zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 17:28
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 17.07.2003

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.

17.06.200316.07.2003
18.07.200318.08.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852143,50143,50-1,03143,50143,5081 148110,00173,50
ALIACHEMBAASYNTHCZ000509195982,0082,00+0,4982,0082,000068,9084,00
ALIACHEMBABSYNTHCZ00051126078,208,200,008,208,20725906,808,80
AMMANN CRBAASTVSTCS0005003755268,10268,100,00268,10268,1000241,00285,00
ATAS NÁCHODBAAATSNACS0005028257335,00335,000,00335,00335,0000210,00504,50
AVIABAAAVIACS000502075927,6029,00+5,0727,6029,000016,3033,70
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00300,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 305,101 305,10-9,991 305,101 305,1022 610750,001 450,00
BMTBAABMTBOCS0005030758430,10430,10-0,02430,10430,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607207,10207,10-0,14207,10207,10306 213108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454649,30649,300,00649,30649,3000365,50764,20
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. CAPITALBFAPRVSTCZ0009094009410,90428,10+5,39410,90428,1000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207250,00250,00-3,54250,00250,00184 500108,60259,20
CONCORDIA INV.IFBFACONIFCZ0008021201260,50260,00-2,07260,00260,507018 230213,50278,00
CONSUS IFBFACONINCZ000802830552,3052,30-0,5752,3052,30402 09242,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 932,002 932,00-4,372 932,002 932,001029 3201 002,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 800,004 800,00+9,044 800,004 800,00524 0002 737,504 800,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556501,00501,00+8,91501,00501,0052 505367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 000,007 000,00-2,447 000,007 000,0031216 7203 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,00-2,431 000,001 000,0066 000391,101 025,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607256,80256,60-0,69255,00260,002 520644 084180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752246,00246,000,00246,00246,000081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025831,2031,200,0031,2031,200028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457135,50135,50+0,14135,50135,50364 87860,20140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300113,60115,20+0,17113,60115,402 937335 78585,00118,50
ČKD HRONOVBAACKDHRCZ0005093658472,00472,000,00472,00472,0000155,00702,00
ČKD KUTNÁ HORABAACKDKHCS0005008051391,00404,80-0,04391,00404,8000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255800,00800,000,00800,00800,0000223,301 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
DKF HOLDINGBFADETKUCZ00090929046,706,70+4,686,706,701117445,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 200,001 200,000,001 200,001 200,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353455,60455,60+1,24455,60455,6000188,40490,10
ENERGOAQUABAAENRGACS0008419750660,00660,000,00660,00660,001660486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460492,4092,20+0,5492,2092,40908 31063,10113,90
EUROVIA CSBAASTASZCS00050228541 358,801 358,80-2,521 358,801 358,8000804,501 400,00
FINOP HOLDINGBAAFINOPCZ0008418001787,30787,30-0,05787,30787,306047 238600,00843,80
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
GUMOTEXBAAGUMOTCZ0005086751670,00670,000,00670,00670,0000226,00770,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 031,002 031,00-1,812 031,002 031,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851674,00674,50-0,07674,00674,502013 485450,10750,00
HOTEL PANORAMABAAPANORCS0008438354695,00695,000,00695,00695,0000409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509886,00886,000,00886,00886,0000373,00905,40
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000106,00275,00
IDEAL STANDARDBAAKEZTECS00084170692 350,002 350,000,002 350,002 350,0012 3501 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 222,101 222,20-0,881 222,101 222,204048 8851 090,101 233,10
II.EPIC HOLDINGBFACZCOICZ0009085908154,60154,60+1,31154,60154,6000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001511,00511,000,00511,00511,0000476,00576,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757484,00484,00+1,65484,00484,0000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904162,00162,000,00162,00162,0000149,00390,00
JÁCHYMOV PMBAALAZJACS0008446753935,00935,00+9,71935,00935,00110100 010406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657754,00754,00+4,40754,00754,0043 016282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 499,002 499,000,002 499,002 499,00001 665,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 700,002 700,000,002 700,002 700,00002 068,703 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,20411,200,00411,10411,2000326,00451,10
JIHOSTROJBAAJIHSTCS000503636768,1068,100,0068,1068,100050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955335,60335,600,00335,60335,6000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 812,002 812,00+0,072 812,002 812,00001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 203,403 203,40-0,013 203,403 203,40002 915,404 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 752,001 744,30-0,431 744,301 752,00001 505,002 099,00
KABLO ELEKTROBAAKABLOCS00050341563 250,003 250,000,003 250,003 250,00001 835,003 303,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050248,0048,000,0048,0048,000041,0067,00
KAROSERIABAAAVIABCS0005032150325,00325,00+0,77325,00325,003975267,00376,10
KDYNIUMBAAKDYNICZ00050236552 251,002 251,00-4,632 251,002 251,00920 2591 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 086,002 048,20-2,462 048,202 088,0052107 9811 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464468,00468,000,00468,00468,0000400,00612,50
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159943,00951,00+0,94943,00951,0000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351145,90145,90-0,06145,90145,900088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 140,001 140,000,001 140,001 140,00181206 340953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955468,50468,500,00468,50468,5000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 163,001 163,000,001 163,001 163,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251821,00824,00+0,48821,00824,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853590,00590,00-2,55590,00590,0084 720431,00627,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 540,001 540,000,001 540,001 540,00001 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,2022,200,0022,2022,200016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251188,50200,00+11,04188,50200,002 098401 99144,00200,00
MADETABAAJIMLECS0008420550500,00500,00-1,18500,00500,00178 500261,00620,00
MANHATTAN IFBFAIFUNCZ00080046031 066,701 080,10+1,231 066,701 080,1000963,101 250,00
MEDICAMENTABAAMEDIKCZ0008455755403,00403,000,00403,00403,0000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960167,50167,500,00167,50167,500084,40167,50
METALIMEXBAAMETLXCS00084124581 910,001 910,00-2,051 910,001 910,0011 9101 530,002 175,10
METROSTAVBAAMESTACZ0005006502290,00290,00-3,33290,00290,0013037 700147,10313,90
MILETABAAMILETCS000502745781,1081,100,0081,1081,100062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552181,50181,500,00181,50181,5000157,50250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000163,00661,10
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,1000200,00315,50
MSABAAMSACZ0005016501191,00191,00+0,52191,00191,0000175,50266,00
NKT CABLESBAAKABKLCZ0005082255566,70566,70+0,14566,70566,7063 400544,00900,10
ODKOLEKBAAODKOLCZ0009064051665,00665,000,00665,00665,0000252,00665,00
OKDBAAOKDCZ0005100651195,10195,10-0,05195,00195,1034266 70592,50200,00
ON SEMICONDUCT. CRBAATEROSCS0005018852900,00810,00-10,00810,00900,004235 640810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355600,00600,000,00600,00600,0063 600370,00682,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 500,002 500,000,002 500,002 500,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558180,00180,000,00180,00180,000097,60180,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085264,0064,00-1,5364,0064,00425646,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209280,60282,00+0,71280,60284,005 0871 436 819212,00380,00
PARAMOBAAPARAMCZ0005091355471,50471,50-1,77471,50471,5031 415356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,7096,70-3,5896,7096,700076,00120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 100,0013 978,00+0,1813 978,0014 100,0015210 2809 600,5014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650790,20809,00+2,39790,20809,0000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453917,50917,500,00917,50917,5000616,50917,50
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,00101,00+10,98101,00101,000067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 001,002 001,00-4,732 001,002 001,0012 0011 170,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158802,10802,10-3,36802,10802,101512 032402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 601,002 601,10+3,952 601,002 601,10001 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 799,902 799,900,002 799,902 799,9025 6002 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.STAVIVABAARAABCZ0005101154113,00113,000,00113,00113,000078,40113,50
RMS MEZZANINEBAAPVTCS00084162511 952,601 952,60+0,381 952,601 952,60001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455510,00510,000,00510,00510,00105 100316,00550,00
SČ ARMATURKABAASCARMCS0005003854168,00168,000,00168,00168,0000110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 436,002 476,10+6,712 436,002 476,10001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 800,002 800,000,002 800,002 800,00002 308,103 430,00
SELGENBAASELGECZ0009033650280,00280,000,00280,00280,0000242,00364,50
SETUZABAASETUZCZ0008460052255,00280,50+10,00255,00280,5000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00790,00-1,25790,00800,008567 850317,20845,00
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
SILONBAASILONCZ0005094458630,50630,60+4,90630,50630,6000270,50630,60
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,000,00485,00485,0020097 000251,00485,00
SM ENERGETIKABAASMENGCZ00050783522 801,102 801,10-3,432 801,102 801,1012 8011 600,302 940,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 451,302 451,30+0,012 451,302 451,30002 083,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251960,00960,000,00960,00960,002826 880566,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00344,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952511,80513,20+0,41511,80537,007739 802233,30540,00
SPOLANABAASPOLACS000842495880,4080,40+9,9880,4080,400054,2082,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858119,30119,30+0,08119,30119,30769 06777,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753225,00225,000,00225,00225,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 895,301 895,30+1,891 895,301 895,3035 6861 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 000,003 000,000,003 000,003 000,00002 301,003 550,00
SUBTERRABAASBTERCS00050230501 019,001 019,30+1,421 019,001 019,302525 478764,701 098,00
ŠKODA PRAHABAASKOPHCS0005006857143,00143,00-6,90143,00143,0071 001109,00200,00
ŠMERAL BRNOBAASMERACS0005029354140,10140,10-0,07140,10140,10101 40145,20140,20
ŠTI HOLDINGBFASTICZ0009087805940,00940,000,00940,00940,0000603,00981,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 040,501 040,500,001 040,501 040,5000713,101 100,00
TATRABAATATRACS000501845639,1039,10-1,2639,1039,10261 01736,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,70456,700,00456,70456,7000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255663,10663,100,00663,10663,1000528,00667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950432,30432,30-0,75432,30432,3000356,70485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 235,001 235,10+2,921 235,001 235,1000760,501 430,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685561,6061,600,0061,6061,600024,2062,00
TESLA KARLÍNBAATSLKACS000502135199,5099,50+4,7399,5099,50504 97537,70110,00
TESLA SEZAMBAATSLSECS0005009851523,70523,700,00523,70523,7000270,50562,10
TOMABAATOMACZ000508855985,1085,200,0085,1085,200067,10100,00
TONAKBAATONAKCS000500605528,0028,00+6,4628,0028,000024,1032,10
TRANZABAATRANZCZ0005076356127,80127,800,00127,80127,8000105,00136,00
TYLEX LETOVICEBAATYLEXCS0005006154100,00100,00+0,50100,00100,000079,70152,50
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
UNIPETROLBAAUNIPECZ000909150059,7058,10-2,6858,1059,702 379140 51431,0059,70
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000111,00185,00
UNITED ENERGYBABPSZTECZ0005113308137,00137,000,00137,00137,000091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 425,001 425,000,001 425,001 425,0000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 655,102 655,20+0,112 655,102 655,20001 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 980,002 980,00+4,192 980,002 980,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658393,00393,00-1,50393,00393,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585019,0018,00-5,2618,0019,004 46880 92418,0087,90
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 MIKULOVBAAVINOMCS0008465159820,00820,00+0,36820,00820,0000700,00907,00
VÍTKOVICEBAAVITKOCZ000509855818,0018,00+8,4317,6018,006 606118 7087,5018,00
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.BAAVOKHKCZ0009046850332,00332,00+4,20332,00332,003611 952160,90335,30
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056220,00220,000,00220,00220,0000123,40299,00
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.TRUTNOVBAAVOKTUCZ0009058657149,00149,000,00149,00149,0000100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956195,00195,000,00195,00195,000091,10210,10
VULKANBAAVULKACZ0005100453356,00356,00+0,28356,00356,002712156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 500,002 530,00+2,802 500,002 530,0080200 1801 800,102 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,9025,000,0024,9025,000017,3026,40
YTONGBAAPORBECS00084201623 726,103 726,10-4,183 726,103 726,10622 3572 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 652,105 652,10-2,805 652,105 652,10316 9562 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 600,003 600,000,003 600,003 600,00002 325,103 990,00
ŽĎASBAAZDASCS0005031152285,00285,00+1,06285,00285,0051 425212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 503,004 550,000,004 503,004 550,001254 5062 806,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0064,000,0064,0064,000045,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 636,001 636,00+1,481 636,001 636,0000600,001 706,00