 0 | 162,00 | 415,00 |
| SPOJPROJEKT PRAHA | BAASPJPR | CS0008443164 | 661,50 | 807,90 | +9,99 | 661,50 | 807,90 | 0 | 0 | 421,00 | 1 279,30 |
| SPOLANA | BAASPOLA | CS0008424958 | 80,00 | 76,10 | -4,87 | 76,10 | 80,00 | 35 | 2 695 | 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 | 107,50 | 108,10 | -1,72 | 107,50 | 108,10 | 87 | 9 371 | 47,00 | 110,00 |
| STAROROL.PORCELÁN | BAASTARO | CZ0005085753 | 92,70 | 112,00 | +8,84 | 92,70 | 112,00 | 210 | 23 443 | 46,00 | 112,00 |
| STAV.POD.JABLONEC | BAASPJAB | CS0005038959 | 48,80 | 44,00 | -9,83 | 44,00 | 48,80 | 0 | 0 | 21,70 | 60,50 |
| STČ ENERGETICKÁ | BAASTREN | CZ0005078253 | 1 330,70 | 1 330,10 | -1,46 | 1 288,10 | 1 330,70 | 0 | 0 | 1 001,70 | 1 700,00 |
| STČ PLYNÁRENSKÁ | BAASTRPL | CZ0005078659 | 2 880,00 | 2 881,00 | +0,03 | 2 880,00 | 2 881,00 | 0 | 0 | 1 414,00 | 3 950,00 |
| STOCK PLZEŇ | BAALIKER | CS0008418554 | 6 200,10 | 6 300,00 | +1,61 | 6 200,10 | 6 300,00 | 0 | 0 | 4 131,10 | 7 000,00 |
| STROJÍRNY BOHDAL. | BAASTRBO | CS0008440558 | 157,50 | 157,50 | +6,34 | 157,50 | 157,50 | 1 | 158 | 11,50 | 157,50 |
| STROJPLAST | BABSTRTA | CZ0005086603 | 500,10 | 500,10 | 0,00 | 500,10 | 500,10 | 0 | 0 | 500,10 | 500,10 |
| STROJPLAST | BAASTRTA | CZ0005086652 | 15,10 | 14,00 | -7,28 | 14,00 | 15,10 | 0 | 0 | 9,80 | 42,10 |
| STROJTEX | BAASTRJT | CS0005034859 | 83,10 | 83,10 | +0,12 | 83,10 | 83,10 | 0 | 0 | 20,50 | 83,10 |
| STS PRUNÉŘOV | BAASTSP | CZ0009067658 | 42,10 | 42,10 | -0,23 | 42,10 | 42,10 | 60 | 2 526 | 8,50 | 47,50 |
| SUBEKO | BAAKOREK | CZ0005094250 | 12,00 | 12,00 | 0,00 | 12,00 | 12,00 | 0 | 0 | 11,70 | 27,00 |
| SUBTERRA | BAASBTER | CS0005023050 | 455,50 | 455,50 | -6,81 | 455,50 | 455,50 | 14 | 6 377 | 297,10 | 760,00 |
| SVA | BAASVA | CS0005024553 | 101,00 | 101,00 | 0,00 | 101,00 | 101,00 | 8 | 808 | 47,90 | 125,00 |
| SVOBODA GRAF.ZÁV. | BAASVOBG | CS0008415253 | 348,80 | 314,00 | -9,97 | 314,00 | 348,80 | 0 | 0 | 159,00 | 409,20 |
| SYNPO PARDUBICE | BAASYNPO | CZ0008465259 | 100,00 | 100,00 | 0,00 | 100,00 | 100,00 | 0 | 0 | 40,70 | 200,00 |
| ŠKODA PRAHA | BAASKOPH | CS0005006857 | 100,00 | 90,00 | -10,00 | 90,00 | 100,00 | 0 | 0 | 77,10 | 239,10 |
| ŠKROBÁRNY PELHŘIM. | BAASKRPE | CZ0005097154 | 106,00 | 106,00 | -0,93 | 106,00 | 106,00 | 0 | 0 | 50,30 | 107,20 |
| ŠMERAL BRNO | BAASMERA | CS0005029354 | 67,50 | 71,60 | +5,91 | 67,50 | 71,60 | 45 | 3 126 | 30,00 | 75,10 |
| ŠROUBÁRNA ŽATEC | BAASROZA | CZ0005075952 | 28,00 | 28,00 | 0,00 | 28,00 | 28,00 | 15 | 420 | 26,30 | 40,00 |
| ŠROUBÁRNA ŽDÁNICE | BAASROUZ | CS0005032358 | 203,10 | 203,10 | -9,73 | 203,10 | 203,10 | 0 | 0 | 39,30 | 250,00 |
| ŠTERNBERSKÉ LESY | BAASTELE | CZ0009044152 | 202,40 | 182,20 | -9,98 | 182,20 | 202,40 | 0 | 0 | 83,00 | 353,10 |
| ŠTI HOLDING | BFASTI | CZ0009087805 | 995,00 | 995,00 | +1,01 | 995,00 | 995,00 | 0 | 0 | 523,00 | 1 474,50 |
| TARMAC SEVEROKÁMEN | BAAWIMPE | CZ0005074351 | 469,00 | 469,00 | 0,00 | 469,00 | 469,00 | 0 | 0 | 300,60 | 584,70 |
| TATRA | BAATATRA | CS0005018456 | 51,10 | 51,10 | -1,73 | 51,00 | 52,00 | 830 | 42 904 | 30,30 | 68,50 |
| TECH.INŽ.ÚSTAV NER | BAATECIN | CS0008427357 | 251,20 | 251,20 | 0,00 | 251,20 | 251,20 | 0 | 0 | 52,50 | 360,60 |
| TENEZ | BAATENEZ | CS0005028158 | 200,10 | 200,20 | +0,45 | 200,10 | 200,20 | 0 | 0 | 59,40 | 221,00 |
| TEPLÁRNA Č.BUDĚJ. | BAATEPCB | CZ0005083550 | 530,00 | 530,00 | 0,00 | 530,00 | 530,00 | 0 | 0 | 408,00 | 720,00 |
| TEPLÁRNA OTROKOV. | BAATPLOT | CS0008451050 | 443,00 | 443,00 | -9,59 | 443,00 | 443,00 | 24 | 10 632 | 262,00 | 490,00 |
| TEPLÁRNA PÍSEK | BAATEPPI | CZ0005077156 | 360,00 | 360,00 | 0,00 | 360,00 | 360,00 | 0 | 0 | 157,50 | 453,00 |
| TEPLÁRNA STRAKON. | BAATEPST | CZ0005077255 | 436,00 | 436,10 | +0,25 | 436,00 | 436,10 | 0 | 0 | 320,90 | 530,00 |
| TEPLÁRNA ÚSTÍ N.L. | BAATPLTR | CS0008423950 | 308,00 | 308,00 | -2,77 | 308,00 | 308,00 | 10 | 3 080 | 158,30 | 409,00 |
| TEPLÁRNY BRNO | BAATPLBO | CS0008452157 | 1 116,20 | 1 116,20 | +1,19 | 1 116,20 | 1 116,20 | 46 | 51 345 | 521,00 | 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 | 33,10 | 33,10 | 0,00 | 33,10 | 33,10 | 0 | 0 | 21,60 | 37,20 |
| TERCO TELČ NÁBYTEK | BAATELNA | CS0008463055 | 270,00 | 270,00 | 0,00 | 270,00 | 270,00 | 0 | 0 | 54,10 | 270,10 |
| TEREOS TTD | BAAPRACU | CZ0005104851 | 46,20 | 46,20 | +10,00 | 46,20 | 46,20 | 0 | 0 | 14,60 | 46,20 |
| TESLA JIHLAVA | BAATSLJI | CS0005072859 | 190,50 | 190,50 | 0,00 | 190,50 | 190,50 | 0 | 0 | 31,00 | 200,00 |
| TESLA KARLÍN | BAATSLKA | CS0005021351 | 47,00 | 47,40 | +1,49 | 47,00 | 47,40 | 0 | 0 | 30,50 | 67,20 |
| TESLA SEZAM | BAATSLSE | CS0005009851 | 482,20 | 482,20 | +1,94 | 482,20 | 482,20 | 0 | 0 | 420,00 | 700,00 |
| TILIA LDS ALBRECH. | BAATILIA | CZ0009053252 | 145,90 | 145,90 | -9,99 | 145,90 | 145,90 | 0 | 0 | 62,00 | 334,00 |
| TOMA | BAATOMA | CZ0005088559 | 90,00 | 90,30 | +0,33 | 90,00 | 90,30 | 59 | 5 317 | 35,00 | 93,30 |
| TONA | BAATONA | CZ0005041160 | 180,10 | 180,10 | 0,00 | 180,10 | 180,10 | 2 | 360 | 50,30 | 266,30 |
| TONAK | BAATONAK | CS0005006055 | 28,20 | 28,20 | 0,00 | 28,20 | 28,20 | 33 | 931 | 15,00 | 37,20 |
| TONASO | BAATONAS | CS0008423257 | 8,00 | 8,00 | 0,00 | 8,00 | 8,00 | 0 | 0 | 6,00 | 14,50 |
| TOS SVITAVY | BAATOSSV | CS0005009356 | 100,30 | 100,30 | 0,00 | 100,30 | 100,30 | 0 | 0 | 35,00 | 120,00 |
| TRANSAKTA | BAATRANS | CZ0008413358 | 1 000,00 | 1 000,00 | 0,00 | 1 000,00 | 1 000,00 | 15 | 15 000 | 107,60 | 1 000,00 |
| TRANZA | BAATRANZ | CZ0005076356 | 74,10 | 74,20 | +0,13 | 74,10 | 74,20 | 60 | 4 449 | 20,20 | 81,80 |
| TŘINECKÉ ŽELEZÁRNY | BAATRINZ | CS0005010552 | 150,10 | 150,40 | -0,19 | 150,10 | 150,80 | 73 | 10 989 | 113,40 | 168,50 |
| TUSCULUM ROUSÍNOV | BABTUSCU | CZ0005108704 | 26,00 | 26,00 | 0,00 | 26,00 | 26,00 | 0 | 0 | 18,00 | 146,40 |
| TYLEX LETOVICE | BAATYLEX | CS0005006154 | 60,90 | 60,90 | +5,00 | 60,90 | 60,90 | 0 | 0 | 46,50 | 159,60 |
| TYPOS TISKAŘ.ZÁV. | BAATYPOS | CZ0005109900 | 741,00 | 741,00 | +2,63 | 741,00 | 741,00 | 2 | 1 482 | 487,30 | 855,00 |
| TZP | BAATZP | CZ0005088054 | 250,00 | 250,00 | 0,00 | 250,00 | 250,00 | 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 | 1 500,00 |
| UNIPETROL | BAAUNIPE | CZ0009091500 | 32,70 | 33,80 | +1,50 | 32,40 | 33,80 | 8 884 | 297 136 | 31,40 | 65,20 |
| UNIPLET TŘEBÍČ | BAAUNIPL | CS0005005354 | 81,00 | 81,00 | 0,00 | 81,00 | 81,00 | 6 | 486 | 15,00 | 126,10 |
| UNITED ENERGY | BAAPSZTE | CS0008458659 | 650,20 | 650,20 | +0,03 | 650,20 | 650,20 | 0 | 0 | 441,00 | 685,10 |
| UNITED ENERGY | BABPSZTE | CZ0005113308 | 65,30 | 65,30 | 0,00 | 65,30 | 65,30 | 120 | 7 836 | 43,20 | 72,30 |
| VAI HP | BAAHP | CZ0005074955 | 3 665,00 | 3 500,20 | -4,49 | 3 500,00 | 3 665,00 | 0 | 0 | 116,80 | 3 805,00 |
| VARI LIBICE N.C. | BAAMEPOL | CZ0005041400 | 177,00 | 177,10 | 0,00 | 177,00 | 177,10 | 0 | 0 | 19,70 | 177,10 |
| VČ ENERGETIKA | BAAVCENG | CZ0005076950 | 1 450,50 | 1 450,00 | 0,00 | 1 450,00 | 1 450,50 | 9 | 13 052 | 1 132,60 | 1 632,90 |
| VČ PLYNÁRENSKÁ | BAAVCPLY | CZ0005092551 | 2 000,60 | 2 000,60 | -8,17 | 2 000,60 | 2 000,60 | 6 | 12 004 | 1 220,00 | 2 950,00 |
| VEBA TEXTILNÍ ZÁV. | BAAVEBA | CZ0005026658 | 258,10 | 258,10 | -4,40 | 258,10 | 258,10 | 22 | 5 678 | 135,00 | 313,00 |
| VELKOOBCH.IVANČICE | BAAVOIVA | CS0008422150 | 40,50 | 40,50 | 0,00 | 40,50 | 40,50 | 0 | 0 | 27,10 | 40,50 |
| VET ASSETS A.S. | BAAJIP | CZ0005005850 | 85,80 | 85,00 | -5,55 | 80,70 | 86,60 | 141 | 11 749 | 52,00 | 90,00 |
| VHOS | BAAVHOS | CZ0009047254 | 740,00 | 740,00 | 0,00 | 740,00 | 740,00 | 0 | 0 | 199,00 | 1 050,00 |
| VINIUM | BAAVINIU | CS0008421954 | 200,10 | 200,10 | 0,00 | 200,10 | 200,10 | 0 | 0 | 56,70 | 290,10 |
| VINNÉ SKL.VALTICE | BAAVINSK | CS0008450052 | 850,00 | 850,10 | +0,01 | 850,00 | 850,10 | 0 | 0 | 381,50 | 1 000,00 |
| VÍNO MIKULOV | BAAVINOM | CS0008465159 | 703,50 | 706,00 | +0,14 | 703,50 | 706,00 | 9 | 6 339 | 275,10 | 737,50 |
| VITKA BRNĚNEC | BAAVITKA | CZ0005087858 | 58,00 | 58,00 | 0,00 | 58,00 | 58,00 | 0 | 0 | 31,50 | 110,00 |
| VÍTKOVICE | BAAVITKO | CZ0005098558 | 7,10 | 7,10 | +1,42 | 7,10 | 7,10 | 0 | 0 | 5,20 | 13,50 |
| VÍTKOVSKÉ LESY | BAAVITLE | CZ0009038451 | 173,30 | 173,30 | 0,00 | 173,30 | 173,30 | 0 | 0 | 46,70 | 280,00 |
| VLNAP | BAAVLNAP | CZ0005087650 | 29,40 | 29,40 | +9,70 | 29,40 | 29,40 | 0 | 0 | 20,00 | 50,00 |
| VODÁRENSKÁ | BAAVOAZ | CZ0009051256 | 411,00 | 411,00 | -8,66 | 411,00 | 411,00 | 10 | 4 110 | 230,00 | 530,10 |
| VODÁR.KLADNO-MĚLN. | BAAVOKLM | CZ0009062857 | 171,30 | 171,30 | 0,00 | 171,30 | 171,30 | 0 | 0 | 50,70 | 175,70 |
| VODHOSP.INŽ.SLUŽBY | BAAVKINS | CZ0009055950 | 230,00 | 230,40 | -8,35 | 230,00 | 230,40 | 28 | 6 443 | 37,30 | 252,10 |
| VODNÍ ZDR.HOLEŠOV | BAAVOZDH | CZ0008461753 | 464,60 | 464,60 | 0,00 | 464,60 | 464,60 | 0 | 0 | 82,10 | 464,60 |
| VOD.A KAN.BEROUN | BAAVOKBE | CZ0009059754 | 166,00 | 166,00 | 0,00 | 166,00 | 166,00 | 0 | 0 | 72,00 | 170,10 |
| VOD.A KAN.BŘECLAV | BAAVOKBV | CZ0009064952 | 130,70 | 130,70 | -6,03 | 130,70 | 130,70 | 0 | 0 | 68,70 | 159,00 |
| VOD.A KAN.HODONÍN | BAAVOKHO | CZ0009058855 | 114,00 | 114,00 | 0,00 | 114,00 | 114,00 | 0 | 0 | 81,90 | 323,20 |
| VOD.A KAN.HR.KRÁL. | BAAVOKHK | CZ0009046850 | 198,00 | 200,00 | +1,01 | 198,00 | 200,00 | 0 | 0 | 130,30 | 230,00 |
| VOD.A KAN.CHRUDIM | BAAVOKCR | CZ0009047056 | 166,00 | 166,00 | 0,00 | 166,00 | 166,00 | 0 | 0 | 82,60 | 166,00 |
| VOD.A KAN.J.ČECHY | BAAVOKJC | CZ0009064754 | 588,20 | 558,80 | -4,99 | 558,80 | 620,80 | 0 | 0 | 391,30 | 1 061,10 |
| VOD.A KAN.KROMĚŘÍŽ | BAAVOKKM | CZ0009047353 | 158,50 | 150,10 | -5,29 | 138,60 | 158,50 | 0 | 0 | 76,30 | 159,70 |
| VOD.A KAN.K.VARY | BAAVOKKV | CZ0009060851 | 694,00 | 694,00 | 0,00 | 694,00 | 694,00 | 0 | 0 | 373,70 | 753,90 |
| VOD.A KAN.M.BOLES. | BAAVOKMB | CZ0009063251 | 176,00 | 176,00 | 0,00 | 176,00 | 176,00 | 0 | 0 | 102,00 | 180,00 |
| VOD.A KAN.NÁCHOD | BAAVOKNA | CZ0009057758 | 145,00 | 140,00 | -3,44 | 130,50 | 145,00 | 0 | 0 | 88,60 | 154,40 |
| VOD.A KAN.PARDUBIC | BAAVOKPA | CZ0009064150 | 225,00 | 225,00 | 0,00 | 225,00 | 225,00 | 0 | 0 | 140,20 | 236,00 |
| VOD.A KAN.PŘEROV | BAAVOKPR | CZ0009046652 | 312,50 | 325,00 | +4,00 | 304,30 | 325,00 | 0 | 0 | 53,50 | 350,00 |
| VOD.A KAN.TRUTNOV | BAAVOKTU | CZ0009058657 | 130,80 | 145,00 | 0,00 | 130,80 | 145,00 | 25 | 3 554 | 65,70 | 145,10 |
| VOD.A KAN.VSETÍN | BAAVOKVS | CZ0009057956 | 135,10 | 135,10 | 0,00 | 135,10 | 135,10 | 0 | 0 | 121,70 | 300,00 |
| VOD.A KAN.ZLÍN | BAAVOKZL | CZ0009047957 | 219,80 | 207,40 | -5,64 | 207,40 | 230,40 | 0 | 0 | 145,80 | 620,00 |
| VOS | BAAVOPRS | CS0005036052 | 41,20 | 41,20 | 0,00 | 41,20 | 41,20 | 0 | 0 | 32,50 | 47,70 |
| VÚES BRNO | BAAVUEBR | CZ0009054953 | 110,40 | 110,40 | 0,00 | 110,40 | 110,40 | 0 | 0 | 28,50 | 141,00 |
| VULKAN | BAAVULKA | CZ0005100453 | 134,50 | 134,50 | +9,97 | 134,50 | 134,50 | 6 | 807 | 82,70 | 265,00 |
| VÝSTAVIŠTĚ Č.BUD. | BAAPARCE | CZ0009072658 | 360,00 | 360,00 | 0,00 | 360,00 | 360,00 | 0 | 0 | 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. | BAAJICIH | CS0008415857 | 1 580,30 | 1 580,30 | -0,17 | 1 580,30 | 1 580,30 | 2 | 3 161 | 1 262,00 | 1 750,00 |
| WIENERBERGER C.P. | BAEJICIH | CZ0005115501 | 15,70 | 15,70 | 0,00 | 15,70 | 15,70 | 168 | 2 638 | 11,60 | 15,80 |
| XAVEROV | BAAXAVER | CS0008440657 | 43,10 | 43,10 | -4,64 | 43,10 | 43,10 | 22 | 948 | 27,00 | 53,10 |
| YTONG | BAAPORBE | CS0008420162 | 2 977,00 | 2 977,00 | -9,98 | 2 977,00 | 2 977,00 | 18 | 53 586 | 1 603,10 | 3 307,20 |
| ZAKLÁDÁNÍ STAVEB | BAAZAKST | CZ0009045951 | 602,00 | 602,00 | 0,00 | 602,00 | 602,00 | 0 | 0 | 307,30 | 641,20 |
| ZÁPADOKÁMEN | BAAZAKAM | CS0008444857 | 467,00 | 467,00 | 0,00 | 467,00 | 467,00 | 6 | 2 802 | 129,00 | 720,00 |
| ZÁS.TEPLEM VSETÍN | BAAZASTE | CZ0008431301 | 199,40 | 199,40 | -5,49 | 199,40 | 199,40 | 60 | 11 964 | 134,50 | 395,00 |
| ZBROJOVKA BRNO | BAAZBROJ | CS0005040658 | 19,10 | 19,10 | +1,05 | 19,10 | 19,10 | 223 | 4 259 | 14,00 | 26,60 |
| ZČ ENERGETIKA | BAAZCENG | CZ0005077354 | 1 890,00 | 1 890,50 | +5,02 | 1 890,00 | 1 890,50 | 0 | 0 | 1 200,00 | 2 904,50 |
| ZČ PLYNÁRENSKÁ | BAAZCPLY | CZ0005078758 | 1 910,00 | 1 910,00 | -7,55 | 1 910,00 | 1 910,00 | 2 | 3 820 | 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 | 420,20 | 435,00 | +3,49 | 420,10 | 435,00 | 282 | 118 784 | 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 HAVLÍČKŮV BROD | BAAZZNHB | CZ0009067153 | 126,60 | 125,00 | -1,26 | 125,00 | 126,60 | 0 | 0 | 69,00 | 154,10 |
| ZZN CHOMUTOV | BAAZZNCH | CS0008458758 | 90,00 | 91,00 | -9,00 | 90,00 | 91,00 | 0 | 0 | 35,10 | 117,50 |
| ZZN MĚLNÍK | BAAZZNPH | CS0008440756 | 180,00 | 180,00 | 0,00 | 180,00 | 180,00 | 0 | 0 | 7,20 | 185,10 |
| ZZN PARDUBICE | BAAZZNPA | CS0008454559 | 182,00 | 200,00 | +9,89 | 182,00 | 200,10 | 0 | 0 | 58,20 | 221,10 |
| ZZN PELHŘIMOV | BAAZZNPE | CS0008456158 | 125,00 | 125,00 | 0,00 | 125,00 | 125,00 | 35 | 4 375 | 59,00 | 276,90 |
| ZZN POLABÍ | BAAZZNNB | CZ0009092805 | 13,30 | 13,30 | -2,20 | 13,30 | 13,30 | 0 | 0 | 8,10 | 14,00 |
| ZZN POMORAVÍ | BAAZZNHO | CS0008463352 | 257,00 | 257,00 | 0,00 | 257,00 | 257,00 | 0 | 0 | 43,70 | 266,20 |
| ZZN RAKOVNÍK | BAAZZNRA | CZ0009068359 | 329,00 | 329,00 | 0,00 | 329,00 | 329,00 | 0 | 0 | 40,00 | 340,00 |
| ŽĎAS | BAAZDAS | CS0005031152 | 182,10 | 182,30 | +0,10 | 182,10 | 182,30 | 19 | 3 462 | 136,10 | 249,00 |
| ŽIVNOBANKA 1.IF | BFAZBFON | CZ0008007903 | 626,60 | 626,30 | +0,32 | 626,30 | 626,60 | 51 | 31 955 | 590,00 | 700,00 |
| ŽIVNOSTENSKÁ BANKA | BAAZIBA | CZ0008002557 | 1 975,00 | 1 975,00 | 0,00 | 1 975,00 | 1 975,00 | 4 | 7 900 | 1 537,70 | 1 975,00 |
| ŽOS NYMBURK | BAAZOSNY | CZ0009048351 | 45,60 | 45,60 | 0,00 | 45,60 | 45,60 | 0 | 0 | 20,90 | 86,00 |
| ŽPSV UH. OSTROH | BAAZPSVU | CZ0008202959 | 416,50 | 447,00 | +1,59 | 416,50 | 447,00 | 68 | 28 566 | 192,90 | 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.