zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 4:23
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 04.07.2003

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.

04.06.200303.07.2003
07.07.200304.08.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,10142,100,00142,10142,1000110,00173,50
ALIACHEMBABSYNTHCZ00051126078,008,000,008,008,004803 8406,808,80
ALIACHEMBAASYNTHCZ000509195982,1082,10+3,5382,1082,100068,9084,00
AMMANN CRBAASTVSTCS0005003755255,80255,800,00255,80255,8000241,00285,00
ATAS NÁCHODBAAATSNACS0005028257369,80369,800,00369,80369,8000210,00504,50
AVIABAAAVIACS000502075925,0025,000,0025,0025,000016,3041,90
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00300,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 209,801 209,800,001 209,801 209,8000750,001 350,00
BMTBAABMTBOCS0005030758409,00409,00-2,61409,00409,0083 272190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607207,00207,00-10,00207,00207,00153 105108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454655,20655,200,00655,20655,2000365,50764,20
BRISK TÁBORBAABRITACZ0005074856640,50640,500,00640,50640,5000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 300,501 300,500,001 300,501 300,5000567,801 300,50
B.G.M. CAPITALBFAPRVSTCZ0009094009260,00273,00+5,00260,00273,0000178,30304,50
B.G.M. HOLDINGBFAPRVZECZ0009089207235,00235,00-2,08235,00235,0000108,60240,10
CIMEX KONCERNBFAINFJICZ0009083507335,10339,50+1,31335,10339,500097,00755,00
CIMEX KONCERNBFBINFJICZ0009083606178,80178,80+9,96178,80178,800031,70262,50
CONCORDIA INV.IFBFACONIFCZ0008021201258,40261,00+0,96258,30261,0000213,50278,00
CONSUS IFBFACONINCZ000802830553,0053,00+0,7653,0053,001158342,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 066,303 066,300,003 066,303 066,30001 002,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807730,00730,000,00730,00730,0000730,001 080,00
ČECHOFRACHTBAACECHFCZ00084134574 476,604 495,10+0,414 389,204 495,10002 501,004 495,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556506,70506,700,00506,70506,7000367,30506,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 000,007 000,000,007 000,007 000,0017 0003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156961,00980,50+2,08961,00980,5000391,101 000,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607233,10248,20+5,21233,10252,907 0211 715 358180,10297,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752244,30244,300,00244,30244,305012 21581,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025838,6038,600,0038,6038,600028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457118,00117,80-0,16117,70118,0014416 97158,00140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300106,70108,00+1,59106,70108,406 100657 80283,20118,50
ČKD HRONOVBAACKDHRCZ0005093658472,00472,000,00472,00472,0000155,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051394,00405,00+1,25394,00416,5000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255700,00700,000,00700,00700,0000203,001 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
DKF HOLDINGBFADETKUCZ00090929047,407,400,007,407,40005,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 126,501 126,500,001 126,501 126,5000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353461,20461,20-4,17461,20461,202922188,40490,10
ENERGOAQUABAAENRGACS0008419750635,00635,000,00635,00635,002213 970486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460493,8093,80+0,7593,8093,800052,10113,90
EUROVIA CSBAASTASZCS00050228541 300,001 300,00+7,751 300,001 300,005166 300742,001 400,00
FINOP HOLDINGBAAFINOPCZ0008418001788,00788,00-0,02788,00788,001511 820575,20843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365511 405,0011 405,00+0,5211 405,0011 405,00005 501,0014 000,00
GUMOTEXBAAGUMOTCZ0005086751670,00670,000,00670,00670,003926 130226,00770,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 180,502 180,500,002 180,502 180,50001 835,102 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851685,00671,00+6,49670,50685,002315 698450,10700,00
HOTEL PANORAMABAAPANORCS0008438354695,00695,00+3,73695,00695,0000409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509830,00843,40+1,61830,00843,4000373,00905,40
CHEVAK CHEBBAAVOKCHCZ0009061750238,40238,40-4,64238,40238,4000106,00275,00
IDEAL STANDARDBAAKEZTECS00084170692 675,002 675,000,002 675,002 675,00001 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 220,201 225,00+0,191 220,201 225,00175214 3511 085,101 227,20
II.EPIC HOLDINGBFACZCOICZ0009085908154,30154,300,00154,30154,3000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,60500,60-0,11500,60500,601501427,10576,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757466,80466,800,00466,80466,8000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904170,00170,000,00170,00170,0000149,00394,20
JÁCHYMOV PMBAALAZJACS0008446753791,30791,80+0,05791,30791,8000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657785,00785,00+2,01785,00785,0053 925261,90825,00
JČ ENERGETIKABAAJIHENCZ00050770572 400,102 400,10-3,982 400,102 400,1012 4001 665,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 700,002 700,000,002 700,002 700,00002 052,203 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158421,00421,000,00421,00421,0000326,00451,10
JIHOSTROJBAAJIHSTCS000503636775,6075,600,0075,6075,60473 55340,1088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955335,60335,600,00335,60335,6000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 720,002 720,000,002 720,002 720,0012 7201 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 193,203 194,10+0,053 193,203 194,10002 912,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 618,001 618,000,001 618,001 624,00001 505,002 270,30
KABLO ELEKTROBAAKABLOCS00050341563 161,203 161,200,003 161,203 161,20001 720,503 303,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050250,0050,000,0050,0050,000041,0067,00
KAROSERIABAAAVIABCS0005032150332,50332,500,00332,50332,5000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 360,502 360,50+4,862 360,502 360,50001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 002,102 015,70-0,411 990,002 015,7074148 2871 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464503,60504,60+2,56503,60504,6000400,00646,50
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 028,001 028,000,001 028,001 028,0000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351152,60152,600,00152,60152,600088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 097,601 097,60+0,111 097,601 097,601516 464953,101 125,00
K-T-V INVESTBAAKOTVACZ0009048955535,00490,000,00490,00535,0031 515327,30636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 164,001 164,000,001 164,001 164,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251966,60966,600,00966,60966,6000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853621,00621,100,00621,00621,1000431,00627,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 550,001 550,000,001 550,001 550,00001 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,7022,70-0,4322,7022,700016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251170,00170,00+0,71170,00180,003 898681 39843,50175,00
MADETABAAJIMLECS0008420550512,50537,80+4,93512,50537,8000261,00620,00
MANHATTAN IFBFAIFUNCZ00080046031 112,501 112,600,001 112,501 112,6000963,101 250,00
MEDICAMENTABAAMEDIKCZ0008455755423,50423,500,00423,50423,5000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960158,00158,000,00158,00158,000084,40160,00
METALIMEXBAAMETLXCS00084124582 007,502 010,00+0,242 007,502 010,00815 3601 530,002 175,10
METROSTAVBAAMESTACZ0005006502296,10298,00-0,33296,10298,0015 7684 966 920140,00313,90
MILETABAAMILETCS000502745797,5097,00-0,5197,0097,500062,20114,00
MINERVA BOSKOVICEBAAMIRVACS0005005552181,50181,500,00181,50181,5000157,50250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308220,00220,000,00220,00220,000062,10500,00
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,1000200,00360,00
MSABAAMSACZ0005016501188,20188,20+0,58188,20188,2000175,50266,00
NKT CABLESBAAKABKLCZ0005082255684,10684,100,00684,10684,1000544,00940,00
ODKOLEKBAAODKOLCZ0009064051550,00550,000,00550,00550,0000252,00577,80
OKDBAAOKDCZ0005100651192,00192,20+6,71192,00192,2013325 54489,30200,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,00+1,011 000,001 000,003030 000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355620,00620,00-9,10620,00620,0095 580370,00682,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 750,002 750,000,002 750,002 750,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558170,10170,10+3,02170,10170,100097,60175,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959200,00200,000,00200,00200,0000186,20313,10
O2 C.R.BAATELECCZ0009093209275,90275,00+1,47274,50278,402 780767 624212,00380,00
PARAMOBAAPARAMCZ0005091355483,20482,70+3,11482,60483,3000356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,9095,90+4,9295,9095,900068,70120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 611,4013 820,20+0,2913 611,4013 820,20341 0438 697,0013 820,20
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650772,50772,600,00772,50772,6000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453890,00890,000,00890,00890,0000616,50890,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465298,2098,200,0098,2098,200067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 993,501 993,50-2,771 993,501 993,5047 9741 140,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158807,90807,900,00807,90807,9000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 435,002 435,00+0,102 435,002 435,0012 4351 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 707,002 707,100,002 707,002 707,10002 206,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 201,101 201,100,001 201,101 201,1000643,001 201,10
RAAB KARCH.STAVIVABAARAABCZ0005101154102,80102,800,00102,80102,800078,40110,00
RMS MEZZANINEBAAPVTCS00084162511 915,001 915,00-0,131 915,001 915,00713 4051 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455510,00510,000,00510,00510,005930 090316,00550,00
SČ ARMATURKABAASCARMCS0005003854173,70173,70+3,39173,70173,7000110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 156,102 157,000,002 156,102 157,00817 2511 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 100,003 100,000,003 100,003 100,00002 267,103 430,00
SELGENBAASELGECZ0009033650280,30280,300,00280,30280,3000242,00377,10
SETUZABAASETUZCZ0008460052291,20291,20+10,68291,20291,20154 368183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350750,00750,00-2,59750,00750,0010774 915317,20777,50
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SIGMIABAASIGMICZ0009077202115,30115,300,00115,30115,300084,601 000,00
SILONBAASILONCZ0005094458600,00600,000,00600,00600,001911 400270,50602,60
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259453,00460,00+5,38453,00460,00278126 732251,00462,00
SM ENERGETIKABAASMENGCZ00050783522 608,102 616,10-3,392 608,102 616,1037 8321 600,302 940,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 460,002 460,00-8,852 460,002 460,0012 4602 081,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251960,00960,00+0,94960,00960,0087 680551,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00348,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952503,20503,20-0,01503,20503,204020 128233,30535,00
SPOLANABAASPOLACS000842495876,5076,50+4,7976,5076,500054,2084,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858120,00120,00+0,50120,00120,00151 80077,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753223,30225,000,00223,30225,0000126,70257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 936,101 937,00-1,601 936,101 937,0047 7451 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 000,003 000,000,003 000,003 000,00002 301,003 550,00
SUBTERRABAASBTERCS00050230501 019,001 019,000,001 019,001 019,007576 425637,101 098,00
ŠKODA PRAHABAASKOPHCS0005006857153,60153,600,00153,60153,6000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354135,00135,000,00135,00135,000045,20135,10
ŠTI HOLDINGBFASTICZ0009087805922,00932,00+1,08922,00932,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351990,00990,00-10,00990,00990,001211 880713,101 100,00
TATRABAATATRACS000501845640,1039,40-1,7439,4040,200036,0052,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,70456,700,00456,70456,7000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255663,10663,100,00663,10663,1000528,00667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950475,40475,400,00475,40475,4000340,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 150,001 150,00+4,431 150,001 150,0066 900760,501 430,40
TEPNABAATEPNACS000502685556,0056,000,0056,0056,000024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135192,0092,000,0092,0092,000037,70110,00
TESLA SEZAMBAATSLSECS0005009851511,00562,10+10,00511,00562,1000270,50562,10
TOMABAATOMACZ000508855974,2074,200,0074,2074,200067,10101,20
TONAKBAATONAKCS000500605529,1029,100,0029,1029,100024,1032,10
TRANZABAATRANZCZ0005076356134,30134,300,00134,30134,308511 416105,00136,00
TYLEX LETOVICEBAATYLEXCS000500615490,0090,000,0090,0090,000067,80152,50
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 740,001 740,000,001 740,001 740,0000544,001 750,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150054,8054,40-0,1853,6055,0011 438627 56731,0056,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000111,00199,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,00-2,091 400,001 400,006084 000900,001 450,00
UNITED ENERGYBABPSZTECZ0005113308141,00143,00+1,34141,00143,000091,00143,00
VČ ENERGETIKABAAVCENGCZ00050769502 441,002 445,40+0,522 441,002 445,40001 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 022,502 910,20-1,182 910,203 022,50002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658365,00383,30+5,01365,00383,30176 315271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585020,0020,000,0020,0020,001 00020 00019,0087,90
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 540,101 540,100,001 540,101 540,10001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159856,00856,000,00856,00856,0000700,00907,00
VÍTKOVICEBAAVITKOCZ000509855813,2014,30+11,7113,2014,308 605116 3487,5014,30
VLNAPBAAVLNAPCZ000508765069,0069,00+9,5269,0069,001006 90042,9080,00
VODÁRENSKÁBAAVOAZCZ0009051256357,80357,800,00357,80357,8000260,10515,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850334,00334,000,00334,00334,0000160,90335,30
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056255,00255,00+3,65255,00255,0010226 010123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353187,00187,000,00187,00187,0000110,00200,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150252,00252,000,00252,00252,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657190,60190,600,00190,60190,6000100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956195,00195,000,00195,00195,000091,10234,10
VULKANBAAVULKACZ0005100453355,00355,000,00355,00355,002710156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 485,202 485,200,002 485,202 485,20001 715,202 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,3024,90+2,4624,3024,900017,1026,40
YTONGBAAPORBECS00084201623 890,303 890,100,003 890,103 890,30002 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 610,005 100,00-9,095 100,005 610,00316 3202 028,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 204,003 204,000,003 204,003 204,00002 320,203 990,00
ŽĎASBAAZDASCS0005031152290,00290,00-0,51290,00290,00308 700212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 575,004 575,00+0,544 575,004 575,00002 806,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0064,000,0064,0064,000045,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 648,501 656,00+0,451 648,501 656,0000587,101 706,00