Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 16:48
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 08.07.2003

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.

06.06.200307.07.2003
09.07.200307.08.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,10142,100,00142,10142,10182 558110,00173,50
ALIACHEMBABSYNTHCZ00051126077,607,60-7,317,607,601801 3686,808,80
ALIACHEMBAASYNTHCZ000509195981,6081,60-0,4881,6081,601081668,9084,00
AMMANN CRBAASTVSTCS0005003755268,40268,400,00268,40268,4000241,00285,00
ATAS NÁCHODBAAATSNACS0005028257369,80369,800,00369,80369,8000210,00504,50
AVIABAAAVIACS000502075925,0025,000,0025,0025,001435016,3037,80
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00300,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 088,901 197,70+9,991 088,901 197,7000750,001 350,00
BMTBAABMTBOCS0005030758398,10398,100,00398,10398,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607207,30207,60+0,24207,30207,60214 358108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454590,10590,100,00590,10590,1000365,50764,20
BRISK TÁBORBAABRITACZ0005074856610,00610,000,00610,00610,0042 440266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 300,501 300,500,001 300,501 300,5000567,801 300,50
B.G.M. CAPITALBFAPRVSTCZ0009094009260,00260,000,00260,00260,0061 560178,30304,50
B.G.M. HOLDINGBFAPRVZECZ0009089207235,00235,00+2,17235,00235,0000108,60240,10
CIMEX KONCERNBFAINFJICZ0009083507311,30311,30+1,66311,30311,300097,00755,00
CIMEX KONCERNBFBINFJICZ0009083606196,60186,90-4,93186,90196,600031,70262,50
CONCORDIA INV.IFBFACONIFCZ0008021201261,10261,100,00261,10261,10359 139213,50278,00
CONSUS IFBFACONINCZ000802830552,6052,600,0052,6052,600042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 066,303 066,300,003 066,303 066,30001 002,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807657,00657,00-10,00657,00657,003019 710657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 495,104 495,100,004 495,104 495,10002 614,404 495,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556531,70531,700,00531,70531,7000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027556 900,506 900,50-1,426 900,506 901,001496 6083 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156987,50987,50+1,28987,50987,5000391,101 000,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607249,80252,90+0,79249,80252,90484121 615180,10275,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752245,00245,00-4,48245,00245,00245 88081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025838,6038,600,0038,6038,600028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457111,30111,30-4,87111,30111,30212 33759,30140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300109,40109,70+1,10108,00109,7010 0761 095 61083,20118,50
ČKD HRONOVBAACKDHRCZ0005093658472,00472,000,00472,00472,0000155,00727,50
ČKD KUTNÁ HORABAACKDKHCS0005008051404,50404,50-0,09404,50404,5000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255700,00700,000,00700,00700,0000203,001 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
DKF HOLDINGBFADETKUCZ00090929046,706,700,006,706,701258385,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 200,001 200,000,001 200,001 200,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353461,20461,200,00461,20461,2000188,40490,10
ENERGOAQUABAAENRGACS0008419750660,00660,00+1,53660,00660,0000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460493,6093,50-1,5793,5093,6011410 66856,40113,90
EUROVIA CSBAASTASZCS00050228541 287,901 288,400,001 287,901 288,4000742,001 400,00
FINOP HOLDINGBAAFINOPCZ0008418001804,30804,30+2,02804,30804,3000585,60843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365511 405,5011 405,000,0011 405,0011 405,50006 000,0014 000,00
GUMOTEXBAAGUMOTCZ0005086751670,00670,000,00670,00670,0021 340226,00770,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 180,502 141,00-1,812 141,002 180,50001 981,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851680,00750,00+10,29680,00750,001510 760450,10750,00
HOTEL PANORAMABAAPANORCS0008438354695,00695,00+0,72695,00695,0000409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509836,70836,700,00836,70836,7000373,00905,40
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,00+0,67240,00240,0000106,00275,00
IDEAL STANDARDBAAKEZTECS00084170692 675,002 675,000,002 675,002 675,00001 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 220,101 220,100,001 220,101 220,104756 8421 090,101 227,20
II.EPIC HOLDINGBFACZCOICZ0009085908150,00150,00-2,78150,00150,0030045 000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,00511,00+2,20500,00511,0000476,00576,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757432,10432,100,00432,10432,1000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904170,00169,00-0,58169,00170,0000149,00390,00
JÁCHYMOV PMBAALAZJACS0008446753792,30792,30+0,06792,30792,30107 923406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657754,00754,000,00754,00754,003022 620282,00825,00
JČ ENERGETIKABAAJIHENCZ00050770572 481,102 400,100,002 380,002 481,20001 665,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 700,002 700,000,002 700,002 700,00002 052,403 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158421,00421,000,00421,00421,0000326,00451,10
JIHOSTROJBAAJIHSTCS000503636775,6075,600,0075,6075,600044,5088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955335,30335,30-0,08335,30335,30124 024245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 725,002 725,000,002 725,002 725,00513 6251 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 197,203 198,10+0,033 196,403 198,10002 914,304 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 696,501 707,50+5,531 696,501 707,50001 505,002 220,20
KABLO ELEKTROBAAKABLOCS00050341563 160,003 160,00-0,033 160,003 160,0039 4801 777,603 303,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050253,0053,000,0053,0053,000041,0067,00
KAROSERIABAAAVIABCS0005032150325,00325,000,00325,00325,00134 225267,00376,10
KDYNIUMBAAKDYNICZ00050236552 360,502 360,500,002 360,502 360,50001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 035,102 037,40+1,072 031,202 046,80289589 7741 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464505,10504,600,00504,60505,1000400,00646,50
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 028,001 028,000,001 028,001 028,0000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351145,90145,90+3,03145,90145,900088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 103,001 110,00+0,631 103,001 110,001011 051953,101 125,00
K-T-V INVESTBAAKOTVACZ0009048955483,00483,000,00483,00483,0000327,30636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 164,001 164,000,001 164,001 164,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00880,000,00880,00880,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853565,00565,000,00565,00565,0042 260431,00627,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 550,001 550,000,001 550,001 550,0023 1001 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,7022,60-0,4422,6022,700016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251161,10161,20-5,17160,00170,001 582264 75144,00175,00
MADETABAAJIMLECS0008420550545,80545,80-3,07545,80559,9000261,00620,00
MANHATTAN IFBFAIFUNCZ00080046031 075,001 075,00-1,151 075,001 075,002729 025963,101 250,00
MEDICAMENTABAAMEDIKCZ0008455755383,90383,90+0,70383,90383,9000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960158,00158,000,00158,00158,000084,40160,00
METALIMEXBAAMETLXCS00084124582 100,002 100,000,002 100,002 100,0024 2001 530,002 175,10
METROSTAVBAAMESTACZ0005006502302,00302,000,00302,00302,0000145,20313,90
MILETABAAMILETCS000502745797,0097,000,0097,0097,000062,20113,00
MINERVA BOSKOVICEBAAMIRVACS0005005552181,50181,500,00181,50181,5000157,50250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000163,00661,10
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308220,00220,000,00220,00220,000069,50500,00
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,1000200,00315,50
MSABAAMSACZ0005016501186,80186,80-0,74186,80186,8071 308175,50266,00
NKT CABLESBAAKABKLCZ0005082255616,20616,20-2,71616,10616,201811 091544,00940,00
ODKOLEKBAAODKOLCZ0009064051578,00577,500,00577,50578,0000252,00577,80
OKDBAAOKDCZ0005100651191,10191,100,00191,10191,109518 15591,60200,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,0000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355620,00620,000,00620,00620,0000370,00682,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 750,002 750,000,002 750,002 750,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558165,10165,100,00165,10165,10386 27497,60175,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,00+0,50201,00201,004804186,20313,10
O2 C.R.BAATELECCZ0009093209280,70280,00+1,85275,00280,701 484415 487212,00380,00
PARAMOBAAPARAMCZ0005091355482,80482,90+3,27482,80482,9000356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,7096,700,0096,7096,700068,70120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 055,1013 846,70-0,8113 846,7014 055,10683 9149 259,0013 959,90
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650773,00773,100,00773,00773,1000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453890,00890,000,00890,00890,0000616,50890,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465298,2098,200,0098,2098,200067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 100,502 100,50+4,972 100,502 100,50001 170,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158802,00802,00-0,73802,00802,004032 080402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 460,002 470,000,002 460,002 470,00922 2201 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 708,502 708,600,002 708,502 708,60002 215,103 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 201,101 201,100,001 201,101 201,1000643,001 201,10
RAAB KARCH.STAVIVABAARAABCZ000510115493,8093,80-8,7593,8093,80875078,40110,00
RMS MEZZANINEBAAPVTCS00084162511 937,601 937,60+0,911 937,601 937,60001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455510,00510,000,00510,00510,0031 530316,00550,00
SČ ARMATURKABAASCARMCS0005003854168,00168,00-3,28168,00168,005840110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 175,102 175,100,002 175,102 175,1048 7001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 245,003 245,000,003 245,003 245,00002 308,103 430,00
SELGENBAASELGECZ0009033650280,00280,000,00280,00280,0000242,00373,60
SETUZABAASETUZCZ0008460052291,20291,200,00291,20291,2000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350720,00720,00+2,85720,00720,003021 600317,20777,50
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SIGMIABAASIGMICZ0009077202115,30115,300,00115,30115,300084,601 000,00
SILONBAASILONCZ0005094458601,00601,00+0,16601,00601,003319 833270,50602,60
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259460,00460,000,00460,00460,0010548 300251,00462,00
SM ENERGETIKABAASMENGCZ00050783522 780,002 780,000,002 780,002 780,00411 1201 600,302 940,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 460,002 460,000,002 460,002 460,00002 082,103 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251960,00960,000,00960,00960,0000566,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00345,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952510,00510,000,00510,00510,00168 160233,30535,00
SPOLANABAASPOLACS000842495876,6076,60+4,7876,6076,600054,2084,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858120,00119,80-0,16119,80120,0016019 19677,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753224,60225,00+0,17224,60225,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 937,001 936,30+0,011 936,201 937,001121 3011 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 000,003 000,000,003 000,003 000,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050991,10991,10-2,73991,10991,101413 875680,001 098,00
ŠKODA PRAHABAASKOPHCS0005006857153,60153,600,00153,60153,6000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354131,40131,40+7,17131,40131,400045,20135,10
ŠTI HOLDINGBFASTICZ0009087805932,00932,000,00932,00932,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351990,00990,000,00990,00990,0000713,101 100,00
TATRABAATATRACS000501845638,7039,00+0,7738,7039,001706 58936,0050,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,70456,700,00456,70456,7000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255663,10663,100,00663,10663,1000528,00667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950475,40475,400,00475,40475,4000340,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 155,101 155,100,001 155,101 155,102528 878760,501 430,40
TEPNABAATEPNACS000502685556,0056,000,0056,0056,000024,2062,00
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TESLA KARLÍNBAATSLKACS000502135192,0092,000,0092,0092,000037,70110,00
TESLA SEZAMBAATSLSECS0005009851523,70523,700,00523,70523,7000270,50562,10
TOMABAATOMACZ000508855974,1074,100,0074,1074,10352 59467,10100,00
TONAKBAATONAKCS000500605529,1029,100,0029,1029,100024,1032,10
TRANZABAATRANZCZ0005076356127,90127,900,00127,90127,9000105,00136,00
TYLEX LETOVICEBAATYLEXCS000500615499,0099,000,0099,0099,000072,50152,50
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 602,001 602,000,001 602,001 602,0000544,001 750,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150055,6056,10+2,1854,6056,4012 421693 93331,0056,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000111,00199,00
UNITED ENERGYBAAPSZTECS00084586591 450,001 450,000,001 450,001 450,0000900,001 450,00
UNITED ENERGYBABPSZTECZ0005113308136,00136,00-3,54136,00136,008010 88091,00143,00
VČ ENERGETIKABAAVCENGCZ00050769502 506,002 517,10+3,582 506,002 518,00001 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 650,002 650,00-7,822 650,002 650,0012 6502 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658370,20379,00-2,01370,20379,0011744 193271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585020,0020,90+4,5020,0021,0013 686274 60019,0087,90
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 540,101 540,100,001 540,101 540,1011 5401 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159856,00856,000,00856,00856,0000700,00907,00
VÍTKOVICEBAAVITKOCZ000509855814,3014,30+7,5114,3014,302824 0337,5014,30
VLNAPBAAVLNAPCZ000508765069,0069,000,0069,0069,000042,9080,00
VODÁRENSKÁBAAVOAZCZ0009051256357,80393,50+9,97357,80393,5000260,10515,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850334,00334,000,00334,00334,0000160,90335,30
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056236,90236,90-3,69236,90236,90194 501123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353187,00187,000,00187,00187,0000110,00200,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150252,00252,000,00252,00252,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657171,70171,700,00171,70171,7000100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956195,00195,000,00195,00195,000091,10234,10
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 485,002 485,00+1,792 485,002 485,00001 800,002 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,7023,90-3,6223,9024,700017,1026,40
YTONGBAAPORBECS00084201623 892,603 892,500,003 892,503 892,60833 0482 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 203,005 210,10+0,195 203,005 210,10420 8192 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 390,003 390,000,003 390,003 390,00002 325,103 990,00
ŽĎASBAAZDASCS0005031152270,00270,000,00270,00270,00308 100212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 550,004 550,000,004 550,004 550,00836 4002 806,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0064,000,0064,0064,000045,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 656,001 656,00+2,721 656,001 656,0000587,101 706,00