zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 14:14
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 18.07.2003

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.

18.06.200317.07.2003
21.07.200318.08.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,00145,00+1,04145,00145,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195982,0082,000,0082,0082,00432868,9084,00
ALIACHEMBABSYNTHCZ00051126078,208,200,008,208,201129186,808,80
AMMANN CRBAASTVSTCS0005003755275,40275,40+2,72275,40275,4000241,00285,00
ATAS NÁCHODBAAATSNACS0005028257335,00335,000,00335,00335,0000210,00504,50
AVIABAAAVIACS000502075929,0029,000,0029,0029,000016,3033,70
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00300,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 305,101 305,100,001 305,101 305,1000750,001 450,00
BMTBAABMTBOCS0005030758430,10430,100,00430,10430,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607213,60213,00+2,84210,50213,6000108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454649,30649,300,00649,30649,3000365,50764,20
BRISK TÁBORBAABRITACZ0005074856640,50640,500,00640,50640,5000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 300,501 430,50+9,991 300,501 430,5000567,801 430,50
B.G.M. CAPITALBFAPRVSTCZ0009094009428,10428,100,00428,10428,1000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207262,50265,00+6,00262,50265,0000108,60265,00
CONCORDIA INV.IFBFACONIFCZ0008021201265,50265,50+2,11265,50265,5000213,50278,00
CONSUS IFBFACONINCZ000802830552,6052,60+0,5752,6052,600042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 950,002 950,00+0,612 950,002 950,003088 5001 002,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 501,004 501,00-6,224 501,004 501,0029 0022 737,504 800,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556501,00501,000,00501,00501,0000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027556 900,006 900,00-1,426 900,006 900,00320 7003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 025,001 025,00+2,501 025,001 025,0000391,101 025,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607256,60258,80+0,85256,60262,002 545661 344180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752248,40248,40+0,97248,40248,400081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025831,2031,200,0031,2031,200028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457132,80132,80-1,99132,80132,80455 97660,20140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300115,00117,50+1,99115,00117,506 574766 17485,00118,50
ČKD HRONOVBAACKDHRCZ0005093658472,00472,000,00472,00472,0000155,00702,00
ČKD KUTNÁ HORABAACKDKHCS0005008051405,00405,00+0,04405,00405,0000260,00458,10
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 HOLDINGBFADETKUCZ00090929046,706,700,006,706,70005,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 200,001 200,000,001 200,001 200,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353455,60455,600,00455,60455,6000188,40490,10
ENERGOAQUABAAENRGACS0008419750660,00660,000,00660,00660,0000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460492,6092,60+0,4392,3092,601089 98963,10113,90
EUROVIA CSBAASTASZCS00050228541 358,801 376,50+1,301 358,801 376,5000804,501 400,00
FINOP HOLDINGBAAFINOPCZ0008418001803,70805,00+2,24803,70805,0000600,00843,80
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 031,002 031,000,002 031,002 031,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851675,00648,50-3,85648,50675,001811 883450,10750,00
HOTEL PANORAMABAAPANORCS0008438354690,00670,00-3,59670,00690,0053 370409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509886,00887,00+0,11886,00887,0000373,00905,40
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000106,00275,00
IDEAL STANDARDBAAKEZTECS00084170692 350,002 350,000,002 350,002 350,00001 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 233,101 233,10+0,891 233,101 233,10001 090,101 233,10
II.EPIC HOLDINGBFACZCOICZ0009085908145,00145,00-6,20145,00145,0015021 750128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001516,70516,70+1,11516,70516,7000476,00576,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757508,20532,40+10,00508,20532,40189 438401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904162,00156,00-3,70156,00162,0000149,00390,00
JÁCHYMOV PMBAALAZJACS0008446753935,00935,000,00935,00935,0000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657700,00689,40-8,56689,40700,0000282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 460,102 460,10-1,552 460,102 460,10512 3011 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 812,002 812,000,002 812,002 812,00001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 203,403 203,400,003 203,403 203,40002 915,404 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 746,201 746,20+0,101 746,201 746,20001 505,002 099,00
KABLO ELEKTROBAAKABLOCS00050341563 261,203 261,20+0,343 261,203 261,20001 835,003 303,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050248,0048,000,0048,0048,000041,0067,00
KAROSERIABAAAVIABCS0005032150325,00325,000,00325,00325,0000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 308,002 308,00+2,532 308,002 308,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 048,102 087,00+1,892 048,002 088,0091189 0271 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464471,20471,20+0,68471,20471,2000400,00612,50
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159951,00952,10+0,11951,00952,1000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351146,70146,80+0,61146,70146,800088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 140,001 140,000,001 140,001 140,00206234 840953,101 140,00
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.BAATEPNBCZ0008431251826,70826,70+0,32826,70826,7000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853605,50605,50+2,62605,50605,5000431,00627,50
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 OSTRAVABAANOVHUCZ0005098251192,50200,000,00192,50200,001 418281 22744,00200,00
MADETABAAJIMLECS0008420550528,40528,40+5,68528,40528,4000261,00620,00
MANHATTAN IFBFAIFUNCZ00080046031 080,001 080,100,001 080,001 080,1000963,101 250,00
MEDICAMENTABAAMEDIKCZ0008455755403,00403,000,00403,00403,0000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960167,50167,500,00167,50167,500084,40167,50
METALIMEXBAAMETLXCS00084124581 910,001 870,10-2,081 870,101 910,002648 9021 530,002 175,10
METROSTAVBAAMESTACZ0005006502290,00290,000,00290,00290,0025273 080147,10313,90
MILETABAAMILETCS000502745781,1081,100,0081,1081,100062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,00-9,09165,00165,0091 485157,50250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000163,00661,10
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,1061 591200,00315,50
MSABAAMSACZ0005016501191,00191,000,00191,00191,0000175,50266,00
NKT CABLESBAAKABKLCZ0005082255566,70566,700,00566,70566,7021 133544,00900,10
ODKOLEKBAAODKOLCZ0009064051665,00665,000,00665,00665,006643 890252,00665,00
OKDBAAOKDCZ0005100651209,50209,50+7,38209,50209,505411 31392,50209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852848,50848,50+4,75848,50848,5000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355600,00600,000,00600,00600,002313 800370,00682,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 500,002 500,000,002 500,002 500,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558175,00175,00-2,77175,00175,0010017 50097,60180,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085264,0064,000,0064,0064,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209280,10284,50+0,88280,00284,504 4721 266 666212,00380,00
PARAMOBAAPARAMCZ0005091355472,00470,20-0,27470,20472,007535 335356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,7096,700,0096,7096,700076,00120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 960,0013 960,00-0,1213 960,0013 960,0012167 5209 600,5014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650844,50845,00+4,44843,60845,0000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453917,50917,500,00917,50917,5000616,50917,50
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,1095,10-5,8495,1095,10423 99467,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 001,002 001,000,002 001,002 001,001122 0111 170,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158830,00830,00+3,47830,00830,004033 200402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 750,002 502,10-3,802 502,102 750,00923 7581 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.STAVIVABAARAABCZ0005101154113,00113,000,00113,00113,000078,40113,50
RMS MEZZANINEBAAPVTCS00084162511 952,601 952,600,001 952,601 952,60001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455510,00511,00+0,19510,00511,00223113 731316,00550,00
SČ ARMATURKABAASCARMCS0005003854159,70159,70-4,94159,70159,7000110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 400,102 400,10-3,062 400,102 400,1037 2001 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
SETUZABAASETUZCZ0008460052290,00290,00+3,38290,00290,00308 700183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350760,00750,00-5,06750,00760,00582437 010317,20845,00
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
SILONBAASILONCZ0005094458601,00601,00-4,69601,00601,005030 050270,50630,60
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,000,00485,00485,00240116 400251,00485,00
SM ENERGETIKABAASMENGCZ00050783523 000,002 801,100,002 801,103 000,00514 6021 600,302 940,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 451,302 451,300,002 451,302 451,30002 083,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251960,00960,000,00960,00960,0000566,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00344,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952537,00527,50+2,78518,50537,00229121 258233,30540,00
SPOLANABAASPOLACS000842495882,0082,00+1,9982,0082,00201 64054,2082,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858121,70121,80+2,09121,70121,800077,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753225,00225,000,00225,00225,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 897,501 900,00+0,241 897,501 900,0047 5951 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 000,003 000,000,003 000,003 000,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050991,00991,00-2,77991,00991,004746 577764,701 098,00
ŠKODA PRAHABAASKOPHCS0005006857157,30157,30+10,00157,30157,3000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354140,10140,100,00140,10140,100045,20140,20
ŠTI HOLDINGBFASTICZ0009087805940,00940,000,00940,00940,0000603,00981,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 040,501 042,50+0,191 040,501 042,5000713,101 100,00
TATRABAATATRACS000501845642,4042,40+8,4342,4042,4049721 07336,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,70456,700,00456,70456,7000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255663,10663,100,00663,10663,1000528,00667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950436,70436,70+1,01436,70436,7000356,70485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 251,001 251,00+1,281 251,001 251,0000760,501 430,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685561,6061,600,0061,6061,600024,2062,00
TESLA KARLÍNBAATSLKACS000502135199,5099,500,0099,5099,500037,70110,00
TESLA SEZAMBAATSLSECS0005009851523,70523,700,00523,70523,7011861 360270,50562,10
TOMABAATOMACZ000508855985,1085,200,0085,1085,200067,10100,00
TONAKBAATONAKCS000500605528,0026,40-5,7126,4028,00862 30224,1032,10
TRANZABAATRANZCZ0005076356127,80127,800,00127,80127,8000105,00136,00
TYLEX LETOVICEBAATYLEXCS0005006154100,00100,000,00100,00100,00414 10079,70152,50
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
UNIPETROLBAAUNIPECZ000909150058,9060,20+3,6158,9060,2020 7881 246 16931,0060,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000111,00185,00
UNITED ENERGYBABPSZTECZ0005113308135,00135,00-1,45135,00135,0056075 60091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,00-1,751 400,001 400,007098 000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 655,102 655,100,002 655,102 655,10410 6201 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 980,003 000,00+0,672 980,003 000,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658396,50396,50+0,89396,50396,503011 895271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585016,3017,00-5,5516,3018,0010 353175 06517,0087,90
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 MIKULOVBAAVINOMCS0008465159820,00822,00+0,24820,00822,0000700,00907,00
VÍTKOVICEBAAVITKOCZ000509855819,3019,60+8,8819,3019,604 72591 5307,5019,60
VLNAPBAAVLNAPCZ000508765068,9068,900,0068,9068,900042,9079,00
VODÁRENSKÁBAAVOAZCZ0009051256577,00577,00+9,82577,00577,0074 039260,10577,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850332,00332,000,00332,00332,0016454 448160,90335,30
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.TRUTNOVBAAVOKTUCZ0009058657163,90163,90+10,00163,90163,9000100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956195,00195,000,00195,00195,000091,10210,10
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 463,102 463,10-2,642 463,102 463,1024 9261 800,102 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,9025,000,0024,9025,000017,3026,40
YTONGBAAPORBECS00084201623 935,003 940,10+5,743 935,003 940,10002 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 652,105 652,100,005 652,105 652,10211 3042 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 600,003 600,000,003 600,003 600,00002 325,103 990,00
ŽĎASBAAZDASCS0005031152300,00300,00+5,26300,00300,002600212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 575,004 575,00+0,544 575,004 575,00002 806,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0064,000,0064,0064,00191 21645,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 636,001 636,000,001 636,001 636,0000600,001 706,00