zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 1:45
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 07.08.2003

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.

08.07.200306.08.2003
08.08.200308.09.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,10145,100,00145,10145,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195990,0090,000,0090,0090,000069,6090,00
ALIACHEMBABSYNTHCZ00051126079,009,000,009,009,00006,809,00
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.GROUPBFABOCRCZ0009092607214,10214,10+2,88214,10214,1000108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454643,00643,000,00643,00643,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856605,00605,00-0,81605,00605,0042 420266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 567,801 567,800,001 567,801 567,8000567,801 595,00
B.G.M. CAPITALBFAPRVSTCZ0009094009403,20403,200,00403,20403,2012251 850178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207292,20292,20+2,59292,20292,2000108,60293,20
CONCORDIA INV.IFBFACONIFCZ0008021201270,00270,00+1,35270,00270,005013 500213,50291,00
CONSUS IFBFACONINCZ000802830550,0050,000,0050,0050,000042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 005,003 005,00-0,163 005,003 005,0039 0151 200,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,001511 250657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 600,004 600,000,004 600,004 600,00002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556466,60466,600,00466,60466,6000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 285,007 285,500,007 285,007 285,50003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156980,00980,20+0,02980,00980,2000391,101 050,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607251,80260,00+3,58251,80262,201 843474 342180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752271,20271,200,00271,20271,200081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,00+3,8940,0040,00301 20028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457140,30140,30-3,10140,30140,5016222 73462,10149,90
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300120,00120,30+0,33119,60120,905 168621 73886,80123,50
ČKD KUTNÁ HORABAACKDKHCS0005008051419,90421,50+0,38419,90421,5000260,00458,10
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 HOLDINGBFADETKUCZ00090929047,107,100,007,107,104032 8615,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 200,001 200,000,001 200,001 200,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353418,00418,000,00418,00418,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750685,00685,000,00685,00685,0000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460491,3093,60+1,4091,3093,6052448 83563,10113,90
EUROVIA CSBAASTASZCS00050228541 340,001 340,00-2,181 340,001 340,001520 100804,501 400,00
FINOP HOLDINGBAAFINOPCZ0008418001800,00798,70-0,16798,70800,002116 792603,00843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365512 800,0013 457,00+5,1312 800,0013 457,00008 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 302,502 211,20-3,962 211,202 302,50001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851682,00683,00+0,14682,00683,001610 917450,10750,00
HOTEL PANORAMABAAPANORCS0008438354682,10683,00+0,22682,10683,0000409,30718,50
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 194,101 194,10+7,561 194,101 194,1055 9711 090,101 233,50
II.EPIC HOLDINGBFACZCOICZ0009085908161,90161,900,00161,90161,9000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001598,70599,00-0,28598,70599,0000476,00605,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757452,20452,20+4,12452,20452,2000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904169,00169,00+5,55169,00169,0012821 632149,00340,00
JÁCHYMOV PMBAALAZJACS0008446753900,00900,000,00900,00900,0000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657649,10750,00+5,32649,10750,002013 991282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 500,102 515,00+0,592 500,102 515,00001 790,102 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 755,002 755,000,002 755,002 755,00002 134,903 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158425,00425,40+0,09425,00425,4000326,00451,10
JIHOSTROJBAAJIHSTCS000503636756,7056,80+1,2456,7056,800050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955341,00341,30+0,08341,00341,3000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 750,102 750,100,002 750,102 750,10513 7511 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 200,003 200,000,003 200,003 200,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 598,001 598,00-7,751 598,001 598,001015 9801 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 055,403 000,00-1,813 000,003 055,40001 841,203 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050248,0052,80+10,0048,0052,800041,0067,00
KAROSERIABAAAVIABCS0005032150330,00330,000,00330,00330,0000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 160,002 160,000,002 160,002 160,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 075,502 064,00-0,492 064,002 083,404082 9171 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 LESYBAAKRULECZ0009053351142,10142,100,00142,10142,10799588,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 136,101 136,50+0,031 136,101 136,50118134 079953,101 146,00
K-T-V INVESTBAAKOTVACZ0009048955485,00485,00+6,56485,00485,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 180,001 180,000,001 180,001 180,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251888,00890,00+0,22888,00890,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853606,70606,70+5,00606,70606,7000431,00627,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804272,00272,10+0,03272,00272,1000209,50411,60
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 OSTRAVABAANOVHUCZ0005098251252,80250,60-1,45250,60255,50808205 05348,40256,10
MADETABAAJIMLECS0008420550547,30547,30+5,00547,30547,3000261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755377,80377,800,00377,80377,8000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960165,50165,50+2,79165,50165,500084,40170,00
METALIMEXBAAMETLXCS00084124581 945,001 945,000,001 945,001 945,00001 530,002 175,10
METROSTAVBAAMESTACZ0005006502261,50290,000,00261,50290,00809224 646155,00313,90
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
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,10153 977200,00315,50
MSABAAMSACZ0005016501193,70193,70+0,15193,70193,70112 131175,50266,00
NKT CABLESBAAKABKLCZ0005082255652,90652,900,00652,90652,9000544,00845,00
ODKOLEKBAAODKOLCZ0009064051600,00610,00+1,66600,00610,0000252,00665,00
OKDBAAOKDCZ0005100651197,30200,30+2,61197,30200,3022845 13695,00209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852902,30902,300,00902,30902,3000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355552,50552,50-0,45552,50552,5031 658370,00682,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 500,002 500,000,002 500,002 500,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558175,10175,100,00175,10175,1081 40197,60180,10
OTAVAN TŘEBOŇBAAOTAVACZ000509085264,0064,000,0064,0064,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959200,00200,000,00200,00200,0000186,20313,10
O2 C.R.BAATELECCZ0009093209286,50283,10-1,35283,10289,90499143 977212,00380,00
PARAMOBAAPARAMCZ0005091355480,10475,00-1,06475,00480,1019291 511356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,6097,60+2,6297,6097,600081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 500,0013 216,10-1,6513 213,9013 500,0027359 70010 460,5014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650880,00880,000,00880,00880,0000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453944,90969,00+2,53944,90969,0000616,50969,00
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/SHSBAAPRSLUCZ0009055158777,40777,40-6,30777,40777,4086 219402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 655,502 675,00+5,232 655,502 675,00001 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 200,401 200,40-0,051 200,401 200,4056 002643,001 201,10
RAAB KARCH.STAVIVABAARAABCZ0005101154101,20101,200,00101,20101,200078,40113,50
RMS MEZZANINEBAAPVTCS00084162512 024,902 024,900,002 024,902 024,90001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455611,00611,00+1,83611,00611,0031 833316,00611,00
SČ ARMATURKABAASCARMCS0005003854165,30165,300,00165,30165,3000110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 317,202 318,10-2,002 317,202 318,10001 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
SETUZABAASETUZCZ0008460052290,00290,000,00290,00290,00513148 770183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350752,20752,20-1,02752,20752,2000317,20845,00
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
SILONBAASILONCZ0005094458628,50628,50+0,15628,50628,505636 897274,00660,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259490,00490,00+1,03490,00490,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 000,103 000,100,003 000,003 000,101236 0011 600,303 090,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 511,002 511,000,002 511,002 511,00002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251864,00950,00+9,95864,00950,0098 034566,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00290,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952560,00560,000,00560,00560,001910 640233,30582,00
SPOLANABAASPOLACS000842495871,6071,60-0,1371,6071,60513 65254,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858124,60129,20+0,07124,60135,6016421 77477,00129,20
STAROROL.PORCELÁNBAASTAROCZ0005085753220,60230,00+4,26220,60230,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 950,000,001 950,001 950,002448 5431 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 001,003 100,00+3,293 001,003 100,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050960,60960,60-1,95960,60960,601413 448764,701 098,00
ŠKODA PRAHABAASKOPHCS0005006857168,30168,30+6,65168,30168,3000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354138,50138,50-1,84138,50138,50709 69545,20155,40
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
TATRABAATATRACS000501845640,0039,60-3,4139,6040,0093337 28036,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156500,00500,000,00500,00500,00105 000315,20500,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255634,30634,300,00634,30634,3000530,30667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950475,00475,000,00475,00475,0000365,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 281,001 281,00-1,531 281,001 281,0000760,501 430,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685574,4074,400,0074,4074,400024,2074,40
TESLA KARLÍNBAATSLKACS0005021351115,00115,000,00115,00115,000037,70119,30
TESLA SEZAMBAATSLSECS0005009851481,20481,200,00481,20481,2000270,50562,10
TOMABAATOMACZ000508855990,2090,20+0,1190,2090,20141 26367,10107,90
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
UNIPETROLBAAUNIPECZ000909150058,8058,10-0,6858,1059,003 322195 54631,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000126,50171,60
UNITED ENERGYBABPSZTECZ0005113308136,90136,900,00136,90136,900091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 425,001 425,000,001 425,001 425,0000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 662,102 662,10-4,412 662,102 662,101026 6211 679,202 785,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 509,803 530,00+0,193 509,803 530,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658393,00393,00+6,50393,00393,004015 720271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585029,0027,00-9,0927,0029,7011 619334 65214,8086,10
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
VÍTKOVICEBAAVITKOCZ000509855815,3014,00-8,4913,9015,3024 456351 3057,7030,30
VODÁRENSKÁBAAVOAZCZ0009051256570,00570,00-1,21570,00570,001810 260260,10577,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850347,90347,90-0,60347,90347,9000160,90350,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056260,00260,000,00260,00260,0000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353195,10195,100,00195,10195,1000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150232,00232,00+0,43232,00232,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657180,00198,00+10,00180,00198,0000100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956200,00200,000,00200,00200,000091,10210,10
VULKANBAAVULKACZ0005100453357,00357,000,00357,00357,002714156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550125,2025,40+0,7925,2025,400018,5026,40
WIENERBERGER C.P.BAAJICIHCS00084158572 650,002 652,60+0,182 647,602 652,60001 910,002 652,60
YTONGBAAPORBECS00084201623 995,503 995,500,003 995,503 995,50002 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 863,005 870,10+2,345 862,905 870,10530 8972 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 631,503 695,00+1,743 631,503 695,00002 327,003 990,00
ŽĎASBAAZDASCS0005031152306,70306,700,00306,70306,7000212,50325,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 557,704 557,70+0,054 557,704 557,70418 2313 770,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835148,0048,000,0048,0048,000046,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 690,101 690,100,001 690,101 690,1000600,001 775,00