zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 20:35
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 15.07.2003

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.

13.06.200314.07.2003
16.07.200314.08.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,00145,000,00145,00145,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195982,0082,000,0082,0082,001298468,9084,00
ALIACHEMBABSYNTHCZ00051126078,008,00-6,978,008,00645126,808,80
AMMANN CRBAASTVSTCS0005003755268,10268,100,00268,10268,1000241,00285,00
ATAS NÁCHODBAAATSNACS0005028257335,00335,000,00335,00335,0000210,00504,50
AVIABAAAVIACS000502075924,9027,30+9,6324,9027,300016,3033,70
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00300,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 339,301 339,300,001 339,301 339,3000750,001 350,00
BMTBAABMTBOCS0005030758430,10430,100,00430,10430,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607207,60220,00+4,36207,30220,007415 662108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454649,20649,200,00649,20649,2021 298365,50764,20
BRISK TÁBORBAABRITACZ0005074856610,00610,00-4,76610,00610,0063 660266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 300,501 300,500,001 300,501 300,5000567,801 300,50
B.G.M. CAPITALBFAPRVSTCZ0009094009402,90402,90+9,99402,90402,902510 073178,30402,90
B.G.M. HOLDINGBFAPRVZECZ0009089207244,00244,00+1,62244,00244,0000108,60254,00
CIMEX KONCERNBFAINFJICZ0009083507338,00338,00+9,03338,00338,0051 69097,00755,00
CIMEX KONCERNBFBINFJICZ0009083606260,00260,000,00260,00260,008020 80031,70262,50
CONCORDIA INV.IFBFACONIFCZ0008021201261,00261,000,00261,00261,006516 965213,50278,00
CONSUS IFBFACONINCZ000802830552,6052,60+2,5352,6052,600042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 066,303 066,300,003 066,303 066,30001 002,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 325,104 360,00+0,804 325,104 360,00002 737,504 495,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556506,20506,20-0,09506,20506,2073 543367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 000,007 150,50-0,686 900,007 150,50137958 1283 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 050,001 000,00-2,431 000,001 050,001010 200391,101 025,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607262,00259,50-0,99259,50262,001 788467 038180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752245,00245,00+9,76245,00245,00373581,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025831,2031,200,0031,2031,200028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457147,60140,00+3,32140,00148,7011416 57160,20140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300114,60113,00-0,17113,00114,6015 6581 788 74285,00118,50
ČKD HRONOVBAACKDHRCZ0005093658472,00472,000,00472,00472,0000155,00702,00
ČKD KUTNÁ HORABAACKDKHCS0005008051404,50404,50-0,09404,50404,5000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255800,00800,00+3,89800,00800,0000223,301 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
DKF HOLDINGBFADETKUCZ00090929046,706,70-1,476,706,70553695,408,60
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 HOLDINGBFAAGFIECZ000908460492,0091,00+0,7790,6092,0033930 86263,10113,90
EUROVIA CSBAASTASZCS00050228541 350,001 350,000,001 350,001 350,0000804,501 400,00
FINOP HOLDINGBAAFINOPCZ0008418001820,00810,00+2,85788,20820,00128104 715600,00843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365511 511,0011 511,000,0011 511,0011 511,00006 000,5014 000,00
GUMOTEXBAAGUMOTCZ0005086751670,00670,000,00670,00670,0042 680226,00770,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 945,002 042,00+4,981 945,002 042,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851675,00675,00+0,14675,00675,0096 075450,10750,00
HOTEL PANORAMABAAPANORCS0008438354690,00690,00-0,71690,00690,0053 450409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509865,00881,20+1,87865,00881,2000373,00905,40
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000106,00275,00
IDEAL STANDARDBAAKEZTECS00084170692 350,002 350,00-7,842 350,002 350,0012 3501 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 225,001 222,00-0,241 220,101 225,003239 1311 090,101 227,20
II.EPIC HOLDINGBFACZCOICZ0009085908145,60145,60+0,41145,60145,60304 368128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001511,00511,00-0,25511,00511,00157 665476,00576,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757433,00432,90-0,02432,90433,0000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904169,00162,00-4,14162,00169,0000149,00390,00
JÁCHYMOV PMBAALAZJACS0008446753852,10852,10+0,10852,10852,101512 782406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657656,60656,60-5,21656,60656,6085 253282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 450,102 450,10-0,202 450,102 450,1024 9001 665,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 700,002 700,000,002 700,002 700,00002 068,703 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,10411,10-2,35411,10411,1062 467326,00451,10
JIHOSTROJBAAJIHSTCS000503636768,1068,100,0068,1068,100050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955335,60335,600,00335,60335,6000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 750,002 750,100,002 750,002 750,10001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 200,003 204,00+0,093 200,003 204,00002 915,404 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 713,001 733,40+1,881 711,301 733,40001 505,002 099,00
KABLO ELEKTROBAAKABLOCS00050341563 160,003 250,00+2,843 160,003 250,00001 835,003 303,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050248,0048,000,0048,0048,000041,0067,00
KAROSERIABAAAVIABCS0005032150322,50322,500,00322,50322,5000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 360,502 360,500,002 360,502 360,50001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 079,102 056,10-0,672 054,602 079,10240495 0261 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464468,00468,00-7,25468,00468,00209 360400,00612,50
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159930,10930,100,00930,10930,1043 720605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351145,90145,900,00145,90145,900088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 120,101 132,50+0,211 120,101 140,004753 314953,101 132,50
K-T-V INVESTBAAKOTVACZ0009048955468,50468,50-0,31468,50468,5000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 163,001 163,000,001 163,001 163,003034 890734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251815,00815,00-0,20815,00815,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853590,00590,00-2,55590,00590,0042 360431,00627,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 548,001 540,00-0,511 540,001 548,00001 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,2022,20-3,4722,2022,200016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251179,00177,10-1,00174,00180,00733130 91144,00178,90
MADETABAAJIMLECS0008420550460,00460,00-8,91460,00460,0073 220261,00620,00
MANHATTAN IFBFAIFUNCZ00080046031 066,701 066,700,001 066,701 066,7000963,101 250,00
MEDICAMENTABAAMEDIKCZ0008455755383,90422,20+9,97383,90422,2000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960157,90161,00+1,89157,90161,0014523 17684,40161,00
METALIMEXBAAMETLXCS00084124582 004,002 004,00+2,372 004,002 004,001020 0401 530,002 175,10
METROSTAVBAAMESTACZ0005006502295,00295,00-2,31295,00295,0011333 335147,10313,90
MILETABAAMILETCS000502745781,1081,10-7,9481,1081,10181 46062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552181,50181,500,00181,50181,5000157,50250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000163,00661,10
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,1061 591200,00315,50
MSABAAMSACZ0005016501190,00190,000,00190,00190,0000175,50266,00
NKT CABLESBAAKABKLCZ0005082255564,70563,80-0,17563,80564,70169 029544,00900,10
ODKOLEKBAAODKOLCZ0009064051550,10650,00+7,43550,10650,00148 700252,00650,00
OKDBAAOKDCZ0005100651195,10195,10-2,45195,10195,1035268 67592,50200,00
ON SEMICONDUCT. CRBAATEROSCS0005018852900,00900,000,00900,00900,0000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355600,00600,00-6,25600,00600,001911 400370,00682,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 500,002 500,000,002 500,002 500,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558175,00175,000,00175,00175,00488 40097,60175,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,00-0,04201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209284,10281,000,00279,50284,10594167 674212,00380,00
PARAMOBAAPARAMCZ0005091355475,00472,00-0,63471,00475,0011554 335356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695893,0093,00-3,8293,0093,00242 23276,00120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 964,6013 895,40-0,2213 895,4013 964,6011152 9889 600,5014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650784,10785,10+0,12784,10785,1000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453917,50917,500,00917,50917,5000616,50917,50
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,00101,000,00101,00101,000067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 100,502 100,500,002 100,502 100,50001 170,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158830,00830,000,00830,00830,0000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 501,002 501,00+0,042 501,002 501,00512 5051 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 799,902 799,900,002 799,902 799,90002 220,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 201,101 201,100,001 201,101 201,1000643,001 201,10
RAAB KARCH.STAVIVABAARAABCZ0005101154113,50113,50+0,44113,50113,50455 10878,40113,50
RMS MEZZANINEBAAPVTCS00084162511 952,601 952,600,001 952,601 952,60001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455510,00510,000,00510,00510,0000316,00550,00
SČ ARMATURKABAASCARMCS0005003854168,00168,000,00168,00168,001168110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 320,102 320,100,002 320,102 320,10613 9211 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 800,002 800,00-5,082 800,002 800,00411 2002 308,103 430,00
SELGENBAASELGECZ0009033650280,00280,000,00280,00280,0000242,00364,50
SETUZABAASETUZCZ0008460052271,70271,70+3,66271,70271,7000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00800,00-5,32800,00800,00188150 400317,20845,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SIGMIABAASIGMICZ0009077202126,00126,000,00126,00126,000084,601 000,00
SILONBAASILONCZ0005094458600,50601,10+0,01600,50601,1084 806270,50602,60
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,000,00485,00485,0014268 870251,00485,00
SM ENERGETIKABAASMENGCZ00050783522 900,502 900,60+3,552 900,502 900,60001 600,302 940,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 460,002 460,000,002 460,002 460,00002 083,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251960,00912,00-5,00912,00960,0000566,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00344,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952530,00540,00+1,88530,00540,009048 100233,30540,00
SPOLANABAASPOLACS000842495880,0080,000,0080,0080,000054,2082,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858117,90119,10-0,33117,90123,9018922 60377,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753225,00225,000,00225,00225,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 950,501 950,60+4,811 950,501 950,60001 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 000,003 000,000,003 000,003 000,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050991,00935,00-5,65935,00991,009390 595764,701 098,00
ŠKODA PRAHABAASKOPHCS0005006857153,60153,600,00153,60153,6000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354134,00140,10+6,94134,00140,101 485175 23045,20140,10
ŠTI HOLDINGBFASTICZ0009087805932,00940,00+0,85932,00940,0000603,00981,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 040,501 040,500,001 040,501 040,5000713,101 100,00
TATRABAATATRACS000501845639,1041,40+3,7539,1041,4048519 50036,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,70456,700,00456,70456,7000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255663,10663,100,00663,10663,1000528,00667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950423,00430,00+1,65423,00430,0000356,70485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 205,001 235,00+2,481 205,001 235,0000760,501 430,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685556,0061,60+10,0056,0061,600024,2062,00
TESLA KARLÍNBAATSLKACS000502135190,0085,00-5,5585,0090,000037,70110,00
TESLA SEZAMBAATSLSECS0005009851523,70523,700,00523,70523,7000270,50562,10
TOMABAATOMACZ000508855985,1085,100,0085,1085,101008 51067,10100,00
TONAKBAATONAKCS000500605526,3026,30+0,3826,3026,300024,1032,10
TRANZABAATRANZCZ0005076356127,80127,800,00127,80127,8000105,00136,00
TYLEX LETOVICEBAATYLEXCS0005006154100,00100,000,00100,00100,000079,70152,50
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 601,001 601,000,001 601,001 601,0000544,001 750,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150057,3058,00+1,2257,3058,4035 5252 060 99131,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000111,00185,00
UNITED ENERGYBABPSZTECZ0005113308135,00135,00-0,07135,00135,0022430 24091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 425,001 425,000,001 425,001 425,0000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 601,502 601,50-0,012 601,502 601,5046114 5401 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 700,002 800,00+3,702 700,002 800,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658375,00375,00-3,07375,00375,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585020,0020,90+4,5019,9020,9016 056321 94719,0087,90
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,001 500,000,001 500,001 500,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159817,00814,00-0,36814,00817,0086 518700,00907,00
VÍTKOVICEBAAVITKOCZ000509855814,9015,50+9,1514,9015,504 75571 8157,5015,50
VLNAPBAAVLNAPCZ000508765068,9068,900,0068,9068,900042,9079,00
VODÁRENSKÁBAAVOAZCZ0009051256525,40525,400,00525,40525,4000260,10525,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850332,00318,60-4,03316,60332,0000160,90335,30
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056225,20220,00-2,30220,00225,2000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353195,00195,000,00195,00195,0000110,00200,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150252,00252,000,00252,00252,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657160,10176,10+9,99160,10176,1000100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956195,00195,000,00195,00195,000091,10210,10
VULKANBAAVULKACZ0005100453355,00355,00-0,28355,00355,0041 420156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 490,502 496,00+1,832 490,502 496,00001 800,102 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,9025,000,0024,9025,000017,3026,40
YTONGBAAPORBECS00084201623 888,803 888,800,003 888,803 888,80002 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 775,505 805,10+0,515 775,505 805,10002 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 600,003 600,00+2,683 600,003 600,0013 6002 325,103 990,00
ŽĎASBAAZDASCS0005031152281,00281,00+0,35281,00281,00205 620212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 550,004 550,000,004 550,004 550,0029 1002 806,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0064,000,0064,0064,000045,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 637,001 636,00-0,151 636,001 637,0000600,001 706,00