zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 11:25
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 31.07.2003

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.

01.07.200330.07.2003
01.08.200301.09.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,10145,100,00145,10145,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195982,1082,10+0,1282,1082,101082169,6084,00
ALIACHEMBABSYNTHCZ00051126078,309,00+9,758,309,00006,809,00
AMMANN CRBAASTVSTCS0005003755294,00293,80-0,06293,80294,0000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257342,00342,000,00342,00342,0000210,00504,50
AVIABAAAVIACS000502075923,5023,50-6,7423,5023,502425 68716,3033,30
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000204,00294,20
BIOPHARM VÚBVLBAABIOPHCZ00090535591 174,801 174,800,001 174,801 174,8000750,001 450,00
BMTBAABMTBOCS0005030758550,00550,000,00550,00550,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607213,50213,50-0,97213,50213,50459 608108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454714,00714,000,00714,00714,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856640,50640,50+5,00640,50640,5021 281266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 595,001 595,000,001 595,001 595,0000567,801 595,00
B.G.M. CAPITALBFAPRVSTCZ0009094009406,20406,200,00406,20406,20787334 475178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207280,10281,80+5,97280,10281,8000108,60293,20
CONCORDIA INV.IFBFACONIFCZ0008021201261,40261,40-3,18261,40261,404010 456213,50291,00
CONSUS IFBFACONINCZ000802830548,0048,000,0048,0048,000042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 010,003 010,000,003 010,003 010,00001 102,204 000,00
CZECH PROPERTYBFAIFBOCZ0009086807764,50764,500,00764,50764,5000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 500,104 500,100,004 500,104 500,1014 5002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556465,30465,30+0,49465,30465,3000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 250,507 256,00+3,507 250,507 256,00003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 050,001 050,00+7,141 050,001 050,00302317 100391,101 050,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607260,00256,60-0,81256,60260,00961247 977180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752274,50274,50+1,66274,50274,500081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025831,2034,30+9,9331,2034,300028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457140,00140,00+5,66140,00140,0015021 00062,10140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300119,20121,00+1,34119,20121,0016 3421 966 97286,80121,00
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. BUDĚJOVICEBAACADCBCZ0008207255800,00800,000,00800,00800,0000235,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
DKF HOLDINGBFADETKUCZ00090929047,007,40+5,717,007,40005,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 200,001 200,000,001 200,001 200,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353440,00440,000,00440,00440,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750697,50697,500,00697,50697,5000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460495,0094,00-1,0593,9095,0023121 85163,10113,90
EUROVIA CSBAASTASZCS00050228541 397,901 397,90+0,071 397,901 397,9000804,501 400,00
FINOP HOLDINGBAAFINOPCZ0008418001794,10794,10-1,61794,10794,1032 382603,00843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365512 670,0012 670,00+0,0612 670,0012 670,00008 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)BAACIZKOCZ00084189512 050,002 050,00+2,322 050,002 050,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851690,10690,60+0,74686,50690,601711 731450,10750,00
HOTEL PANORAMABAAPANORCS0008438354737,00675,10-1,44675,10737,00157115 647409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509911,30911,300,00911,30911,3000373,00928,00
CHEVAK CHEBBAAVOKCHCZ0009061750288,60288,600,00288,60288,6000106,00288,60
IDEAL STANDARDBAAKEZTECS00084170692 200,002 200,000,002 200,002 200,00001 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 222,001 222,00+0,081 222,001 222,001518 3301 090,101 233,50
II.EPIC HOLDINGBFACZCOICZ0009085908161,60161,60+0,24161,60161,6000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001597,50597,500,00597,50597,5000476,00597,50
INTERHOTEL VORONĚŽBAAVORONCS0008449757419,40461,30+9,99419,40461,3000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904156,00156,000,00156,00168,5000149,00355,20
JÁCHYMOV PMBAALAZJACS0008446753920,10920,100,00920,10920,1000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657619,50619,50+9,99619,50619,50106 195282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 676,302 575,00-3,792 552,102 676,30001 665,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 700,002 700,000,002 700,002 700,00002 124,503 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158414,20414,300,00414,20414,3000326,00451,10
JIHOSTROJBAAJIHSTCS000503636761,5061,500,0061,5061,500050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955340,90340,900,00340,90340,90186 136245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 750,002 703,50-3,792 703,502 750,00616 4541 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 200,003 200,000,003 200,003 200,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 866,501 866,80-0,411 866,501 866,80001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 125,603 133,40+0,423 125,603 133,40001 841,203 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050248,0048,000,0048,0048,000041,0067,00
KAROSERIABAAAVIABCS0005032150330,00330,000,00330,00330,0000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 160,002 160,000,002 160,002 160,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 068,102 108,30+2,302 068,102 120,702 2594 766 7231 587,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464501,20501,200,00501,20501,2000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159952,50952,500,00952,50952,5000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351155,60155,600,00155,60155,600088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 133,201 133,600,001 133,201 133,601517 000953,101 146,00
K-T-V INVESTBAAKOTVACZ0009048955477,50477,50+3,80477,50477,5000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 200,001 200,000,001 200,001 200,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251861,20877,80+1,92861,20877,8000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853590,00561,00-5,10561,00590,002011 568431,00627,50
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 OSTRAVABAANOVHUCZ0005098251226,10234,60+9,52217,40234,609 6332 180 13444,00234,60
MADETABAAJIMLECS0008420550535,40539,30+6,41535,40539,3000261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755401,20401,200,00401,20401,2000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960165,50165,500,00165,50165,500084,40170,00
METALIMEXBAAMETLXCS00084124581 955,001 955,000,001 955,001 955,00001 530,002 175,10
METROSTAVBAAMESTACZ0005006502288,10289,40+0,13287,20289,4021662 321155,00313,90
MILETABAAMILETCS000502745781,9081,900,0081,9081,900062,2097,90
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
MSABAAMSACZ0005016501192,50192,50-0,10192,50192,5071 348175,50266,00
NKT CABLESBAAKABKLCZ0005082255633,20630,10-0,01630,10633,20127 567544,00845,00
ODKOLEKBAAODKOLCZ0009064051600,00600,000,00600,00600,0000252,00665,00
OKDBAAOKDCZ0005100651198,00198,00+3,07195,20198,0027353 90695,00209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852911,20911,20+1,10911,20911,2000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355520,00520,00-7,25520,00520,0094 680370,00682,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 500,002 500,000,002 500,002 500,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558175,00175,000,00175,00175,00122 10097,60180,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085264,0064,000,0064,0064,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209288,40291,90+1,31288,00292,801 343390 052212,00380,00
PARAMOBAAPARAMCZ0005091355475,70475,700,00475,70475,702951356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,6097,600,0097,6097,600081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 642,7013 642,70+2,2513 642,7013 642,70113 64310 439,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,70861,700,00861,70861,7000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453889,90889,900,00889,90889,9000616,50917,50
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,00101,000,00101,00101,000067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 000,002 000,00-2,252 000,002 000,0012 0001 220,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158827,00827,50-3,32827,00827,5000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 527,502 527,50+0,712 527,502 527,5012 5281 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 784,502 794,40+0,352 784,502 794,40002 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.STAVIVABAARAABCZ000510115495,5098,70+6,5895,5098,700078,40113,50
RMS MEZZANINEBAAPVTCS00084162511 921,001 921,00-3,171 921,001 921,00713 4471 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455600,00600,00-0,01600,00600,003219 200316,00600,10
SČ ARMATURKABAASCARMCS0005003854168,00168,000,00168,00168,0000110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 552,002 400,00-4,002 400,002 552,00819 3521 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
SETUZABAASETUZCZ0008460052261,10261,10-9,96261,10261,10338 616183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350750,00750,00-3,10750,00750,002518 750317,20845,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SIGMIABAASIGMICZ0009077202200,00200,000,00200,00200,000084,601 000,00
SILONBAASILONCZ0005094458615,00615,10+0,01615,00615,1000272,20660,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,000,00485,00485,00104 850251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 000,003 090,00+6,473 000,003 090,00120361 0801 600,303 090,00
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 UHELNÁBAASOKUHCZ0005103952550,00582,00+5,81525,10582,0016592 076233,30582,00
SPOLANABAASPOLACS000842495870,3070,30-6,2670,3070,30151 05554,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858127,50123,50+1,14123,50129,007 731983 10277,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753245,00245,000,00245,00245,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 905,001 905,000,001 905,001 905,0011 9051 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 850,202 900,00+1,752 850,202 900,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050980,00980,10+0,01980,00980,1000764,701 098,00
ŠKODA PRAHABAASKOPHCS0005006857157,20157,20-0,06157,20157,205786109,00200,00
ŠMERAL BRNOBAASMERACS0005029354140,30140,50+0,14140,30140,500045,20155,40
ŠTI HOLDINGBFASTICZ00090878051 052,001 052,000,001 052,001 052,0000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 041,901 041,900,001 041,901 041,9000713,101 100,00
TATRABAATATRACS000501845642,1042,100,0042,1042,100036,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156500,00500,000,00500,00500,0000315,20500,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255667,80667,800,00667,80667,8000530,30667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950461,20466,70+3,02461,20466,7000356,70485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 320,501 320,500,001 320,501 320,5000760,501 430,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685574,2074,20-0,2674,2074,20312 30024,2074,40
TESLA KARLÍNBAATSLKACS0005021351115,00115,00-3,60115,00115,00617 01537,70119,30
TESLA SEZAMBAATSLSECS0005009851523,70523,700,00523,70523,7000270,50562,10
TOMABAATOMACZ000508855998,5098,60+0,1098,5098,600067,10107,90
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
UNIPETROLBAAUNIPECZ000909150058,3059,20-0,6758,3060,708 486509 81531,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000111,00171,60
UNITED ENERGYBABPSZTECZ0005113308136,00136,10+0,07136,00136,100091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 425,001 425,000,001 425,001 425,0000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 686,902 739,00+2,102 686,902 739,00001 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 250,003 250,000,003 250,003 250,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658392,00392,000,00392,00392,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585020,3021,20+9,8420,3021,201 62233 19714,8086,10
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 430,001 430,000,001 430,001 430,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159830,00830,10+0,80830,00830,1000700,00907,00
VÍTKOVICEBAAVITKOCZ000509855822,9022,90-9,8422,9022,902 17749 8537,7030,30
VLNAPBAAVLNAPCZ000508765060,0060,000,0060,0060,000042,9078,30
VODÁRENSKÁBAAVOAZCZ0009051256577,00577,000,00577,00577,0000260,10577,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850320,00320,10+4,91320,00320,1000160,90335,30
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056220,00220,000,00220,00220,0000123,40255,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353195,10195,100,00195,10195,1000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150253,00253,000,00253,00253,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657180,00180,000,00180,00180,0000100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956200,00200,000,00200,00200,000091,10210,10
VULKANBAAVULKACZ0005100453373,00373,000,00373,00373,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 550,002 501,10-0,972 501,102 550,00717 8011 910,002 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,9024,90-1,1924,9024,9045611 35418,5026,40
YTONGBAAPORBECS00084201624 025,504 025,500,004 025,504 025,50002 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 862,505 862,60+2,225 862,505 862,6085525 2412 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 584,403 627,50+8,123 584,403 627,50002 327,003 990,00
ŽĎASBAAZDASCS0005031152305,20305,30-5,27305,20305,30185 495212,50325,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 600,104 550,00-0,554 550,004 600,102196 2043 081,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0064,000,0064,0064,000046,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 750,001 775,00+1,421 750,001 775,0000600,001 775,00