zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 18:09
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 06.08.2003

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.

07.07.200305.08.2003
07.08.200305.09.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,10145,100,00145,10145,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195990,0090,00+2,2790,0090,000069,6090,00
ALIACHEMBABSYNTHCZ00051126079,009,000,009,009,001801 6206,809,00
AMMANN CRBAASTVSTCS0005003755264,60264,600,00264,60264,6000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,00341,000,00341,00341,0000210,00504,50
AVIABAAAVIACS000502075921,2021,200,0021,2021,200016,3033,30
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000204,00294,20
BIOPHARM VÚBVLBAABIOPHCZ00090535591 174,801 174,800,001 174,801 174,8000750,001 450,00
BMTBAABMTBOCS0005030758495,10495,100,00495,10495,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607220,00208,100,00208,10220,008017 005108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454643,00643,000,00643,00643,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856610,00610,00-0,01610,00610,0053 050266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 567,801 567,800,001 567,801 567,8000567,801 595,00
B.G.M. CAPITALBFAPRVSTCZ0009094009403,20403,200,00403,20403,20486206 528178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207284,80284,800,00284,80284,8000108,60293,20
CONCORDIA INV.IFBFACONIFCZ0008021201266,20266,40+0,07266,20266,4000213,50291,00
CONSUS IFBFACONINCZ000802830548,0050,00+4,1648,0050,000042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 010,003 010,000,003 010,003 010,00001 200,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807764,50750,00-1,89750,00764,5000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 550,104 600,00+1,094 550,104 600,00002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556466,60466,600,00466,60466,6000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 285,007 285,000,007 285,007 285,00003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156980,00980,000,00980,00980,0021 960391,101 050,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607257,00251,00-1,83251,00257,003 141793 655180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752271,20271,20+0,03271,20271,200081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025835,0038,50+10,0035,0038,500028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457145,20144,80-3,40144,80145,200062,10149,90
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300121,00119,90-2,44118,40122,007 234871 27986,80123,50
ČKD KUTNÁ HORABAACKDKHCS0005008051420,00419,90-0,47419,90420,0000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255720,00720,000,00720,00720,0000235,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
DKF HOLDINGBFADETKUCZ00090929047,107,10+5,977,107,101168245,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 200,001 200,000,001 200,001 200,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353418,00418,000,00418,00418,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750697,50685,00-1,79685,00697,5000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460494,8092,30-1,5992,3094,8059055 77363,10113,90
EUROVIA CSBAASTASZCS00050228541 353,001 370,00+1,241 353,001 370,0000804,501 400,00
FINOP HOLDINGBAAFINOPCZ0008418001800,00800,00-0,06800,00800,005745 600603,00843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365512 700,0012 800,00+0,7812 700,0012 800,00008 003,0014 000,00
GUMOTEXBAAGUMOTCZ0005086751760,00760,000,00760,00760,0000230,10784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 302,502 302,500,002 302,502 302,50001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851682,00682,00-0,14678,50682,00106 813450,10750,00
HOTEL PANORAMABAAPANORCS0008438354681,50681,50-0,07681,50681,501682409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509906,10906,100,00906,10906,1000373,00928,00
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 110,101 110,10-9,011 110,101 110,1077 7711 090,101 233,50
II.EPIC HOLDINGBFACZCOICZ0009085908161,90161,900,00161,90161,9000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001600,80600,700,00600,70600,8000476,00605,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757434,30434,30-7,59434,30434,302869401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904160,10160,100,00160,10160,1000149,00340,00
JÁCHYMOV PMBAALAZJACS0008446753900,00900,00+2,35900,00900,0054 500406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657724,80712,10-4,98712,10724,8000282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 452,502 500,10-1,952 452,502 500,10001 790,102 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 755,002 755,00+0,982 755,002 755,00002 134,903 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158425,00425,000,00425,00425,0000326,00451,10
JIHOSTROJBAAJIHSTCS000503636756,1056,10-8,7856,1056,10241 34650,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955341,00341,000,00341,00341,0000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 740,002 750,10+0,362 740,002 750,10001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 200,003 200,000,003 200,003 200,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 732,401 732,400,001 732,401 732,40001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 055,403 055,400,003 055,403 055,40001 841,203 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050248,0048,000,0048,0048,000041,0067,00
KAROSERIABAAAVIABCS0005032150330,00330,000,00330,00330,0000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 160,002 160,00-0,092 160,002 160,00612 9601 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 083,002 074,20-2,342 064,002 083,00304632 3651 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 LESYBAAKRULECZ0009053351142,10142,100,00142,10142,10375 25888,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 136,101 136,100,001 136,101 136,106573 847953,101 146,00
K-T-V INVESTBAAKOTVACZ0009048955455,10455,10-4,71455,10455,102910330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 180,001 180,000,001 180,001 180,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251877,00888,00+1,25877,00888,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853577,80577,800,00577,80577,8000431,00627,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804272,00272,00-3,20272,00272,003816209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 530,001 530,000,001 530,001 530,00001 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,6022,600,0022,6022,600016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251255,00254,30+0,03254,30264,001 138294 03948,40256,10
MADETABAAJIMLECS0008420550521,20521,20-7,44521,20521,20147 297261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755377,80377,800,00377,80377,8000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960161,00161,00-2,71161,00161,00696684,40170,00
METALIMEXBAAMETLXCS00084124581 945,001 945,000,001 945,001 945,00001 530,002 175,10
METROSTAVBAAMESTACZ0005006502290,00290,00-0,03290,00290,20389112 827155,00313,90
MILETABAAMILETCS000502745781,9081,900,0081,9081,900062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000160,00250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000163,00661,10
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,1000200,00315,50
MSABAAMSACZ0005016501193,50193,400,00193,40193,5000175,50266,00
NKT CABLESBAAKABKLCZ0005082255652,90652,90+1,92652,90652,9000544,00845,00
ODKOLEKBAAODKOLCZ0009064051600,00600,000,00600,00600,0000252,00665,00
OKDBAAOKDCZ0005100651201,30195,20-2,98195,20201,3036171 02495,00209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852902,30902,300,00902,30902,3000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355555,00555,000,00555,00555,0000370,00682,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 500,002 500,000,002 500,002 500,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558175,10175,10-2,77175,10175,10295 07897,60180,10
OTAVAN TŘEBOŇBAAOTAVACZ000509085264,0064,000,0064,0064,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959200,00200,00-0,49200,00200,004800186,20313,10
O2 C.R.BAATELECCZ0009093209288,10287,00-0,41287,00289,90576165 799212,00380,00
PARAMOBAAPARAMCZ0005091355480,10480,100,00480,10480,102960356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,1095,10-2,5695,1095,10242 28281,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 437,5013 438,30+0,1213 437,5013 438,3014188 13310 460,5014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650880,00880,000,00880,00880,0000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453944,90945,00+6,19944,90945,001514 174616,50945,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,00101,000,00101,00101,000067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 100,102 100,100,002 100,102 100,10001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158829,10829,70+0,07829,10829,7000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 600,002 542,00-5,042 542,002 600,001025 6521 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 850,002 850,000,002 850,002 850,00002 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 201,101 201,100,001 201,101 201,1000643,001 201,10
RAAB KARCH.STAVIVABAARAABCZ0005101154101,20101,20-6,72101,20101,20440578,40113,50
RMS MEZZANINEBAAPVTCS00084162512 024,902 024,90+1,242 024,902 024,90001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455600,20600,00-0,03600,00600,204527 001316,00600,20
SČ ARMATURKABAASCARMCS0005003854165,30165,300,00165,30165,3000110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 317,202 365,60-0,392 317,202 365,60001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 850,002 850,000,002 850,002 850,00002 505,103 430,00
SELGENBAASELGECZ0009033650280,30280,300,00280,30280,3000242,00364,50
SETUZABAASETUZCZ0008460052287,00290,00+5,80287,00290,00520150 200183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350760,00760,00+2,27760,00760,005743 320317,20845,00
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
SILONBAASILONCZ0005094458627,50627,50-1,18627,50627,50127 530274,00660,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,000,00485,00485,004119 885251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 000,003 000,100,003 000,003 000,10001 600,303 090,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 511,002 511,000,002 511,002 511,00002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251864,00864,00-10,00864,00864,0032 592566,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00290,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952536,30560,00+4,47536,30560,003821 090233,30582,00
SPOLANABAASPOLACS000842495870,5071,70+1,7070,5071,700054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858129,10129,100,00129,10129,10182 32477,00129,10
STAROROL.PORCELÁNBAASTAROCZ0005085753220,60220,600,00220,60220,6000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 927,001 950,00+1,901 927,001 950,002040 6601 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 950,003 001,00+1,722 950,003 001,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050979,50979,80-1,92979,50979,8000764,701 098,00
ŠKODA PRAHABAASKOPHCS0005006857143,50157,80+9,96143,50157,8000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354141,10141,100,00141,10141,10243 38645,20155,40
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
TATRABAATATRACS000501845641,0041,000,0041,0041,000036,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156500,00500,000,00500,00500,0000315,20500,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255634,30634,30+2,30634,30634,3000530,30667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950475,00475,000,00475,00475,0000365,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,001 301,000,001 301,001 301,0045 204760,501 430,40
TEPNABAATEPNACS000502685574,4074,400,0074,4074,400024,2074,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS0005021351115,00115,000,00115,00115,000037,70119,30
TESLA SEZAMBAATSLSECS0005009851481,20481,200,00481,20481,2000270,50562,10
TOMABAATOMACZ000508855990,1090,10-0,5590,1090,10282 52367,10107,90
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
UNIPETROLBAAUNIPECZ000909150058,8058,50+0,8657,7058,8014 162821 42731,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000126,50171,60
UNITED ENERGYBABPSZTECZ0005113308136,50136,900,00136,50136,900091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 425,001 425,000,001 425,001 425,0000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 781,802 785,00+2,382 781,802 810,10001 679,202 785,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 496,703 523,00+0,653 496,703 523,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658369,00369,000,00369,00369,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585029,0029,70+10,0028,0029,707 774226 58614,8086,10
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 MIKULOVBAAVINOMCS0008465159915,00915,000,00915,00915,0000700,00915,00
VÍTKOVICEBAAVITKOCZ000509855815,3015,30-9,4615,3018,0063 832989 2437,7030,30
VODÁRENSKÁBAAVOAZCZ0009051256577,00577,000,00577,00577,0000260,10577,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850335,00350,00+9,37335,00350,00440153 100160,90350,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056260,00260,00+9,84260,00260,006817 680123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353195,10195,100,00195,10195,1000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150231,00231,00-0,43231,00231,00153 465149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657180,00180,000,00180,00180,0000100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956200,00200,000,00200,00200,000091,10210,10
VULKANBAAVULKACZ0005100453357,00357,000,00357,00357,0062 142156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550125,2025,200,0025,2025,200018,5026,40
WIENERBERGER C.P.BAAJICIHCS00084158572 642,502 647,60+5,062 642,502 647,60001 910,002 647,60
YTONGBAAPORBECS00084201623 995,503 995,500,003 995,503 995,50002 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 735,105 735,80+0,425 735,105 735,801378 1122 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 631,503 631,500,003 631,503 631,50002 327,003 990,00
ŽĎASBAAZDASCS0005031152306,70306,70+0,09306,70306,703920212,50325,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 550,004 555,00+0,104 503,104 555,0029131 5483 770,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835148,0048,00+0,2048,0048,000046,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 690,101 690,10+0,591 690,101 690,1000600,001 775,00