zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 19:27
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 24.07.2003

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.

24.06.200323.07.2003
25.07.200325.08.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,00145,000,00145,00145,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195982,1082,100,0082,1082,10211 72468,9084,00
ALIACHEMBABSYNTHCZ00051126078,308,30-4,598,308,301129306,808,80
AMMANN CRBAASTVSTCS0005003755294,00294,000,00294,00294,0000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257342,00342,000,00342,00342,0000210,00504,50
AVIABAAAVIACS000502075929,0029,000,0029,0029,000016,3033,30
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000204,00294,20
BIOPHARM VÚBVLBAABIOPHCZ00090535591 305,101 305,100,001 305,101 305,1000750,001 450,00
BMTBAABMTBOCS0005030758500,00500,00+5,66500,00500,0042 000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607206,20206,20+0,04206,20206,20306 186108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454714,00714,000,00714,00714,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856671,00671,00+4,76671,00671,00955640 805266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,101 450,100,001 450,101 450,1000567,801 450,10
B.G.M. CAPITALBFAPRVSTCZ0009094009406,20406,200,00406,20406,201 436621 010178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207282,60284,00+2,12282,60284,0000108,60284,00
CONCORDIA INV.IFBFACONIFCZ0008021201287,20287,20-1,30287,20287,2000213,50291,00
CONSUS IFBFACONINCZ000802830552,6052,600,0052,6052,600042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 995,302 995,30-0,122 995,302 995,30001 002,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807695,00695,00-3,47695,00695,001510 425657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 800,004 800,00+6,644 800,004 800,00419 2002 739,604 800,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556460,20460,20-8,14460,20460,2073 221367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027556 940,006 940,00-7,466 940,006 940,00534 7003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 015,001 015,00-0,491 015,001 015,0000391,101 025,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607250,10250,40+0,11249,70250,40808202 175180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00269,90+8,39269,90270,0014037 79781,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025831,2031,200,0031,2031,200028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457132,50132,500,00132,50132,50455 96362,10140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300116,30116,40-1,02115,30117,505 415631 54486,80119,70
ČKD KUTNÁ HORABAACKDKHCS0005008051404,50404,50+8,27404,50404,5000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255800,00800,000,00800,00800,0000235,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
DKF HOLDINGBFADETKUCZ00090929046,806,800,006,806,80005,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 200,001 200,000,001 200,001 200,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353445,00445,000,00445,00445,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750660,00660,000,00660,00660,0000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460490,3095,00-1,0490,3095,0018817 81363,10113,90
EUROVIA CSBAASTASZCS00050228541 394,101 396,40+0,161 394,001 396,4000804,501 400,00
FINOP HOLDINGBAAFINOPCZ0008418001803,70805,10+0,17803,70805,1000603,00843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365512 662,0012 662,00+4,7612 662,0012 662,00563 3106 000,5014 000,00
GUMOTEXBAAGUMOTCZ0005086751720,10740,00+2,76720,10740,0000228,60784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,902 101,00-4,522 100,902 101,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851677,10677,10+0,01677,10677,101677450,10750,00
HOTEL PANORAMABAAPANORCS0008438354685,00685,00+2,23685,00685,0000409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509890,60901,20+1,12890,60901,2000373,00905,40
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 222,101 222,100,001 222,101 222,1056 1111 090,101 233,10
II.EPIC HOLDINGBFACZCOICZ0009085908159,70159,70+0,75159,70159,7000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001551,20551,20-0,19551,20551,2021 102476,00576,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757516,70516,70+2,62516,70516,7000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904156,00156,000,00156,00156,0000149,00368,10
JÁCHYMOV PMBAALAZJACS0008446753852,00852,00-0,58852,00852,00108 520406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657613,00613,000,00613,00613,0012 7257 127 325282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 509,202 509,20+0,322 509,202 635,00001 665,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 700,002 700,000,002 700,002 700,00002 107,203 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158412,10412,30+0,04412,10412,3000326,00451,10
JIHOSTROJBAAJIHSTCS000503636761,5061,500,0061,5061,500050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955340,10340,10+1,88340,10340,1000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 812,002 812,000,002 812,002 812,0038 4361 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 192,203 192,200,003 192,203 192,20002 915,404 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 829,501 833,40+0,211 829,501 833,40001 505,002 015,00
KABLO ELEKTROBAAKABLOCS00050341563 250,003 250,00-1,543 250,003 250,001548 7501 841,203 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050248,0048,000,0048,0048,000041,0067,00
KAROSERIABAAAVIABCS0005032150325,00325,00+1,56325,00325,0000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 160,002 160,000,002 160,002 160,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 978,601 978,90-0,951 959,001 978,90110217 0751 508,502 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464497,00501,20-2,22497,00501,2000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159952,50952,500,00952,50952,5000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351155,50155,500,00155,50155,50304 66588,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 131,001 131,00+0,491 131,001 131,001011 310953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955445,40445,40+0,74445,40445,4000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 163,001 163,000,001 163,001 163,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251856,00856,00+0,04856,00856,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853591,20609,60+3,32591,20618,1000431,00627,50
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 ŠUMPERKBAASTPSUCZ000501580023,0023,000,0023,0023,000016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251201,00206,00+4,04198,00209,002 437500 24044,00206,00
MADETABAAJIMLECS0008420550500,00500,00-8,10500,00500,002110 500261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755401,20386,20-4,16386,20401,2000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960167,50167,500,00167,50167,500084,40167,50
METALIMEXBAAMETLXCS00084124581 942,201 942,400,001 942,201 942,40001 530,002 175,10
METROSTAVBAAMESTACZ0005006502295,00270,40-9,95270,30295,0014440 111149,00313,90
MILETABAAMILETCS000502745785,1085,100,0085,1085,100062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000157,50250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000163,00661,10
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,1000200,00315,50
MSABAAMSACZ0005016501191,00191,000,00191,00191,0000175,50266,00
NKT CABLESBAAKABKLCZ0005082255601,30601,30+0,21601,30601,3031 804544,00845,00
ODKOLEKBAAODKOLCZ0009064051600,00600,000,00600,00600,0000252,00665,00
OKDBAAOKDCZ0005100651198,10198,100,00198,10198,1040079 24095,00209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852900,00900,000,00900,00900,0000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355561,00560,00-1,75560,00561,003821 310370,00682,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 500,002 450,00-2,002 450,002 500,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558175,00175,00+4,10175,00175,009216 10097,60180,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085264,0064,000,0064,0064,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209279,60281,10-0,98278,00281,101 381384 563212,00380,00
PARAMOBAAPARAMCZ0005091355486,80486,90+0,04486,80486,9000356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958100,20100,20-0,09100,20100,20550176,00120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 394,8013 421,70-0,8613 356,6013 455,000010 439,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,70861,700,00861,70861,7000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453917,50887,50-3,26885,50917,5000616,50917,50
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,00101,000,00101,00101,00101 01067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 001,002 001,00-4,732 001,002 001,00612 0061 170,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158802,00802,000,00802,00802,0054 010402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 628,002 635,50+4,582 628,002 635,50001 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 743,102 743,10+0,542 743,102 743,103289 2332 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 201,101 201,100,001 201,101 201,1000643,001 201,10
RAAB KARCH.STAVIVABAARAABCZ0005101154101,70101,700,00101,70101,700078,40113,50
RMS MEZZANINEBAAPVTCS00084162511 950,001 950,00-1,011 950,001 950,001019 5001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455510,00520,00+1,96510,00520,0000316,00550,00
SČ ARMATURKABAASCARMCS0005003854168,00168,000,00168,00168,0000110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 450,102 450,10+2,082 450,102 450,10001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 700,002 700,00-3,572 700,002 700,0025 4002 308,103 430,00
SELGENBAASELGECZ0009033650280,30280,300,00280,30280,3000242,00364,50
SETUZABAASETUZCZ0008460052248,20290,00+5,22248,20290,008624 332183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350780,00779,00+2,50779,00780,0000317,20845,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SIGMIABAASIGMICZ0009077202145,50145,50+4,97145,50145,500084,601 000,00
SILONBAASILONCZ0005094458603,00603,00-8,63603,00603,00106 030272,20660,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259490,00490,00-1,01490,00490,0000251,00495,00
SM ENERGETIKABAASMENGCZ00050783522 801,002 800,10+3,702 800,102 855,60001 600,302 940,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 580,502 580,50+4,852 580,502 580,50002 091,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251960,00960,000,00960,00960,0000566,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00329,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952518,80518,80+0,19518,80518,802010 376233,30540,00
SPOLANABAASPOLACS000842495874,1074,10-9,8574,1074,101074154,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858123,90120,10+0,25120,10123,9028234 89477,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753225,00225,000,00225,00225,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 900,001 882,30-0,931 882,301 900,002754 4741 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 820,002 820,00-6,002 820,002 820,0012 8202 301,003 550,00
SUBTERRABAASBTERCS0005023050945,00945,00-2,78945,00945,001413 230764,701 098,00
ŠKODA PRAHABAASKOPHCS0005006857157,30157,300,00157,30157,3000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354141,30141,300,00141,30141,300045,20141,30
ŠTI HOLDINGBFASTICZ0009087805942,00950,00+0,84942,00950,0000603,00981,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 043,001 045,00+0,191 043,001 045,0000713,101 100,00
TATRABAATATRACS000501845639,5039,30-0,2539,3039,50935536,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,70456,700,00456,70456,7000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255667,80667,800,00667,80667,8000530,30667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950436,70458,40+4,96436,70458,4000356,70485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 251,001 251,100,001 251,001 251,1000760,501 430,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685567,7067,700,0067,7067,700024,2067,70
TESLA KARLÍNBAATSLKACS0005021351108,00108,00-1,81108,00108,000037,70110,00
TESLA SEZAMBAATSLSECS0005009851523,70523,700,00523,70523,7000270,50562,10
TOMABAATOMACZ0005088559100,0088,40-9,9788,40100,0027727 53867,10100,00
TRANZABAATRANZCZ0005076356115,00115,00-4,95115,00115,0000105,00136,00
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
UNIPETROLBAAUNIPECZ000909150059,2059,100,0059,0059,9012 463743 44631,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000111,00171,60
UNITED ENERGYBABPSZTECZ0005113308132,00132,00-2,22132,00132,0074197 81291,00143,00
UNITED ENERGYBAAPSZTECS00084586591 425,001 425,00+1,781 425,001 425,0000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 666,802 675,20+0,382 666,802 676,00001 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 100,003 035,000,003 035,003 100,0026 1352 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658389,00389,00-0,76389,00389,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585015,0016,000,0015,0016,005 96095 34014,8087,90
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 400,001 400,00-6,661 400,001 400,001521 0001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159825,00825,000,00825,00825,0000700,00907,00
VÍTKOVICEBAAVITKOCZ000509855827,6027,60+8,6627,6027,608 595237 2227,5027,60
VLNAPBAAVLNAPCZ000508765068,9068,900,0068,9068,900042,9079,00
VODÁRENSKÁBAAVOAZCZ0009051256577,00577,000,00577,00577,0000260,10577,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850331,10331,10-0,30331,10331,10103 311160,90335,30
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056220,00220,000,00220,00220,0000123,40260,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353208,00208,00-3,03208,00208,0000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150230,00230,00-8,73230,00230,006013 800149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657176,70181,20+2,48176,70181,2000100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956188,00188,000,00188,00188,000091,10210,10
VULKANBAAVULKACZ0005100453374,00374,00+4,76374,00374,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 518,302 520,70+0,102 518,302 520,70001 801,102 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550125,2025,200,0025,2025,200017,3026,40
YTONGBAAPORBECS00084201623 976,703 976,700,003 976,703 976,70158652 6982 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 859,005 861,60+2,335 859,005 861,6048296 6062 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 725,003 725,000,003 725,003 725,00002 325,103 990,00
ŽĎASBAAZDASCS0005031152317,90314,20+0,03314,20317,90278 539212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 575,004 575,00+0,544 575,004 575,00003 008,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0064,000,0064,0064,000046,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 636,001 636,000,001 636,001 636,0000600,001 706,00