zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 9:06
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 01.08.2003

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.

02.07.200331.07.2003
04.08.200301.09.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,10145,100,00145,10145,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195982,2088,00+7,1882,2088,000069,6088,00
ALIACHEMBABSYNTHCZ00051126079,009,000,009,009,00006,809,00
AMMANN CRBAASTVSTCS0005003755293,80293,800,00293,80293,8000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257342,00342,000,00342,00342,0000210,00504,50
AVIABAAAVIACS000502075923,5023,500,0023,5023,500016,3033,30
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000204,00294,20
BIOPHARM VÚBVLBAABIOPHCZ00090535591 174,801 174,800,001 174,801 174,8000750,001 450,00
BMTBAABMTBOCS0005030758550,00550,000,00550,00550,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607215,40215,60+0,98215,40215,7015934 279108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454714,00714,000,00714,00714,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856655,00610,00-4,76610,00655,0000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 595,001 595,000,001 595,001 595,0000567,801 595,00
B.G.M. CAPITALBFAPRVSTCZ0009094009406,20406,200,00406,20406,203012 186178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207271,20271,20-3,76271,20271,20102 712108,60293,20
CONCORDIA INV.IFBFACONIFCZ0008021201261,60262,10+0,26261,60262,1000213,50291,00
CONSUS IFBFACONINCZ000802830548,0048,000,0048,0048,000042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 010,003 010,000,003 010,003 010,00001 102,204 000,00
CZECH PROPERTYBFAIFBOCZ0009086807764,50764,500,00764,50764,5000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 522,304 550,00+1,104 522,304 550,00002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556466,30466,60+0,27466,30466,6000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 256,507 257,50+0,027 256,507 257,50003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 040,001 040,00-0,951 040,001 040,0000391,101 050,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607261,00265,90+3,62261,00265,9023261 395180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752274,50274,500,00274,50274,500081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025835,0035,00+2,0435,0035,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457150,00140,000,00140,00150,0037455 74062,10140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300121,60123,00+1,65115,70124,0011 8351 447 34286,80123,00
ČKD KUTNÁ HORABAACKDKHCS0005008051405,00421,90+4,17405,00421,9000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255720,00720,00-10,00720,00720,001611 520235,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
DKF HOLDINGBFADETKUCZ00090929047,007,00-5,407,007,001117775,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 200,001 200,000,001 200,001 200,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353440,00396,00-10,00396,00440,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750670,00670,00-3,94670,00670,003422 780486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460494,0093,40-0,6393,4094,0012011 24463,10113,90
EUROVIA CSBAASTASZCS00050228541 332,801 351,20-3,341 332,801 351,202736 131804,501 400,00
FINOP HOLDINGBAAFINOPCZ0008418001794,60795,80+0,21794,60795,802419 088603,00843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365512 670,0012 700,00+0,2312 670,0012 700,00008 003,0014 000,00
GUMOTEXBAAGUMOTCZ0005086751760,00760,000,00760,00760,001760228,60784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 050,002 255,00+10,002 050,002 255,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851692,00692,00+0,20692,00692,0053 460450,10750,00
HOTEL PANORAMABAAPANORCS0008438354680,00680,00+0,72680,00680,0042 720409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509911,30911,300,00911,30911,3000373,00928,00
CHEVAK CHEBBAAVOKCHCZ0009061750288,60288,600,00288,60288,6000106,00288,60
IDEAL STANDARDBAAKEZTECS00084170692 200,002 200,000,002 200,002 200,00001 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 221,101 221,00-0,081 221,001 222,001417 1001 090,101 233,50
II.EPIC HOLDINGBFACZCOICZ0009085908161,90161,90+0,18161,90161,9000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001590,00590,00-1,25590,00590,0021 180476,00597,50
INTERHOTEL VORONĚŽBAAVORONCS0008449757495,00495,00+7,30495,00495,0010049 500401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904160,10160,10+2,62160,10160,1000149,00355,20
JÁCHYMOV PMBAALAZJACS0008446753858,60858,60-6,68858,60858,604035 196406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657681,40681,40+9,99681,40681,4000282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 575,602 575,60+0,022 575,602 575,60001 665,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 750,002 750,00+1,852 750,002 750,00002 124,503 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158414,20425,00+2,58414,20425,0000326,00451,10
JIHOSTROJBAAJIHSTCS000503636761,5061,500,0061,5061,500050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955340,50340,50-0,11340,50340,5093 065245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 742,202 742,20+1,432 742,202 742,20001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 200,003 200,000,003 200,003 200,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 810,001 810,00-3,041 810,001 810,001018 1001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 112,702 888,00-7,832 888,003 112,7065198 6041 841,203 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050248,0048,000,0048,0048,002096041,0067,00
KAROSERIABAAAVIABCS0005032150330,00330,000,00330,00330,0000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 160,002 160,000,002 160,002 160,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 110,502 151,70+2,052 110,502 163,407561 613 6141 587,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464501,20501,200,00501,20501,2000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159952,50952,500,00952,50952,5000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351155,60155,600,00155,60155,600088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 150,001 135,00+0,121 135,001 150,00101115 835953,101 146,00
K-T-V INVESTBAAKOTVACZ0009048955477,50477,500,00477,50477,5000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 200,001 170,00-2,501 170,001 200,001214 190734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251865,10865,10-1,44865,10865,1076 056563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853577,40577,40+2,92577,40577,4042 310431,00627,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,0061 686209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 540,001 540,000,001 540,001 540,00001 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580023,0023,000,0023,0023,000016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251240,60254,10+8,31240,00254,103 386808 20944,00254,10
MADETABAAJIMLECS0008420550555,80555,80+3,05555,80555,8000261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755401,20401,200,00401,20401,2000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960161,00161,00-2,71161,00161,00182 89884,40170,00
METALIMEXBAAMETLXCS00084124582 005,002 005,00+2,552 005,002 005,001020 0501 530,002 175,10
METROSTAVBAAMESTACZ0005006502289,10288,60-0,27288,60289,10372107 510155,00313,90
MILETABAAMILETCS000502745781,9081,900,0081,9081,900062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000157,50250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000163,00661,10
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,1000200,00315,50
MSABAAMSACZ0005016501193,10193,10+0,31193,10193,1000175,50266,00
NKT CABLESBAAKABKLCZ0005082255651,20651,20+3,34651,20651,202214 326544,00845,00
ODKOLEKBAAODKOLCZ0009064051560,10560,10-6,65560,10560,1084 481252,00665,00
OKDBAAOKDCZ0005100651195,30198,10+0,05195,30198,1033365 16295,00209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852901,20901,20-1,09901,20901,201311 716810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355555,00555,00+6,73555,00555,0000370,00682,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 500,002 500,000,002 500,002 500,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558161,10161,10-7,94161,10161,10121 93397,60180,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085264,0064,000,0064,0064,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209291,90294,90+1,02291,90294,90436127 977212,00380,00
PARAMOBAAPARAMCZ0005091355475,70475,700,00475,70475,702951356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,6097,600,0097,6097,600081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 620,0013 620,00-0,1613 620,0013 620,00227 24010 439,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,70861,700,00861,70861,7000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453889,90889,900,00889,90889,9000616,50917,50
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,00101,000,00101,00101,000067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 100,002 100,00+5,002 100,002 100,00001 220,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158841,00841,00+1,63841,00841,0000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 541,502 541,50+0,552 541,502 541,5012 5421 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 805,002 805,00+0,372 805,002 805,00411 2202 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 201,201 201,100,001 201,101 201,2000643,001 201,10
RAAB KARCH.STAVIVABAARAABCZ000510115498,7098,700,0098,7098,700078,40113,50
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,00+4,112 000,002 000,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455600,10600,10+0,01600,10600,1084 801316,00600,10
SČ ARMATURKABAASCARMCS0005003854168,00168,000,00168,00168,0000110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 400,002 400,000,002 400,002 400,0024 8001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,003 000,00+1,013 000,003 000,0039 0002 505,103 430,00
SELGENBAASELGECZ0009033650280,30280,300,00280,30280,3000242,00364,50
SETUZABAASETUZCZ0008460052261,10261,100,00261,10261,1000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350750,00750,000,00750,00750,003828 500317,20845,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SIGMIABAASIGMICZ0009077202200,00200,000,00200,00200,000084,601 000,00
SILONBAASILONCZ0005094458660,00660,00+7,29660,00660,0012582 500272,20660,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259478,60492,00+1,44478,60502,5000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 000,002 902,00-6,082 902,003 000,002986 8041 600,303 090,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 475,102 475,10-8,322 475,102 475,1049 9002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251960,00960,000,00960,00960,0000566,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00290,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952554,10557,60-4,19554,10560,1000233,30582,00
SPOLANABAASPOLACS000842495870,5070,50+0,2870,5070,500054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,00128,50+4,04125,00128,5011014 10077,00128,50
STAROROL.PORCELÁNBAASTAROCZ0005085753245,00245,000,00245,00245,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 905,001 905,000,001 905,001 905,0011 9051 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 910,002 910,00+0,342 910,002 910,0012 9102 301,003 550,00
SUBTERRABAASBTERCS0005023050979,50979,60-0,05979,50979,6000764,701 098,00
ŠKODA PRAHABAASKOPHCS0005006857142,30142,30-9,47142,30142,30304 269109,00200,00
ŠMERAL BRNOBAASMERACS0005029354140,40140,70+0,14140,40140,700045,20155,40
ŠTI HOLDINGBFASTICZ00090878051 052,001 052,000,001 052,001 052,0000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 041,901 041,900,001 041,901 041,9000713,101 100,00
TATRABAATATRACS000501845640,0040,00-4,9840,0040,00983 92036,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156500,00500,000,00500,00500,0000315,20500,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255667,80667,800,00667,80667,8000530,30667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950467,00471,20+0,96467,00471,2000356,70485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 320,501 320,500,001 320,501 320,5000760,501 430,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685574,4074,40+0,2674,4074,401178 70524,2074,40
TESLA KARLÍNBAATSLKACS0005021351115,00115,000,00115,00115,000037,70119,30
TESLA SEZAMBAATSLSECS0005009851523,70523,700,00523,70523,7000270,50562,10
TOMABAATOMACZ000508855990,1090,10-8,6290,1090,10776 93867,10107,90
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,0000105,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 445,001 445,000,001 445,001 445,0000544,001 750,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150059,4058,80-0,6758,8059,4071242 20831,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000111,00171,60
UNITED ENERGYBABPSZTECZ0005113308136,10136,100,00136,10136,100091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 425,001 425,000,001 425,001 425,0000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 662,102 678,00-2,222 662,102 900,001130 0591 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 300,003 300,00+1,533 300,003 300,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658392,00380,00-3,06380,00392,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585022,4022,40+5,6622,4022,400014,8086,10
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 430,001 430,000,001 430,001 430,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159830,10840,00+1,19830,10840,0000700,00907,00
VÍTKOVICEBAAVITKOCZ000509855820,7020,70-9,6020,7020,703 02862 6807,7030,30
VODÁRENSKÁBAAVOAZCZ0009051256577,00577,000,00577,00577,0000260,10577,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850320,00320,00-0,03320,00320,0000160,90335,30
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056236,90236,90+7,68236,90236,9016138 141123,40255,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353195,10195,100,00195,10195,1000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150253,00253,000,00253,00253,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657180,00180,000,00180,00180,0000100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956200,00200,000,00200,00200,000091,10210,10
VULKANBAAVULKACZ0005100453373,00373,000,00373,00373,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 505,002 501,100,002 501,102 505,002050 0611 910,002 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550125,4025,40+2,0025,4025,402 98075 69218,5026,40
YTONGBAAPORBECS00084201624 025,504 075,50+1,244 025,504 075,50002 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 735,105 735,10-2,175 735,105 735,10424 2732 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 613,103 613,10-0,393 613,103 613,10002 327,003 990,00
ŽĎASBAAZDASCS0005031152306,70306,70+0,45306,70306,7000212,50325,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 550,104 550,000,004 550,004 550,101254 6003 081,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0057,60-10,0057,6064,000046,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 700,001 700,00-4,221 700,001 700,0099168 300600,001 775,00