zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 14:11
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 29.07.2003

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.

27.06.200328.07.2003
30.07.200328.08.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,10145,100,00145,10145,10639 141110,00173,50
ALIACHEMBAASYNTHCZ000509195982,0082,00-0,1282,0082,00865669,6084,00
ALIACHEMBABSYNTHCZ00051126078,308,300,008,308,30006,808,80
AMMANN CRBAASTVSTCS0005003755294,00294,000,00294,00294,0000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257342,00342,000,00342,00342,0000210,00504,50
AVIABAAAVIACS000502075925,8025,800,0025,8025,800016,3033,30
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000204,00294,20
BIOPHARM VÚBVLBAABIOPHCZ00090535591 305,101 305,100,001 305,101 305,1000750,001 450,00
BMTBAABMTBOCS0005030758550,00550,000,00550,00550,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607209,60209,60-2,78209,60209,60153 144108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454714,00714,000,00714,00714,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856665,00665,000,00665,00665,0000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,101 450,100,001 450,101 450,1000567,801 450,10
B.G.M. CAPITALBFAPRVSTCZ0009094009406,20406,200,00406,20406,207 8643 341 730178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207293,20293,200,00293,20293,2000108,60293,20
CONCORDIA INV.IFBFACONIFCZ0008021201270,00270,000,00270,00270,0000213,50291,00
CONSUS IFBFACONINCZ000802830552,6052,600,0052,6052,600042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 010,003 010,000,003 010,003 010,00001 102,204 000,00
CZECH PROPERTYBFAIFBOCZ0009086807695,00695,000,00695,00695,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 580,004 580,00+0,654 580,004 580,00002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556460,80460,90+0,02460,80460,9000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 250,007 255,00+0,067 250,007 255,00003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 015,001 015,000,001 015,001 015,0000391,101 025,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607254,00254,00+0,71254,00254,004010 160180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00270,00+0,03270,00270,0012032 40081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025831,2031,200,0031,2031,200028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457136,30136,30+2,86136,30136,301 503193 13662,10140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300116,50117,80+1,11116,40119,004 285505 80286,80119,70
ČKD KUTNÁ HORABAACKDKHCS0005008051404,90404,90-0,02404,90404,9000260,00458,10
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
ENERGOAQUABAAENRGACS0008419750697,50697,500,00697,50697,5000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460493,8093,900,0093,8093,9026024 39463,10113,90
EUROVIA CSBAASTASZCS00050228541 394,501 399,10+0,151 394,501 399,1000804,501 400,00
FINOP HOLDINGBAAFINOPCZ0008418001806,30806,30+1,77806,30806,3000603,00843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365512 662,0012 662,000,0012 662,0012 662,00008 003,0014 000,00
GUMOTEXBAAGUMOTCZ0005086751760,00760,000,00760,00760,0000228,60784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 977,801 977,80-1,111 977,801 977,8047 9111 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851682,00682,00-0,01682,00682,002718 414450,10750,00
HOTEL PANORAMABAAPANORCS0008438354670,00670,000,00670,00670,001670409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509911,30911,300,00911,30911,3000373,00928,00
CHEVAK CHEBBAAVOKCHCZ0009061750300,00277,200,00277,20300,0000106,00277,20
IDEAL STANDARDBAAKEZTECS00084170692 200,002 200,000,002 200,002 200,00001 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 223,001 222,10-0,031 222,101 223,002226 8931 090,101 233,50
II.EPIC HOLDINGBFACZCOICZ0009085908160,80160,800,00160,80160,8000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001597,50597,500,00597,50597,5000476,00597,50
INTERHOTEL VORONĚŽBAAVORONCS0008449757419,40419,40-10,00419,40419,4083 355401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904156,00156,000,00156,00156,0000149,00355,20
JÁCHYMOV PMBAALAZJACS0008446753920,00920,100,00920,00920,1000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657563,10563,100,00563,10563,1000282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 676,702 676,50-0,012 676,502 676,70001 665,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 700,002 700,000,002 700,002 700,00002 124,503 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158412,90413,10+0,09412,90413,2000326,00451,10
JIHOSTROJBAAJIHSTCS000503636761,5061,500,0061,5061,500050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955340,60340,90+0,08340,60340,9000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 810,002 810,000,002 810,002 810,00001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 910,102 910,10-8,832 910,102 910,1025 8202 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 871,201 866,20-0,261 865,601 889,20001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 001,703 001,70-4,873 001,703 001,7039 0051 841,203 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050248,0048,000,0048,0048,000041,0067,00
KAROSERIABAAAVIABCS0005032150330,00330,00+1,38330,00330,0013042 900267,00376,10
KDYNIUMBAAKDYNICZ00050236552 160,002 160,000,002 160,002 160,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 967,302 012,10+0,981 967,302 020,00223445 4801 587,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464499,10499,100,00499,10499,1000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159952,50952,500,00952,50952,5000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351155,60155,600,00155,60155,600088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 133,301 133,200,001 133,201 133,304550 998953,101 146,00
K-T-V INVESTBAAKOTVACZ0009048955460,00460,000,00460,00460,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 200,001 200,000,001 200,001 200,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251861,20861,200,00861,20861,2000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853590,60590,60-2,39590,60590,6042 362431,00627,50
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 OSTRAVABAANOVHUCZ0005098251209,30205,00+2,44200,20210,00709145 34144,00214,00
MADETABAAJIMLECS0008420550527,40527,40-0,35527,40527,4000261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755401,20401,200,00401,20401,2072 808310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960161,00161,00-5,29161,00161,0010216 42284,40170,00
METALIMEXBAAMETLXCS00084124581 955,001 955,000,001 955,001 955,00001 530,002 175,10
METROSTAVBAAMESTACZ0005006502290,00283,00+0,71282,10299,001 712495 976155,00313,90
MILETABAAMILETCS000502745781,1081,10-4,7081,1081,10216262,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000157,50250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000163,00661,10
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,10256 628200,00315,50
MSABAAMSACZ0005016501192,80192,600,00192,60192,8000175,50266,00
NKT CABLESBAAKABKLCZ0005082255608,60616,90+0,57608,60616,9084 902544,00845,00
ODKOLEKBAAODKOLCZ0009064051600,00600,000,00600,00600,0000252,00665,00
OKDBAAOKDCZ0005100651195,00200,00+5,26193,00200,002 226435 61095,00209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852900,00901,20+0,13900,00901,2000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355560,70560,700,00560,70560,7000370,00682,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 500,002 500,000,002 500,002 500,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558180,00180,00+11,73180,00180,000097,60180,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085264,0064,000,0064,0064,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209278,20276,10+0,40276,10278,70416115 744212,00380,00
PARAMOBAAPARAMCZ0005091355477,10476,30-0,14476,30477,103416 220356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,6097,600,0097,6097,600081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 496,9013 496,90+0,5413 496,9013 496,90567 48510 439,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,70861,700,00861,70861,7000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453887,40889,90+0,28887,40889,9000616,50917,50
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,00101,000,00101,00101,000067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 046,002 046,100,002 046,002 046,10001 220,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158856,00856,00+3,13856,00856,0000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 519,002 508,50-0,412 508,502 519,00410 0551 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 753,502 763,40+0,352 753,502 763,40002 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 990,501 990,00+2,971 990,001 990,50815 9231 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455600,00600,00+7,14600,00600,00106 000316,00600,00
SČ ARMATURKABAASCARMCS0005003854168,00168,000,00168,00168,0000110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 400,002 233,60-6,932 230,702 400,001330 0211 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 970,002 970,000,002 970,002 970,00002 505,103 430,00
SELGENBAASELGECZ0009033650280,30280,300,00280,30280,3000242,00364,50
SETUZABAASETUZCZ0008460052292,50292,500,00292,50292,5000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350770,50770,50-0,06770,50770,5000317,20845,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SIGMIABAASIGMICZ0009077202193,60193,60+10,00193,60193,600084,601 000,00
SILONBAASILONCZ0005094458605,00615,00+1,63605,00615,0000272,20660,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,00-3,48485,00485,004 0501 824 250251,00502,50
SM ENERGETIKABAASMENGCZ00050783522 700,102 702,10-3,492 700,102 702,10924 3111 600,302 940,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 700,000,002 700,002 700,00002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251960,00960,000,00960,00960,0000566,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00290,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952520,10520,00-5,36520,00520,108041 604233,30549,50
SPOLANABAASPOLACS000842495870,2070,30+0,2870,2070,300054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858127,50122,000,00122,00127,5027034 37677,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753215,10245,00+8,88215,10245,0012029 101156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 900,001 900,00-2,561 900,001 900,00510 0321 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 820,202 820,30+0,012 820,202 830,20002 301,003 550,00
SUBTERRABAASBTERCS0005023050972,00980,00+3,67972,00980,0000764,701 098,00
ŠKODA PRAHABAASKOPHCS0005006857157,30157,300,00157,30157,3000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354155,40155,400,00155,40155,400045,20155,40
ŠTI HOLDINGBFASTICZ0009087805957,001 005,60+5,07957,001 005,6000603,001 005,60
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 041,901 041,90+0,181 041,901 041,9000713,101 100,00
TATRABAATATRACS000501845639,5039,50-4,5839,5039,501559336,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156500,00500,00+9,07500,00500,0052 500315,20500,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255667,80667,800,00667,80667,8000530,30667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950440,00440,00-2,46440,00440,00146 160356,70485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,001 320,50+5,541 301,001 320,5000760,501 430,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685567,7074,40+9,8967,7074,400024,2074,40
TESLA KARLÍNBAATSLKACS0005021351115,00115,00+2,22115,00115,00394 48537,70115,00
TESLA SEZAMBAATSLSECS0005009851523,70523,700,00523,70523,7000270,50562,10
TOMABAATOMACZ0005088559100,00100,00-7,32100,00100,00777 70067,10107,90
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,0000105,00136,00
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
UNIPETROLBAAUNIPECZ000909150059,0058,30+0,5158,1059,002 084122 35831,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000111,00171,60
UNITED ENERGYBABPSZTECZ0005113308135,00135,000,00135,00135,000091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,00-1,751 400,001 400,003143 400900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 679,602 686,00+0,232 679,602 711,10001 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 250,003 175,00-2,303 175,003 250,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658388,00351,00-9,53351,00388,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585017,6017,60+3,5217,6017,603 30058 08014,8086,10
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 430,001 430,00-1,371 430,001 430,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159825,00825,000,00825,00825,001825700,00907,00
VÍTKOVICEBAAVITKOCZ000509855827,8027,80+1,0927,8027,801 05829 4127,7030,30
VLNAPBAAVLNAPCZ000508765060,0060,00-3,3860,0060,000042,9078,30
VODÁRENSKÁBAAVOAZCZ0009051256577,00577,000,00577,00577,0000260,10577,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850330,00330,00+3,90330,00330,004013 200160,90335,30
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056220,00220,000,00220,00220,0000123,40255,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353195,10195,10+0,05195,10195,1000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150230,00230,000,00230,00230,00153 450149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657180,00180,00-3,01180,00180,0000100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956200,00200,000,00200,00200,0071 40091,10210,10
VULKANBAAVULKACZ0005100453374,00373,00+4,48373,00374,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 522,602 525,00-0,982 522,602 525,0094236 3001 910,002 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,9024,90-1,1924,9024,901122 78918,5026,40
YTONGBAAPORBECS00084201623 979,003 979,00-0,543 979,003 979,001247 7482 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 735,005 735,10-2,175 717,605 735,10953 8192 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 475,003 475,00-0,683 475,003 475,00002 327,003 990,00
ŽĎASBAAZDASCS0005031152325,00310,00-4,61310,00325,003410 960212,50325,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 550,004 550,000,004 550,004 550,00418 2003 081,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0064,000,0064,0064,000046,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 701,801 700,00+8,281 700,001 701,80561954 418600,001 706,00