zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 7:27
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 09.07.2003

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.

09.06.200308.07.2003
10.07.200308.08.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,10142,100,00142,10142,1000110,00173,50
ALIACHEMBABSYNTHCZ00051126077,807,80+2,637,807,80362816,808,80
ALIACHEMBAASYNTHCZ000509195981,6081,600,0081,6081,60865368,9084,00
AMMANN CRBAASTVSTCS0005003755268,40268,400,00268,40268,4000241,00285,00
ATAS NÁCHODBAAATSNACS0005028257369,80369,800,00369,80369,8000210,00504,50
AVIABAAAVIACS000502075925,0025,10+0,4025,0025,100016,3037,80
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00300,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 197,701 197,700,001 197,701 197,7000750,001 350,00
BMTBAABMTBOCS0005030758398,10398,100,00398,10398,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607207,50207,50-0,04207,50207,50306 225108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454590,10590,100,00590,10590,1000365,50764,20
BRISK TÁBORBAABRITACZ0005074856640,50640,50+5,00640,50640,5000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 300,501 300,500,001 300,501 300,5000567,801 300,50
B.G.M. CAPITALBFAPRVSTCZ0009094009264,00286,00+10,00264,00286,0000178,30304,50
B.G.M. HOLDINGBFAPRVZECZ0009089207240,00240,00+2,12240,00240,0061 440108,60240,10
CIMEX KONCERNBFAINFJICZ0009083507308,70308,70-0,83308,70308,706018 52297,00755,00
CIMEX KONCERNBFBINFJICZ0009083606196,80196,80+5,29196,80196,8061 18131,70262,50
CONCORDIA INV.IFBFACONIFCZ0008021201261,00261,00-0,03261,00261,008020 880213,50278,00
CONSUS IFBFACONINCZ000802830552,6052,600,0052,6052,600042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 066,303 066,300,003 066,303 066,30001 002,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807657,00657,000,00657,00657,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 162,004 162,00-7,414 162,004 162,0028 3242 614,404 495,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556531,70531,700,00531,70531,7000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027556 910,007 000,00+1,446 910,007 000,00213 9103 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156975,101 000,00+1,26975,101 000,001716 627391,101 000,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607253,70257,50+1,81241,10257,501 357345 339180,10275,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752222,00222,00-9,38222,00222,00245 32881,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025838,6036,10-6,4736,1038,600028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457112,10122,20+9,79112,10122,20273 16259,30140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300109,70109,10-0,54108,10109,705 132561 22783,20118,50
ČKD HRONOVBAACKDHRCZ0005093658472,00472,000,00472,00472,0000155,00727,50
ČKD KUTNÁ HORABAACKDKHCS0005008051370,00370,00-8,52370,00370,0062 220260,00458,10
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 HOLDINGBFADETKUCZ00090929046,806,80+1,496,806,801258505,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 200,001 200,000,001 200,001 200,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353461,20461,200,00461,20461,2000188,40490,10
ENERGOAQUABAAENRGACS0008419750660,00660,000,00660,00660,0000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460493,6093,60+0,1093,3093,6024222 63156,40113,90
EUROVIA CSBAASTASZCS00050228541 276,401 276,40-0,931 276,401 276,4033 829742,001 400,00
FINOP HOLDINGBAAFINOPCZ0008418001788,50782,70-2,68782,70820,0010283 210585,60843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365511 405,5011 405,300,0011 405,3011 405,50006 000,0014 000,00
GUMOTEXBAAGUMOTCZ0005086751670,00670,000,00670,00670,00106 700226,00770,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 061,002 220,00+3,682 061,002 220,002450 7361 981,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851670,50672,00-10,40670,50672,0053 358450,10750,00
HOTEL PANORAMABAAPANORCS0008438354690,00690,00-0,71690,00690,0042 760409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509836,70836,700,00836,70836,7000373,00905,40
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000106,00275,00
IDEAL STANDARDBAAKEZTECS00084170692 550,002 550,00-4,672 550,002 550,0025 1001 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 220,101 220,000,001 220,001 220,1092112 2411 090,101 227,20
II.EPIC HOLDINGBFACZCOICZ0009085908150,00150,000,00150,00150,00304 500128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001511,00511,000,00511,00511,0000476,00576,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757432,10432,100,00432,10432,102864401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904169,00169,000,00169,00169,0000149,00390,00
JÁCHYMOV PMBAALAZJACS0008446753820,10820,10+3,50820,10820,10129 841406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657769,50769,50+2,05769,50769,5000282,00825,00
JČ ENERGETIKABAAJIHENCZ00050770572 400,102 400,000,002 400,002 400,101024 0011 665,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 700,002 700,000,002 700,002 700,00002 052,403 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158421,00421,000,00421,00421,0000326,00451,10
JIHOSTROJBAAJIHSTCS000503636775,6075,600,0075,6075,600044,5088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955335,60335,60+0,08335,60335,60124 027245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 725,002 725,000,002 725,002 725,00001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 197,403 197,40-0,023 197,403 197,40002 914,304 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 666,401 666,40-2,401 666,401 666,4011 6661 505,002 220,20
KABLO ELEKTROBAAKABLOCS00050341563 160,003 160,000,003 160,003 160,001 0003 160 0001 777,603 303,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050248,0048,00-9,4348,0048,002096041,0067,00
KAROSERIABAAAVIABCS0005032150332,50332,50+2,30332,50332,5000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 360,502 360,500,002 360,502 360,50001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 036,301 997,90-1,931 997,902 036,30120243 5991 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464504,60504,600,00504,60504,6000400,00646,50
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 028,001 028,000,001 028,001 028,0000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351145,90145,900,00145,90145,900088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 110,001 110,100,001 110,001 110,102628 862953,101 125,00
K-T-V INVESTBAAKOTVACZ0009048955442,00509,00+5,38442,00509,00157 568327,30636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 164,001 164,000,001 164,001 164,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00880,000,00880,00880,0076 160563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853565,00592,00+4,77565,00592,002011 627431,00627,50
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+0,4422,7022,700016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251162,10170,00+5,45162,10170,001 672288 22044,00175,00
MADETABAAJIMLECS0008420550512,50500,10-8,37500,10512,502814 176261,00620,00
MANHATTAN IFBFAIFUNCZ00080046031 066,701 066,70-0,771 066,701 066,7000963,101 250,00
MEDICAMENTABAAMEDIKCZ0008455755383,90383,900,00383,90383,9000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960158,00158,000,00158,00158,000084,40160,00
METALIMEXBAAMETLXCS00084124581 924,201 923,40-8,401 923,401 924,2067128 8801 530,002 175,10
METROSTAVBAAMESTACZ0005006502302,00302,000,00302,00302,006 3111 987 965145,20313,90
MILETABAAMILETCS000502745797,0097,000,0097,0097,000062,20113,00
MINERVA BOSKOVICEBAAMIRVACS0005005552181,50181,500,00181,50181,5000157,50250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000163,00661,10
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,1000200,00315,50
MSABAAMSACZ0005016501186,40186,800,00186,40186,80356 536175,50266,00
NKT CABLESBAAKABKLCZ0005082255563,30563,30-8,58563,30616,50147 993544,00940,00
ODKOLEKBAAODKOLCZ0009064051577,50577,500,00577,50577,502312 650252,00577,80
OKDBAAOKDCZ0005100651192,00192,00+0,47192,00192,00387 29691,60200,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,0000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355620,00620,000,00620,00620,0000370,00682,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 500,002 500,00-9,092 500,002 500,002562 5001 800,902 750,00
OSTROJBAAOSTROCS0008435558164,60165,100,00164,60165,10294 78197,60175,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209275,50277,80-0,78275,50281,501 698473 608212,00380,00
PARAMOBAAPARAMCZ0005091355476,10477,10-1,20476,10477,102712 857356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,7096,700,0096,7096,700068,70120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 800,0013 900,00+0,3813 800,0013 900,0025347 1009 259,0013 959,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650773,30774,10+0,12773,30774,1000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453890,00890,000,00890,00890,0043 560616,50890,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465298,20101,00+2,8598,20101,000067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 100,502 100,500,002 100,502 100,50001 170,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158802,10802,10+0,01802,10802,1000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 530,102 535,00+2,632 530,102 535,00001 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 708,802 709,10+0,012 708,802 709,10002 215,103 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 201,101 201,100,001 201,101 201,1000643,001 201,10
RAAB KARCH.STAVIVABAARAABCZ000510115493,90103,10+9,9193,90103,100078,40110,00
RMS MEZZANINEBAAPVTCS00084162511 915,101 915,10-1,161 915,101 915,1035 7451 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455510,00510,000,00510,00510,0000316,00550,00
SČ ARMATURKABAASCARMCS0005003854173,70173,70+3,39173,70173,7000110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 182,202 182,20+0,322 182,202 182,2024 3641 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 100,003 100,00-4,463 100,003 100,0013 1002 308,103 430,00
SELGENBAASELGECZ0009033650280,00280,000,00280,00280,0000242,00373,60
SETUZABAASETUZCZ0008460052291,20291,200,00291,20291,2000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350789,50789,50+9,65789,50789,506752 897317,20789,50
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
SILONBAASILONCZ0005094458601,00600,50-0,08600,50601,002213 217270,50602,60
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259460,00460,000,00460,00460,003214 720251,00462,00
SM ENERGETIKABAASMENGCZ00050783522 780,002 780,100,002 780,002 780,101027 8011 600,302 940,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 460,002 460,000,002 460,002 460,00002 082,103 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251960,00960,000,00960,00960,0000566,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00345,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952510,00510,000,00510,00510,004824 480233,30535,00
SPOLANABAASPOLACS000842495876,6076,600,0076,6076,600054,2084,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858120,00119,70-0,08119,70122,0037945 61677,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753215,10215,10-4,40215,10215,104860156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 918,001 858,00-4,041 858,001 950,1053102 1591 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 000,003 000,000,003 000,003 000,00002 301,003 550,00
SUBTERRABAASBTERCS00050230501 019,001 019,00+2,811 019,001 019,003636 684680,001 098,00
ŠKODA PRAHABAASKOPHCS0005006857153,60153,600,00153,60153,6000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354131,40131,400,00131,40131,400045,20135,10
ŠTI HOLDINGBFASTICZ0009087805932,00932,000,00932,00932,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 080,001 080,00+9,091 080,001 080,00110118 800713,101 100,00
TATRABAATATRACS000501845639,0039,10+0,2539,0039,10371 44436,0050,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,70456,700,00456,70456,7000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255663,10663,100,00663,10663,1000528,00667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950433,20433,00-8,91433,00433,203515 156340,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 155,101 155,100,001 155,101 155,1000760,501 430,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685556,0056,000,0056,0056,000024,2062,00
TESLA KARLÍNBAATSLKACS000502135192,0090,00-2,1790,0092,000037,70110,00
TESLA SEZAMBAATSLSECS0005009851523,70523,700,00523,70523,7000270,50562,10
TOMABAATOMACZ000508855974,3074,30+0,2674,3074,30503 71567,10100,00
TONAKBAATONAKCS000500605529,1029,100,0029,1029,100024,1032,10
TRANZABAATRANZCZ0005076356127,90127,900,00127,90127,9000105,00136,00
TYLEX LETOVICEBAATYLEXCS000500615499,00100,00+1,0199,00100,000072,50152,50
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 602,001 602,000,001 602,001 602,0000544,001 750,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150056,0056,30+0,3556,0057,005 033282 92231,0056,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000111,00199,00
UNITED ENERGYBAAPSZTECS00084586591 450,001 450,000,001 450,001 450,0000900,001 450,00
UNITED ENERGYBABPSZTECZ0005113308135,10135,10-0,66135,10135,1056075 65691,00143,00
VČ ENERGETIKABAAVCENGCZ00050769502 521,002 530,00+0,512 521,002 530,00001 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 650,002 700,00+1,882 650,002 700,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658376,30376,30-0,71376,30376,30114 139271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585020,0020,00-4,3020,0020,0010 033200 66019,0087,90
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,001 500,00-2,601 500,001 500,003045 0001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159856,00856,000,00856,00856,0000700,00907,00
VÍTKOVICEBAAVITKOCZ000509855813,5014,20-0,6913,3014,204 57662 2527,5014,30
VLNAPBAAVLNAPCZ000508765069,0068,90-0,1468,9069,000042,9080,00
VODÁRENSKÁBAAVOAZCZ0009051256413,10413,10+4,98413,10413,1000260,10515,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850332,00332,00-0,59332,00332,00258 300160,90335,30
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056236,90236,900,00236,90236,9000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353187,00187,000,00187,00187,00356 545110,00200,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150252,00252,000,00252,00252,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657171,70171,700,00171,70171,7000100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956195,00195,000,00195,00195,000091,10234,10
VULKANBAAVULKACZ0005100453356,00356,000,00356,00356,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 485,102 485,50+0,022 485,102 485,50001 800,002 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,3024,30+1,6724,3024,300017,1026,40
YTONGBAAPORBECS00084201623 725,103 725,10-4,303 725,103 725,10311 1752 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 500,005 500,00+5,565 500,005 500,0015 5002 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 390,003 390,000,003 390,003 390,00002 325,103 990,00
ŽĎASBAAZDASCS0005031152270,00270,000,00270,00270,00154 050212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 550,004 550,000,004 550,004 550,00418 2002 806,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0064,000,0064,0064,000045,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 656,001 656,000,001 656,001 656,0000587,101 706,00