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 | 143,00 | 143,00 | 0,00 | 143,00 | 143,00 | 0 | 0 | 56,70 | 158,00 |
| ALIACHEM | BABSYNTH | CZ0005112607 | 7,50 | 7,50 | -1,31 | 7,50 | 7,50 | 64 | 480 | 5,20 | 9,60 |
| ALIACHEM | BAASYNTH | CZ0005091959 | 76,10 | 76,20 | +0,13 | 76,10 | 76,20 | 94 | 7 162 | 52,60 | 82,00 |
| AMMANN CR | BAASTVST | CS0005003755 | 260,90 | 270,00 | +3,48 | 260,90 | 270,00 | 166 | 47 310 | 202,00 | 288,90 |
| ATAS NÁCHOD | BAAATSNA | CS0005028257 | 290,00 | 290,00 | +1,75 | 290,00 | 290,00 | 0 | 0 | 78,00 | 290,00 |
| AVIA | BAAAVIA | CS0005020759 | 39,90 | 39,90 | +9,91 | 39,90 | 39,90 | 190 | 7 581 | 10,00 | 39,90 |
| BELAGRA | BAAZZNBR | CZ0008449055 | 367,00 | 367,00 | 0,00 | 367,00 | 367,00 | 0 | 0 | 108,10 | 690,10 |
| BIOCEL | BAABIOCE | CS0005017953 | 555,00 | 532,00 | -5,00 | 532,00 | 560,00 | 0 | 0 | 440,40 | 658,70 |
| BIOPHARM VÚBVL | BAABIOPH | CZ0009053559 | 844,00 | 840,10 | -0,35 | 840,10 | 844,10 | 0 | 0 | 391,20 | 1 341,40 |
| BMT | BAABMTBO | CS0005030758 | 515,00 | 512,50 | -0,48 | 512,50 | 515,00 | 23 | 11 830 | 81,00 | 531,20 |
| BOHEMIA CRYS.GROUP | BFABOCR | CZ0009092607 | 153,00 | 153,00 | +9,99 | 153,00 | 153,00 | 105 | 16 065 | 67,60 | 153,00 |
| BOHEMIA-LÁZNĚ | BAABOLAZ | CZ0008443454 | 636,00 | 637,00 | +0,29 | 636,00 | 637,00 | 0 | 0 | 398,10 | 703,00 |
| BRISK TÁBOR | BAABRITA | CZ0005074856 | 373,10 | 376,20 | -1,87 | 373,10 | 376,20 | 0 | 0 | 177,10 | 473,00 |
| BRNĚN.VODÁR.A KAN. | BAABVODA | CZ0009096509 | 620,00 | 620,00 | -6,06 | 620,00 | 620,00 | 14 | 8 680 | 272,10 | 701,80 |
| B.G.M. CAPITAL | BFAPRVST | CZ0009094009 | 226,00 | 226,00 | 0,00 | 226,00 | 226,00 | 6 | 1 356 | 135,10 | 291,80 |
| B.G.M. HOLDING | BFAPRVZE | CZ0009089207 | 206,40 | 206,10 | -0,04 | 185,40 | 206,50 | 0 | 0 | 129,50 | 208,10 |
| CIMEX KONCERN | BFBINFJI | CZ0009083606 | 41,60 | 41,60 | +0,48 | 41,60 | 41,60 | 0 | 0 | 23,80 | 42,60 |
| CIMEX KONCERN | BFAINFJI | CZ0009083507 | 110,60 | 110,60 | -9,78 | 110,60 | 110,60 | 25 | 2 765 | 81,20 | 122,60 |
| CONCORDIA INV.IF | BFACONIF | CZ0008021201 | 213,10 | 213,10 | -4,78 | 213,10 | 213,10 | 8 | 1 705 | 108,60 | 231,00 |
| CONSUS IF | BFACONIN | CZ0008028305 | 47,40 | 47,40 | 0,00 | 47,40 | 47,40 | 20 | 948 | 33,80 | 52,10 |
| CUKROVAR VRBÁTKY | BAACUKRY | CS0008417358 | 1 300,00 | 1 300,00 | -9,72 | 1 300,00 | 1 300,00 | 6 | 7 800 | 303,30 | 1 667,50 |
| CZECH PROPERTY | BFAIFBO | CZ0009086807 | 990,00 | 990,00 | 0,00 | 990,00 | 990,00 | 0 | 0 | 471,30 | 1 100,00 |
| ČEDOK | BAACEDOK | CZ0009036356 | 230,00 | 247,30 | +0,93 | 230,00 | 247,30 | 0 | 0 | 74,20 | 250,00 |
| ČECHOFRACHT | BAACECHF | CZ0008413457 | 2 791,70 | 2 793,40 | +0,06 | 2 791,70 | 2 793,40 | 0 | 0 | 737,50 | 2 887,00 |
| ČESKÁ NÁMOŘ.PLAVBA | BAACSNAP | CZ0008413556 | 500,00 | 480,00 | -8,57 | 480,00 | 500,00 | 67 | 33 048 | 290,00 | 525,00 |
| ČESKÁ POJIŠŤOVNA | BAACSPOJ | CZ0008002755 | 4 413,20 | 4 413,20 | -4,06 | 4 413,20 | 4 413,20 | 1 | 4 413 | 2 347,70 | 4 777,00 |
| ČESKÁ SPOŘITELNA | BAACSPO | CZ0008023801 | 368,30 | 368,30 | +0,51 | 368,30 | 368,30 | 117 723 | 43 840 045 | 237,90 | 390,00 |
| ČESKÁ SPR.NEMOVIT. | BAAPOTTU | CZ0009049052 | 100,00 | 100,00 | 0,00 | 100,00 | 100,00 | 0 | 0 | 70,20 | 102,00 |
| ČESKÁ SPR.NEMOVIT. | BABPOTTU | CZ0009094801 | 0,90 | 0,90 | 0,00 | 0,90 | 0,90 | 6 000 | 5 400 | 0,40 | 1,30 |
| ČESKÁ ZBROJOVKA | BAACEZBR | CS0005029156 | 472,50 | 472,50 | +5,00 | 472,50 | 472,50 | 0 | 0 | 290,10 | 472,50 |
| ČESKÉ RADIOKOMUN. | BAACRADI | CZ0009054607 | 292,00 | 294,60 | +0,03 | 292,00 | 303,00 | 438 | 130 548 | 254,60 | 510,00 |
| ČESKÉ VINAŘ.ZÁVODY | BAACESVI | CZ0005081752 | 89,20 | 89,20 | +0,22 | 89,20 | 89,20 | 0 | 0 | 48,60 | 99,00 |
| ČESKOMORAVSKÁ INV. | BAAJMDRZ | CZ0005090258 | 91,00 | 91,00 | 0,00 | 91,00 | 91,00 | 0 | 0 | 28,80 | 99,70 |
| ČESKOMORAVSKÉ DOLY | BAACESDO | CZ0005103457 | 57,00 | 57,00 | 0,00 | 57,00 | 57,00 | 12 | 684 | 30,00 | 57,10 |
| 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 | 52,00 | 52,00 | 0,00 | 52,00 | 52,00 | 0 | 0 | 18,10 | 57,70 |
| ČEZ, A.S. | BAACEZ | CZ0005112300 | 90,00 | 90,10 | +1,23 | 85,70 | 92,10 | 4 625 | 418 911 | 59,20 | 98,80 |
| ČKD HRONOV | BAACKDHR | CZ0005093658 | 634,80 | 634,70 | 0,00 | 634,70 | 634,80 | 0 | 0 | 100,00 | 710,00 |
| ČKD KUTNÁ HORA | BAACKDKH | CS0005008051 | 330,00 | 302,10 | -4,09 | 302,10 | 330,00 | 41 | 13 279 | 95,00 | 349,90 |
| ČKD PRAHA DIZ | BAACKDPR | CZ0005093153 | 1 268,00 | 1 269,00 | +0,14 | 1 268,00 | 1 269,00 | 0 | 0 | 488,10 | 1 528,50 |
| ČSAD Č. BUDĚJOVICE | BAACADCB | CZ0008207255 | 211,00 | 211,00 | 0,00 | 211,00 | 211,00 | 48 | 10 128 | 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 | 52,30 | 50,10 | -4,20 | 50,10 | 52,30 | 0 | 0 | 50,00 | 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 | 198,00 | 163,00 | -9,44 | 163,00 | 198,00 | 0 | 0 | 55,00 | 180,00 |
| DERMACOL | BAADERMA | CZ0009041653 | 354,70 | 376,00 | 0,00 | 354,70 | 376,00 | 0 | 0 | 146,50 | 1 525,00 |
| DIMENSION | BFACSIF | CZ0009100608 | 50,00 | 50,00 | 0,00 | 50,00 | 50,00 | 0 | 0 | 48,80 | 100,00 |
| DKF HOLDING | BFADETKU | CZ0009092904 | 6,10 | 6,10 | 0,00 | 6,10 | 6,10 | 0 | 0 | 4,70 | 8,40 |
| DRŮBEŽ.ZÁV.KLATOVY | BAADRUKT | CS0008447454 | 1 170,10 | 1 170,10 | 0,00 | 1 170,10 | 1 170,10 | 0 | 0 | 342,00 | 1 170,10 |
| ELEKTROPORC.LOUNY | BAAELEKT | CZ0005092353 | 236,70 | 231,00 | -2,40 | 231,00 | 236,70 | 0 | 0 | 58,10 | 236,70 |
| ENERGOAQUA | BAAENRGA | CS0008419750 | 570,10 | 570,10 | -2,97 | 570,10 | 570,10 | 12 | 6 841 | 285,00 | 600,20 |
| EQUITY HOLDING | BFAAGFIE | CZ0009084604 | 47,00 | 50,80 | +14,93 | 47,00 | 50,80 | 1 163 | 56 881 | 19,00 | 50,80 |
| ETA | BAAELEPR | CS0005005156 | 135,20 | 135,30 | +0,07 | 135,20 | 135,30 | 75 | 10 141 | 81,00 | 340,10 |
| EUROVIA CS | BAASTASZ | CS0005022854 | 800,00 | 800,00 | 0,00 | 800,00 | 800,00 | 0 | 0 | 550,10 | 898,00 |
| FEZKO SERVIS | BAAFEZKO | CS0005037456 | 151,10 | 151,10 | 0,00 | 151,10 | 151,10 | 3 | 453 | 84,00 | 782,50 |
| FINOP HOLDING | BAAFINOP | CZ0008418001 | 588,20 | 586,00 | -2,33 | 586,00 | 588,20 | 42 | 24 678 | 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 | 54,80 | 54,80 | 0,00 | 54,80 | 54,80 | 0 | 0 | 25,50 | 89,60 |
| GEODEZIE BRNO | BAAGEOBO | CZ0009092706 | 407,10 | 340,30 | -8,05 | 340,00 | 407,10 | 0 | 0 | 340,30 | 1 186,70 |
| GLOBAL PAYMENTS | BAAMUZO | CZ0008413655 | 5 296,30 | 5 296,30 | +7,65 | 5 296,30 | 5 296,30 | 0 | 0 | 1 447,00 | 5 296,30 |
| GUMÁRNY ZUBŘÍ | BAAGUMZU | CZ0005100552 | 212,00 | 214,00 | +1,90 | 212,00 | 214,00 | 15 | 3 192 | 98,40 | 258,30 |
| GUMOTEX | BAAGUMOT | CZ0005086751 | 240,00 | 240,00 | 0,00 | 240,00 | 240,00 | 1 | 240 | 140,00 | 240,00 |
| 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 | 2 100,00 | 2 100,00 | -0,94 | 2 100,00 | 2 100,00 | 2 | 4 200 | 1 020,00 | 2 200,00 |
| HOTEL FORUM PRAHA | BAAFORUM | CS0008442851 | 555,00 | 560,00 | +1,79 | 555,00 | 560,00 | 12 | 6 685 | 280,20 | 560,00 |
| HOTEL JALTA PRAHA | BAAJALTA | CZ0008437258 | 1 720,60 | 1 777,00 | +3,27 | 1 720,60 | 1 777,00 | 0 | 0 | 1 000,00 | 2 187,30 |
| HOTEL PANORAMA | BAAPANOR | CS0008438354 | 472,00 | 472,00 | +6,06 | 472,00 | 472,00 | 1 | 472 | 162,60 | 472,00 |
| HYPOTEČNÍ BANKA | BACREGI | CZ0008030509 | 601,00 | 601,00 | +0,16 | 601,00 | 601,00 | 0 | 0 | 270,00 | 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 | 180,10 | 180,10 | 0,00 | 180,10 | 180,10 | 0 | 0 | 90,20 | 218,30 |
| IDEAL STANDARD | BAAKEZTE | CS0008417069 | 2 315,00 | 2 465,00 | +6,47 | 2 315,00 | 2 468,70 | 0 | 0 | 585,00 | 2 465,00 |
| IF BOHATSTVÍ | BFABOHAT | CZ0008011301 | 1 390,00 | 1 375,30 | -1,05 | 1 370,00 | 1 390,00 | 293 | 406 347 | 1 200,20 | 1 425,10 |
| IF OBCHODU | BFAOBCHO | CZ0008011103 | 1 080,60 | 1 070,50 | -0,98 | 1 070,50 | 1 080,60 | 317 | 342 314 | 985,00 | 1 137,00 |
| II.EPIC HOLDING | BFACZCOI | CZ0009085908 | 205,10 | 205,10 | 0,00 | 205,10 | 205,10 | 0 | 0 | 155,00 | 240,00 |
| INSPEKTA | BAAINSPE | CZ0008412954 | 3 251,00 | 3 251,00 | -9,96 | 3 251,00 | 3 251,00 | 0 | 0 | 1 960,00 | 4 747,10 |
| INTERHOTEL OLYMPIK | BACOLYMP | CZ0008437001 | 562,30 | 562,30 | -3,25 | 562,30 | 562,30 | 1 | 562 | 226,00 | 660,00 |
| INTERHOTEL VORONĚŽ | BAAVORON | CS0008449757 | 449,00 | 444,50 | -6,96 | 444,50 | 449,00 | 10 | 4 481 | 211,40 | 477,80 |
| 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 | 1 382,30 | 1 382,30 | +2,12 | 1 382,30 | 1 382,30 | 8 | 11 058 | 845,10 | 1 576,90 |
| I.EPIC HOLDING | BFAICZCO | CZ0009087904 | 407,50 | 411,00 | -3,52 | 407,50 | 411,00 | 24 | 9 844 | 280,00 | 524,90 |
| JÁCHYMOV PM | BAALAZJA | CS0008446753 | 677,50 | 684,70 | +1,06 | 677,50 | 685,10 | 0 | 0 | 355,70 | 768,00 |
| JÄKL KARVINÁ | BAAJAKKA | CZ0005084657 | 213,20 | 250,00 | +9,07 | 213,20 | 250,00 | 32 | 7 558 | 70,10 | 331,10 |
| JAN BECHER | BAAJANBE | CZ0009075107 | 2 260,20 | 2 260,20 | +4,99 | 2 260,20 | 2 260,20 | 0 | 0 | 138,00 | 2 260,20 |
| JČ ENERGETIKA | BAAJIHEN | CZ0005077057 | 1 666,60 | 1 666,60 | +2,05 | 1 666,60 | 1 666,60 | 2 | 3 333 | 1 131,50 | 1 929,50 |
| JČ PLYNÁRENSKÁ | BAAJIHPL | CZ0005078857 | 2 145,30 | 2 145,30 | 0,00 | 2 145,30 | 2 145,30 | 1 | 2 145 | 1 222,00 | 2 249,80 |
| JÍDEL. A LŮŽK.VOZY | BAAJILUV | CS0008437158 | 334,00 | 333,00 | +0,24 | 333,00 | 334,00 | 50 | 16 670 | 220,00 | 368,10 |
| JIHOSTROJ | BAAJIHST | CS0005036367 | 39,20 | 35,30 | -9,94 | 35,30 | 39,20 | 0 | 0 | 28,30 | 57,30 |
| JITKA JINDŘ.HRADEC | BAAJITKA | CZ0005088955 | 280,10 | 252,00 | -10,03 | 252,00 | 280,10 | 0 | 0 | 151,20 | 339,90 |
| JM ENERGETIKA | BAAJMENG | CZ0005077958 | 2 254,60 | 2 254,60 | +3,89 | 2 254,60 | 2 254,60 | 3 | 6 764 | 1 501,10 | 2 405,50 |
| JM PLYNÁRENSKÁ | BAAJMPLY | CZ0005078956 | 3 069,40 | 3 070,00 | -9,98 | 3 069,40 | 3 072,20 | 10 | 30 705 | 1 951,00 | 3 853,30 |
| JUTA | BAAJUTA | CS0005026152 | 1 440,00 | 1 440,00 | 0,00 | 1 440,00 | 1 440,00 | 0 | 0 | 522,50 | 1 610,00 |
| KABELOVNA DĚČÍN | BABKABDE | CZ0005008631 | 2 253,30 | 2 253,30 | +0,14 | 2 253,30 | 2 253,30 | 2 | 4 507 | 992,00 | 2 356,20 |
| KABLO ELEKTRO | BAAKABLO | CS0005034156 | 1 760,20 | 1 760,20 | -6,86 | 1 760,20 | 1 760,20 | 6 | 10 561 | 1 200,00 | 1 997,60 |
| KAPITÁL HOLDING | BFAIFKAP | CZ0009090502 | 58,00 | 58,00 | 0,00 | 58,00 | 58,00 | 0 | 0 | 45,90 | 162,90 |
| KAROSERIA | BAAAVIAB | CS0005032150 | 273,00 | 251,00 | -8,05 | 251,00 | 273,00 | 0 | 0 | 38,00 | 303,30 |
| KDYNIUM | BAAKDYNI | CZ0005023655 | 1 973,80 | 1 875,40 | -4,98 | 1 875,40 | 1 973,80 | 0 | 0 | 1 082,30 | 1 975,00 |
| KOMERČNÍ BANKA | BAAKOMB | CZ0008019106 | 1 523,00 | 1 535,30 | +0,28 | 1 517,70 | 1 555,30 | 929 | 1 423 560 | 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 | 620,00 | 650,00 | +4,83 | 620,00 | 650,00 | 0 | 0 | 155,20 | 745,00 |
| KOVOŠROT DĚČÍN | BAAKOSDC | CZ0005074153 | 260,00 | 284,50 | +9,42 | 260,00 | 284,50 | 0 | 0 | 200,00 | 800,20 |
| KRKONOŠSKÉ VÁPENKY | BAAKRVAP | CZ0005085159 | 638,30 | 638,30 | -1,23 | 638,30 | 638,30 | 10 | 6 383 | 361,30 | 1 001,90 |
| KRUŠNOHORSKÉ LESY | BAAKRULE | CZ0009053351 | 129,00 | 129,00 | +16,74 | 129,00 | 129,00 | 104 | 13 416 | 30,10 | 129,00 |
| KŘIŠŤÁLOVÝ IF | BFAKRIST | CZ0008011004 | 1 025,00 | 1 025,20 | +0,01 | 1 025,00 | 1 025,20 | 5 | 5 125 | 918,50 | 1 158,00 |
| K-T-V INVEST | BAAKOTVA | CZ0009048955 | 341,00 | 341,00 | 0,00 | 341,00 | 341,00 | 0 | 0 | 250,50 | 520,00 |
| LÁZNĚ PODĚBRADY | BAAPODEB | CS0008425153 | 830,00 | 830,00 | 0,00 | 830,00 | 830,00 | 0 | 0 | 228,20 | 900,00 |
| LÁZNĚ TEPLICE N.B. | BAATEPNB | CZ0008431251 | 811,50 | 811,50 | 0,00 | 811,50 | 811,50 | 0 | 0 | 330,00 | 850,50 |
| LÁZNĚ TEPLICE V Č. | BAALATEP | CS0008422853 | 462,10 | 510,10 | +0,39 | 462,10 | 510,10 | 0 | 0 | 210,00 | 510,10 |
| LE CYGNE SPORT.GR. | BAACYGNE | CZ0009078804 | 300,00 | 300,00 | +3,80 | 300,00 | 300,00 | 0 | 0 | 96,50 | 325,60 |
| LÉČ.LÁZ.MAR.LÁZNĚ | BAAMARLA | CS0008446159 | 1 222,20 | 1 225,20 | +0,24 | 1 222,20 | 1 225,20 | 0 | 0 | 673,00 | 1 410,10 |
| LESOSTAVBY ŠUMPERK | BAASTPSU | CZ0005015800 | 21,20 | 21,20 | 0,00 | 21,20 | 21,20 | 0 | 0 | 18,70 | 26,00 |
| LIBERTY OSTRAVA | BAANOVHU | CZ0005098251 | 51,50 | 50,50 | -1,94 | 50,50 | 51,50 | 611 | 31 048 | 18,10 | 73,20 |
| MADETA | BAAJIMLE | CS0008420550 | 323,50 | 339,00 | -3,14 | 323,50 | 350,00 | 33 | 11 106 | 134,50 | 374,20 |
| MAGNETON | BAAMAGNE | CZ0005079053 | 65,00 | 65,00 | -0,15 | 65,00 | 65,00 | 0 | 0 | 47,50 | 109,30 |
| MANHATTAN IF | BFAIFUN | CZ0008004603 | 1 201,00 | 1 201,00 | +0,08 | 1 201,00 | 1 201,00 | 0 | 0 | 920,00 | 1 381,00 |
| MASOKOMB.POLIČKA | BAAMASPO | CS0008454252 | 160,80 | 160,80 | 0,00 | 160,80 | 160,80 | 0 | 0 | 111,90 | 560,00 |
| MAXIMA POJIŠŤOVNA | BAAPUNIV | CZ0008032406 | 200,00 | 200,00 | 0,00 | 200,00 | 200,00 | 10 | 2 000 | 41,00 | 200,00 |
| MEDICAMENTA | BAAMEDIK | CZ0008455755 | 539,50 | 539,50 | 0,00 | 539,50 | 539,50 | 0 | 0 | 149,30 | 550,00 |
| MEOPTA PŘEROV | BAAMEOPT | CS0005008960 | 145,90 | 145,90 | -0,06 | 145,90 | 145,90 | 0 | 0 | 66,30 | 182,90 |
| METALIMEX | BAAMETLX | CS0008412458 | 1 702,00 | 1 702,10 | 0,00 | 1 702,00 | 1 702,10 | 0 | 0 | 1 702,10 | 2 499,00 |
| METRA BLANSKO | BAAMETRA | CS0005010057 | 32,20 | 32,20 | 0,00 | 32,20 | 32,20 | 0 | 0 | 32,10 | 70,10 |
| METROSTAV | BAAMESTA | CZ0005006502 | 138,10 | 145,00 | +1,04 | 138,10 | 145,00 | 44 | 6 214 | 96,30 | 160,00 |
| MILETA | BAAMILET | CS0005027457 | 114,00 | 114,00 | 0,00 | 114,00 | 114,00 | 0 | 0 | 84,00 | 131,70 |
| MINERVA BOSKOVICE | BAAMIRVA | CS0005005552 | 150,10 | 150,10 | 0,00 | 150,10 | 150,10 | 0 | 0 | 135,00 | 277,00 |
| MJM LITOVEL | BAAZZNSR | CS0008434759 | 163,00 | 163,00 | 0,00 | 163,00 | 163,00 | 0 | 0 | 150,00 | 350,10 |
| MORAVSKÁ PRŮM. | BFAMORIP | CZ0009090908 | 50,00 | 50,00 | 0,00 | 50,00 | 50,00 | 0 | 0 | 50,00 | 50,00 |
| MORAVSKÉ NAFT.DOLY | BAAMONAF | CS0008449658 | 3 350,10 | 3 265,10 | -0,75 | 3 265,10 | 3 350,10 | 0 | 0 | 1 965,00 | 3 590,00 |
| MORAVSKÉ ŽELEZÁRNY | BAAMORZE | CZ0005091850 | 57,60 | 54,80 | -4,86 | 54,80 | 57,60 | 0 | 0 | 25,20 | 80,00 |
| MORAVSKÝ ZEM.HOLD. | BFAMZIF | CZ0009088308 | 48,10 | 48,10 | 0,00 | 48,10 | 48,10 | 0 | 0 | 32,80 | 65,00 |
| MORAV.KERAM.ZÁVODY | BAAMOKEZ | CS0008463550 | 764,00 | 764,00 | -5,26 | 764,00 | 764,00 | 10 | 7 640 | 200,00 | 893,60 |
| MOTOKOV INTER. | BAAMOTIN | CZ0008417755 | 230,00 | 230,00 | 0,00 | 230,00 | 230,00 | 0 | 0 | 102,00 | 248,10 |
| MOTORPAL | BAAMOTOR | CZ0005084558 | 420,00 | 420,00 | 0,00 | 420,00 | 420,00 | 0 | 0 | 91,60 | 512,20 |
| MSA | BAAMSA | CZ0005016501 | 252,50 | 252,50 | 0,00 | 252,50 | 252,50 | 0 | 0 | 162,50 | 340,70 |
| NKT CABLES | BAAKABKL | CZ0005082255 | 494,40 | 500,50 | +1,29 | 494,40 | 500,50 | 5 | 2 490 | 370,10 | 525,00 |
| NOWACO MRAZÍRNY | BAASLMRA | CS0008428751 | 841,00 | 841,00 | +4,99 | 841,00 | 841,00 | 0 | 0 | 365,10 | 930,00 |
| OBCHODNÍ SLADOVNY | BABOSLAD | CZ0008420353 | 757,60 | 757,30 | 0,00 | 757,30 | 757,60 | 20 | 15 149 | 360,10 | 782,10 |
| OBCHODNÍ TISKÁRNY | BAAOBTIS | CZ0009059952 | 511,00 | 511,00 | 0,00 | 511,00 | 511,00 | 0 | 0 | 220,00 | 511,00 |
| ODKOLEK | BAAODKOL | CZ0009064051 | 389,40 | 389,40 | +9,65 | 389,40 | 389,40 | 10 | 3 894 | 185,00 | 389,40 |
| OHL ŽS | BAAZSTBO | CS0005028554 | 775,00 | 775,00 | +20,13 | 775,00 | 775,00 | 1 | 775 | 278,10 | 880,00 |
| OKD | BAAOKD | CZ0005100651 | 98,00 | 98,00 | -3,06 | 98,00 | 98,00 | 105 | 10 290 | 43,50 | 111,10 |
| ON SEMICONDUCT. CR | BAATEROS | CS0005018852 | 999,00 | 960,00 | -3,90 | 960,00 | 999,00 | 0 | 0 | 960,00 | 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 | 570,00 | 570,00 | 0,00 | 570,00 | 570,00 | 0 | 0 | 208,10 | 570,00 |
| OSTRAV.VOD.A KAN. | BAAOVOKA | CZ0008435401 | 1 830,90 | 1 850,00 | +1,04 | 1 830,90 | 1 850,00 | 0 | 0 | 1 101,00 | 2 035,00 |
| OSTROJ | BAAOSTRO | CS0008435558 | 131,80 | 131,80 | -2,80 | 131,80 | 131,80 | 39 | 5 140 | 15,80 | 164,50 |
| OTAVAN TŘEBOŇ | BAAOTAVA | CZ0005090852 | 49,00 | 49,00 | 0,00 | 49,00 | 49,00 | 0 | 0 | 42,80 | 90,00 |
| OTAVA-PATRIA | BAAHOTOT | CZ0009065959 | 210,50 | 231,30 | +9,98 | 210,50 | 231,30 | 0 | 0 | 108,50 | 261,00 |
| O2 C.R. | BAATELEC | CZ0009093209 | 283,40 | 273,30 | -2,39 | 270,00 | 287,80 | 3 260 | 898 496 | 185,00 | 377,50 |
| PANKRÁC | BAAPANKR | CZ0009033205 | 408,10 | 420,00 | +2,94 | 408,10 | 420,00 | 0 | 0 | 280,00 | 513,00 |
| PANKRÁC | BABPANKR | CZ0009078903 | 678,00 | 678,00 | +0,65 | 678,00 | 678,00 | 0 | 0 | 396,00 | 904,00 |
| PARAMO | BAAPARAM | CZ0005091355 | 377,00 | 377,00 | -3,58 | 377,00 | 377,00 | 2 | 754 | 128,90 | 391,00 |
| PERLA BAVLNÁŘ.ZÁV. | BAAPERLA | CZ0005096958 | 96,50 | 101,80 | +5,49 | 96,50 | 101,80 | 0 | 0 | 31,30 | 106,10 |
| PHILIP MORRIS ČR | BAATABAK | CS0008418869 | 9 404,40 | 9 258,70 | -1,51 | 9 255,00 | 9 548,20 | 128 | 1 197 119 | 5 815,00 | 10 672,90 |
| PIVOVAR RADEGAST | BAAPIVOR | CS0008464350 | 2 463,00 | 2 463,00 | +1,14 | 2 463,00 | 2 463,00 | 1 | 2 463 | 1 270,20 | 2 645,00 |
| PIVOVAR V.POPOVICE | BAAPIVVP | CZ0008424751 | 310,00 | 310,00 | -2,17 | 310,00 | 310,00 | 80 | 24 800 | 108,20 | 316,90 |
| PIVOV. STAROPRAMEN | BAAPIVPH | CZ0005111054 | 31,50 | 31,50 | +0,96 | 31,50 | 31,50 | 80 | 2 520 | 17,20 | 40,10 |
| PLIVA - LACHEMA | BAALACHE | CZ0005096750 | 651,00 | 651,00 | +4,83 | 651,00 | 651,00 | 5 | 3 255 | 367,10 | 651,00 |
| PLOMA | BAAZPD | CS0008452751 | 388,50 | 389,30 | +0,33 | 388,50 | 389,30 | 0 | 0 | 110,30 | 451,40 |
| PLYNOPROJEKT PRAHA | BAAPLZPH | CZ0005092650 | 519,60 | 502,00 | -3,38 | 502,00 | 519,60 | 0 | 0 | 480,40 | 1 000,00 |
| PLYNOSTAV PARDUB. | BAAPLYPA | CS0008455952 | 127,10 | 127,00 | -0,07 | 127,00 | 127,10 | 0 | 0 | 84,40 | 150,00 |
| PLZEŇSKÁ TEPLÁREN. | BAAPLZTE | CZ0005077453 | 780,00 | 780,00 | -2,50 | 780,00 | 780,00 | 0 | 0 | 383,00 | 800,10 |
| POLIČSKÉ STROJÍRNY | BAAPOLST | CZ0005034652 | 95,00 | 95,00 | 0,00 | 95,00 | 95,00 | 0 | 0 | 32,40 | 117,10 |
| POŠT.TISK.CENIN | BAAPTCEN | CZ0008439254 | 1 098,30 | 1 111,10 | +0,95 | 988,60 | 1 111,10 | 0 | 0 | 616,20 | 1 270,00 |
| PPF INVEST.HOLDING | BFAPCES | CZ0009084505 | 408,60 | 411,00 | +0,46 | 402,10 | 412,10 | 219 622 | 87 853 372 | 275,00 | 769,00 |
| PRAZSKE SLUZBY/SHS | BAAPRSLU | CZ0009055158 | 459,70 | 459,70 | -8,06 | 459,70 | 459,70 | 0 | 0 | 366,10 | 661,00 |
| PRAŽSKÁ ENERGETIKA | BAAPRENG | CZ0005078154 | 1 872,00 | 1 872,00 | +0,02 | 1 872,00 | 1 872,00 | 4 | 7 488 | 1 170,00 | 2 050,00 |
| PRAŽSKÁ PLYNÁREN. | BAAPRPLY | CZ0005084350 | 2 160,10 | 2 160,10 | 0,00 | 2 160,10 | 2 160,10 | 6 | 12 961 | 1 400,00 | 2 450,00 |
| PRAŽSKÁ TEPLÁREN. | BAAPRTEP | CS0008439659 | 1 250,10 | 1 250,10 | -0,79 | 1 250,10 | 1 250,10 | 2 | 2 500 | 936,90 | 1 389,00 |
| PRIOR ČR | BAAPRICB | CS0008457859 | 180,00 | 180,00 | 0,00 | 180,00 | 180,00 | 0 | 0 | 82,00 | 275,00 |
| PSVS | BAAPRSVO | CZ0005111500 | 880,10 | 880,10 | -0,28 | 880,10 | 880,10 | 15 | 13 202 | 350,00 | 890,20 |
| RAAB KARCH.STAVIVA | BAARAAB | CZ0005101154 | 91,10 | 91,10 | -1,51 | 91,10 | 91,10 | 17 | 1 549 | 59,20 | 110,00 |
| 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 | 216,10 | 236,60 | +9,79 | 216,10 | 236,60 | 0 | 0 | 127,20 | 281,10 |
| RENTIÉRSKÝ IF 1.IN | BFAREPIN | CZ0008011509 | 970,00 | 952,70 | +0,28 | 951,90 | 970,00 | 415 | 401 234 | 910,80 | 1 112,20 |
| RMS MEZZANINE | BAAPVT | CS0008416251 | 1 783,50 | 1 783,50 | -5,71 | 1 783,50 | 1 783,50 | 16 | 28 536 | 1 413,30 | 2 489,90 |
| RUBÍN DYN.IF | BFARUBIN | CZ0008030905 | 500,00 | 500,00 | 0,00 | 500,00 | 500,00 | 0 | 0 | 362,00 | 540,00 |
| RYBÁŘSTVÍ TELČ | BAARYBTE | CZ0009071957 | 370,00 | 333,10 | -9,97 | 333,00 | 370,00 | 0 | 0 | 114,30 | 484,00 |
| RYBÁŘ. TŘEBOŇ HLD | BAARYBAT | CS0008456455 | 430,10 | 390,00 | -9,34 | 390,00 | 430,10 | 20 | 8 203 | 210,00 | 529,00 |
| RYBNIKÁŘ.HLUBOKÁ | BAARYBHL | CZ0009071858 | 241,30 | 241,30 | +0,04 | 241,30 | 241,30 | 0 | 0 | 78,00 | 320,00 |
| SČ ARMATURKA | BAASCARM | CS0005003854 | 140,20 | 140,20 | +6,21 | 140,20 | 140,20 | 0 | 0 | 54,30 | 258,60 |
| SČ ENERGETIKA | BAASEVEN | CZ0005078055 | 1 418,40 | 1 418,40 | -12,53 | 1 418,40 | 1 418,40 | 6 | 8 510 | 1 020,30 | 1 621,60 |
| SČ PLYNÁRENSKÁ | BAASEVPL | CZ0005092452 | 2 265,30 | 2 266,10 | +0,03 | 2 265,10 | 2 266,10 | 0 | 0 | 868,60 | 2 350,00 |
| SELGEN | BAASELGE | CZ0009033650 | 395,60 | 395,60 | 0,00 | 395,60 | 395,60 | 0 | 0 | 200,00 | 517,40 |
| SEMPERFLEX OPTIMIT | BAAOPTIM | CZ0008414356 | 590,00 | 575,20 | +0,03 | 575,20 | 590,00 | 76 | 44 751 | 323,10 | 637,60 |
| SETUZA | BAASETUZ | CZ0008460052 | 231,00 | 231,00 | +0,39 | 231,00 | 231,00 | 11 | 2 541 | 192,50 | 452,00 |
| SEVEROČESKÉ DOLY | BAASEVDO | CZ0005102350 | 343,90 | 343,90 | +0,85 | 343,90 | 343,90 | 30 | 10 317 | 219,80 | 374,00 |
| SFINX | BAASFINX | CS0005036458 | 212,10 | 212,10 | 0,00 | 212,10 | 212,10 | 0 | 0 | 90,00 | 227,90 |
| SG - INDUSTRY | BFAYSE | CZ0009087706 | 6,50 | 6,20 | -3,12 | 6,20 | 6,50 | 4 999 | 31 594 | 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 | 268,10 | 268,10 | 0,00 | 268,10 | 268,10 | 16 | 4 290 | 210,70 | 363,00 |
| SLADOVNA HODONICE | BAASLADH | CZ0008452554 | 1 111,00 | 1 111,00 | 0,00 | 1 111,00 | 1 111,00 | 11 | 12 221 | 343,80 | 1 215,00 |
| SLEZAN FRÝDEK-MÍS. | BAASLEZA | CZ0005018259 | 350,00 | 384,00 | +16,36 | 350,00 | 384,00 | 0 | 0 | 156,30 | 384,00 |
| SM ENERGETIKA | BAASMENG | CZ0005078352 | 1 550,10 | 1 550,10 | 0,00 | 1 550,10 | 1 550,10 | 6 | 9 301 | 1 175,00 | 1 694,10 |
| SM PLYNÁRENSKÁ | BAASMPLY | CZ0005084459 | 2 020,00 | 2 020,00 | -1,46 | 2 020,00 | 2 020,00 | 5 | 10 100 | 1 261,50 | 2 195,00 |
| SM VOD.A KAN.OVA | BAAVOKAO | CS0008435251 | 610,00 | 610,00 | 0,00 | 610,00 | 610,00 | 14 | 8 540 | 370,20 | 708,00 |
| SMP CONSTRUCTION | BAASTAMO | CS0005022953 | 450,00 | 500,00 | +9,89 | 450,00 | 500,00 | 60 | 28 500 | 200,10 | 632,20 |
| SOFTWARE 602 | BAASOFTW | CZ0009092300 | 299,60 | 320,00 | +0,31 | 299,60 | 320,00 | 0 | 0 | 240,00 | 350,00 |
| SOKOLOVSKÁ UHELNÁ | BAASOKUH | CZ0005103952 | 257,00 | 257,00 | +0,19 | 257,00 | 257,00 | 160 | 41 120 | 170,00 | 270,00 |
| SPOJENÉ KARTÁČOVNY | BAASPOKA | CS0008415550 | 339,00 | 339,00 | 0,00 | 339,00 | 339,00 | 0 | 0 | 162,00 | 415,00 |
| 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 | 77,60 | 77,60 | +0,51 | 77,60 | 77,60 | 10 | 776 | 64,00 | 174,10 |
| SPOLEK CH.HUT.VÝR. | BAASPOCH | CZ0005092858 | 130,00 | 125,50 | -0,94 | 125,50 | 130,00 | 1 431 | 180 959 | 49,10 | 128,00 |
| STAROROL.PORCELÁN | BAASTARO | CZ0005085753 | 148,50 | 148,50 | -1,00 | 148,50 | 148,50 | 0 | 0 | 46,00 | 165,70 |
| STČ ENERGETICKÁ | BAASTREN | CZ0005078253 | 1 352,20 | 1 352,20 | -0,01 | 1 352,20 | 1 352,20 | 2 | 2 704 | 1 001,70 | 1 534,50 |
| STČ PLYNÁRENSKÁ | BAASTRPL | CZ0005078659 | 2 802,10 | 2 802,10 | 0,00 | 2 802,10 | 2 802,10 | 0 | 0 | 1 760,00 | 3 950,00 |
| STOCK PLZEŇ | BAALIKER | CS0008418554 | 8 802,00 | 8 802,00 | -1,10 | 8 802,00 | 8 802,00 | 5 | 44 010 | 4 131,10 | 9 400,00 |
| STROJPLAST | BABSTRTA | CZ0005086603 | 500,10 | 500,10 | 0,00 | 500,10 | 500,10 | 0 | 0 | 500,10 | 500,10 |
| STROJPLAST | BAASTRTA | CZ0005086652 | 11,00 | 11,20 | +1,81 | 11,00 | 11,20 | 0 | 0 | 9,80 | 36,00 |
| SUBTERRA | BAASBTER | CS0005023050 | 617,00 | 617,00 | 0,00 | 617,00 | 617,00 | 37 | 22 829 | 313,40 | 760,00 |
| ŠKODA PRAHA | BAASKOPH | CS0005006857 | 151,40 | 151,40 | 0,00 | 151,40 | 151,40 | 0 | 0 | 77,10 | 165,00 |
| ŠMERAL BRNO | BAASMERA | CS0005029354 | 86,00 | 86,10 | +0,11 | 86,00 | 86,10 | 0 | 0 | 33,00 | 90,00 |
| ŠTI HOLDING | BFASTI | CZ0009087805 | 915,10 | 915,10 | 0,00 | 915,10 | 915,10 | 20 | 18 302 | 523,00 | 1 462,50 |
| TARMAC SEVEROKÁMEN | BAAWIMPE | CZ0005074351 | 826,00 | 835,00 | +1,19 | 826,00 | 835,00 | 0 | 0 | 392,00 | 897,30 |
| TATRA | BAATATRA | CS0005018456 | 52,00 | 45,50 | -2,77 | 45,50 | 52,00 | 156 | 8 073 | 30,30 | 59,90 |
| TEPLÁRNA Č.BUDĚJ. | BAATEPCB | CZ0005083550 | 981,00 | 981,00 | -6,57 | 981,00 | 981,00 | 4 | 3 924 | 408,00 | 1 210,00 |
| TEPLÁRNA OTROKOV. | BAATPLOT | CS0008451050 | 1 600,00 | 1 600,00 | 0,00 | 1 600,00 | 1 600,00 | 0 | 0 | 262,00 | 1 668,80 |
| TEPLÁRNA PÍSEK | BAATEPPI | CZ0005077156 | 360,00 | 360,10 | 0,00 | 360,00 | 360,10 | 0 | 0 | 170,10 | 453,00 |
| TEPLÁRNA STRAKON. | BAATEPST | CZ0005077255 | 666,00 | 616,00 | 0,00 | 616,00 | 666,00 | 38 | 24 808 | 380,00 | 643,10 |
| TEPLÁRNA ÚSTÍ N.L. | BAATPLTR | CS0008423950 | 371,60 | 374,00 | +1,08 | 371,60 | 374,00 | 0 | 0 | 175,40 | 484,00 |
| TEPLÁRNY BRNO | BAATPLBO | CS0008452157 | 828,00 | 832,10 | +0,60 | 828,00 | 832,10 | 0 | 0 | 535,20 | 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 | 40,20 | 40,20 | 0,00 | 40,20 | 40,20 | 60 | 2 412 | 23,80 | 40,20 |
| TEREOS TTD | BAAPRACU | CZ0005104851 | 114,90 | 126,30 | +9,92 | 114,90 | 126,30 | 90 | 10 489 | 16,20 | 126,30 |
| TESLA JIHLAVA | BAATSLJI | CS0005072859 | 220,00 | 220,00 | +2,27 | 220,00 | 220,00 | 0 | 0 | 93,00 | 224,30 |
| TESLA KARLÍN | BAATSLKA | CS0005021351 | 59,10 | 59,10 | 0,00 | 59,10 | 59,10 | 38 | 2 246 | 33,50 | 71,50 |
| TESLA SEZAM | BAATSLSE | CS0005009851 | 430,00 | 430,00 | -2,27 | 430,00 | 430,00 | 5 | 2 150 | 420,00 | 678,00 |
| TOMA | BAATOMA | CZ0005088559 | 102,00 | 102,00 | 0,00 | 102,00 | 102,00 | 0 | 0 | 50,70 | 124,80 |
| TONAK | BAATONAK | CS0005006055 | 28,10 | 28,10 | 0,00 | 28,10 | 28,10 | 44 | 1 236 | 15,00 | 38,00 |
| TRANSAKTA | BAATRANS | CZ0008413358 | 1 600,00 | 1 600,00 | +3,22 | 1 600,00 | 1 600,00 | 0 | 0 | 120,00 | 1 600,00 |
| TRANZA | BAATRANZ | CZ0005076356 | 117,00 | 117,00 | 0,00 | 117,00 | 117,00 | 0 | 0 | 26,00 | 121,00 |
| TŘINECKÉ ŽELEZÁRNY | BAATRINZ | CS0005010552 | 233,50 | 239,10 | +3,01 | 233,10 | 240,00 | 1 013 | 239 694 | 113,40 | 239,10 |
| TYLEX LETOVICE | BAATYLEX | CS0005006154 | 120,00 | 120,00 | 0,00 | 120,00 | 120,00 | 0 | 0 | 46,50 | 150,40 |
| TYPOS TISKAŘ.ZÁV. | BAATYPOS | CZ0005109900 | 1 000,00 | 1 000,10 | 0,00 | 1 000,00 | 1 000,10 | 0 | 0 | 487,30 | 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 | 39,60 | 39,30 | -1,00 | 39,20 | 40,70 | 4 142 | 164 373 | 28,00 | 58,00 |
| UNIPLET TŘEBÍČ | BAAUNIPL | CS0005005354 | 206,90 | 206,90 | 0,00 | 206,90 | 206,90 | 0 | 0 | 18,00 | 207,10 |
| UNITED ENERGY | BABPSZTE | CZ0005113308 | 92,20 | 92,60 | -6,46 | 92,20 | 92,60 | 0 | 0 | 50,60 | 109,10 |
| UNITED ENERGY | BAAPSZTE | CS0008458659 | 973,00 | 973,00 | +0,05 | 973,00 | 973,00 | 0 | 0 | 500,60 | 1 068,80 |
| VČ ENERGETIKA | BAAVCENG | CZ0005076950 | 1 517,50 | 1 510,00 | -1,27 | 1 510,00 | 1 517,50 | 3 | 4 545 | 1 132,60 | 1 650,00 |
| VČ PLYNÁRENSKÁ | BAAVCPLY | CZ0005092551 | 2 555,20 | 2 555,20 | 0,00 | 2 555,10 | 2 555,20 | 0 | 0 | 1 220,00 | 2 785,30 |
| VEBA TEXTILNÍ ZÁV. | BAAVEBA | CZ0005026658 | 340,60 | 340,60 | -2,68 | 340,60 | 340,60 | 34 | 11 580 | 158,10 | 360,00 |
| VET ASSETS A.S. | BAAJIP | CZ0005005850 | 81,40 | 81,70 | 0,00 | 81,40 | 81,70 | 31 | 2 530 | 52,00 | 92,70 |
| VHOS | BAAVHOS | CZ0009047254 | 848,00 | 848,00 | -5,99 | 848,00 | 848,00 | 0 | 0 | 600,00 | 1 050,00 |
| VINIUM | BAAVINIU | CS0008421954 | 311,80 | 290,00 | -6,99 | 290,00 | 311,80 | 0 | 0 | 135,70 | 312,50 |
| VINNÉ SKL.VALTICE | BAAVINSK | CS0008450052 | 1 255,10 | 1 255,10 | 0,00 | 1 255,10 | 1 255,10 | 3 | 3 765 | 558,10 | 1 400,00 |
| VÍNO MIKULOV | BAAVINOM | CS0008465159 | 765,00 | 765,00 | -4,37 | 765,00 | 765,00 | 1 | 765 | 355,20 | 812,50 |
| VÍTKOVICE | BAAVITKO | CZ0005098558 | 11,00 | 11,00 | 0,00 | 10,50 | 11,00 | 525 | 5 750 | 5,20 | 14,00 |
| VLNAP | BAAVLNAP | CZ0005087650 | 71,50 | 71,50 | 0,00 | 71,50 | 71,50 | 10 | 715 | 20,00 | 103,20 |
| VODÁRENSKÁ | BAAVOAZ | CZ0009051256 | 488,10 | 488,10 | 0,00 | 488,10 | 488,10 | 0 | 0 | 281,00 | 550,50 |
| VOD.A KAN.BŘECLAV | BAAVOKBV | CZ0009064952 | 140,10 | 140,10 | 0,00 | 140,10 | 140,10 | 0 | 0 | 70,30 | 170,00 |
| VOD.A KAN.HODONÍN | BAAVOKHO | CZ0009058855 | 289,00 | 289,00 | 0,00 | 289,00 | 289,00 | 0 | 0 | 81,90 | 326,80 |
| VOD.A KAN.HR.KRÁL. | BAAVOKHK | CZ0009046850 | 222,60 | 222,60 | +0,22 | 222,60 | 222,60 | 10 | 2 226 | 155,10 | 243,00 |
| VOD.A KAN.CHRUDIM | BAAVOKCR | CZ0009047056 | 202,10 | 202,20 | +0,19 | 202,10 | 202,20 | 0 | 0 | 90,10 | 202,20 |
| VOD.A KAN.KROMĚŘÍŽ | BAAVOKKM | CZ0009047353 | 155,00 | 152,00 | -1,93 | 140,00 | 155,00 | 0 | 0 | 76,30 | 210,10 |
| VOD.A KAN.NÁCHOD | BAAVOKNA | CZ0009057758 | 181,20 | 181,20 | 0,00 | 181,20 | 181,20 | 0 | 0 | 88,60 | 181,20 |
| VOD.A KAN.PARDUBIC | BAAVOKPA | CZ0009064150 | 215,00 | 215,00 | 0,00 | 215,00 | 215,00 | 0 | 0 | 140,20 | 236,00 |
| VOD.A KAN.PŘEROV | BAAVOKPR | CZ0009046652 | 250,00 | 227,90 | -0,30 | 227,90 | 250,00 | 8 | 1 912 | 71,10 | 350,00 |
| VOD.A KAN.TRUTNOV | BAAVOKTU | CZ0009058657 | 159,30 | 159,00 | +9,65 | 159,00 | 159,30 | 24 | 3 817 | 65,70 | 168,00 |
| VOD.A KAN.VSETÍN | BAAVOKVS | CZ0009057956 | 193,60 | 193,60 | 0,00 | 193,60 | 193,60 | 0 | 0 | 121,70 | 300,00 |
| VOD.A KAN.ZLÍN | BAAVOKZL | CZ0009047957 | 215,10 | 215,10 | 0,00 | 215,10 | 215,10 | 0 | 0 | 161,90 | 620,00 |
| VULKAN | BAAVULKA | CZ0005100453 | 200,00 | 200,00 | 0,00 | 200,00 | 200,00 | 0 | 0 | 82,70 | 240,60 |
| VÝSTAVIŠTĚ Č.BUD. | BAAPARCE | CZ0009072658 | 402,10 | 402,10 | 0,00 | 402,10 | 402,10 | 0 | 0 | 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. | BAEJICIH | CZ0005115501 | 18,60 | 18,60 | 0,00 | 18,60 | 18,60 | 0 | 0 | 11,60 | 19,80 |
| WIENERBERGER C.P. | BAAJICIH | CS0008415857 | 1 905,00 | 1 905,00 | +2,91 | 1 905,00 | 1 905,00 | 0 | 0 | 1 262,00 | 2 300,00 |
| XAVEROV | BAAXAVER | CS0008440657 | 75,70 | 75,70 | +2,15 | 75,70 | 75,70 | 0 | 0 | 40,00 | 109,20 |
| YTONG | BAAPORBE | CS0008420162 | 2 780,00 | 2 780,00 | 0,00 | 2 780,00 | 2 780,00 | 0 | 0 | 1 625,60 | 3 860,00 |
| ZAKLÁDÁNÍ STAVEB | BAAZAKST | CZ0009045951 | 1 022,10 | 1 022,10 | 0,00 | 1 022,10 | 1 022,10 | 25 | 25 553 | 404,00 | 1 022,10 |
| ZBROJOVKA BRNO | BAAZBROJ | CS0005040658 | 14,50 | 13,10 | -9,65 | 13,10 | 14,50 | 52 | 737 | 13,10 | 25,00 |
| ZČ ENERGETIKA | BAAZCENG | CZ0005077354 | 2 214,00 | 2 214,00 | +0,08 | 2 214,00 | 2 214,00 | 1 | 2 214 | 1 200,00 | 2 904,50 |
| ZČ PLYNÁRENSKÁ | BAAZCPLY | CZ0005078758 | 2 344,50 | 2 344,60 | +0,02 | 2 344,50 | 2 344,60 | 0 | 0 | 1 300,10 | 2 392,10 |
| ZLATÝ IF KVANTO | BFAZLKVA | CZ0008025509 | 431,00 | 431,10 | +0,48 | 431,00 | 431,10 | 40 | 17 242 | 402,30 | 450,00 |
| ZZN POLABÍ | BAAZZNNB | CZ0009092805 | 30,90 | 30,90 | 0,00 | 30,90 | 30,90 | 0 | 0 | 10,00 | 34,30 |
| ZZN POMORAVÍ | BAAZZNHO | CS0008463352 | 201,10 | 201,10 | 0,00 | 201,10 | 201,10 | 0 | 0 | 93,00 | 266,20 |
| ŽĎAS | BAAZDAS | CS0005031152 | 225,00 | 225,00 | -5,46 | 225,00 | 225,00 | 59 | 13 275 | 137,10 | 249,00 |
| ŽIVNOSTENSKÁ BANKA | BAAZIBA | CZ0008002557 | 2 963,50 | 2 985,50 | +0,97 | 2 952,80 | 3 000,00 | 11 | 32 760 | 1 537,70 | 3 300,00 |
| ŽOS NYMBURK | BAAZOSNY | CZ0009048351 | 45,70 | 45,70 | +5,05 | 45,70 | 45,70 | 0 | 0 | 20,90 | 86,00 |
| ŽPSV UH. OSTROH | BAAZPSVU | CZ0008202959 | 661,00 | 661,00 | +0,15 | 661,00 | 661,00 | 171 | 113 031 | 287,30 | 661,00 |
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.