Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 8:18
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 10.07.2003

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.

10.06.200309.07.2003
11.07.200311.08.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,10142,100,00142,10142,1000110,00173,50
ALIACHEMBABSYNTHCZ00051126077,908,30+6,417,908,30006,808,80
ALIACHEMBAASYNTHCZ000509195982,0082,00+0,4982,0082,0018268,9084,00
AMMANN CRBAASTVSTCS0005003755268,40268,400,00268,40268,4000241,00285,00
ATAS NÁCHODBAAATSNACS0005028257369,80369,800,00369,80369,8000210,00504,50
AVIABAAAVIACS000502075925,1025,100,0025,1025,100016,3037,80
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00300,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 197,701 197,700,001 197,701 197,7000750,001 350,00
BMTBAABMTBOCS0005030758398,10398,100,00398,10398,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607207,30207,30-0,09207,30207,30459 329108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454649,10649,10+9,99649,10649,1000365,50764,20
BRISK TÁBORBAABRITACZ0005074856640,50640,500,00640,50640,5000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 300,501 300,500,001 300,501 300,5000567,801 300,50
B.G.M. CAPITALBFAPRVSTCZ0009094009314,60314,60+10,00314,60314,602629178,30314,60
B.G.M. HOLDINGBFAPRVZECZ0009089207254,00254,00+5,83254,00254,00102 540108,60254,00
CIMEX KONCERNBFAINFJICZ0009083507311,30311,30+0,84311,30311,300097,00755,00
CIMEX KONCERNBFBINFJICZ0009083606216,40216,40+9,95216,40216,400031,70262,50
CONCORDIA INV.IFBFACONIFCZ0008021201261,00261,000,00261,00261,0000213,50278,00
CONSUS IFBFACONINCZ000802830552,6052,600,0052,6052,60201 05242,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 066,303 066,300,003 066,303 066,30001 002,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,00+9,58720,00720,0053 600657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 157,004 157,00-0,124 157,004 157,00312 4712 614,404 495,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556506,40506,40-4,75506,40506,4073 545367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 055,507 057,50+0,827 055,507 057,50003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,00990,00-1,00990,001 000,002120 990391,101 000,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607253,00257,20-0,11252,80257,20718182 330180,10275,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752222,90223,20+0,54222,90223,200081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025836,1033,60-6,9233,6036,100028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457122,50122,50+0,24122,50122,50455 51359,30140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300109,10109,100,00108,30110,102 873314 89083,20118,50
ČKD HRONOVBAACKDHRCZ0005093658472,00472,000,00472,00472,0000155,00727,50
ČKD KUTNÁ HORABAACKDKHCS0005008051373,00373,00+0,81373,00373,006323 499260,00458,10
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 HOLDINGBFADETKUCZ00090929046,806,800,006,806,80005,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 200,001 200,000,001 200,001 200,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353461,20461,200,00461,20461,2000188,40490,10
ENERGOAQUABAAENRGACS0008419750660,00660,000,00660,00660,0000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460493,3091,50-2,2490,1093,3059855 62956,40113,90
EUROVIA CSBAASTASZCS00050228541 395,001 300,00+1,841 300,001 400,00594829 020742,001 400,00
FINOP HOLDINGBAAFINOPCZ0008418001786,80786,80+0,52786,80786,80129 442585,60843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365511 405,3011 405,300,0011 405,3011 405,30006 000,0014 000,00
GUMOTEXBAAGUMOTCZ0005086751670,00670,000,00670,00670,00106 700226,00770,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 945,001 945,00-12,381 945,001 945,0047 7801 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851671,00674,00+0,29671,00674,0053 364450,10750,00
HOTEL PANORAMABAAPANORCS0008438354695,00695,00+0,72695,00695,0000409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509836,70850,00+1,58836,70850,0000373,00905,40
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000106,00275,00
IDEAL STANDARDBAAKEZTECS00084170692 550,002 550,000,002 550,002 550,00001 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 211,501 211,10-0,721 211,101 211,50001 090,101 227,20
II.EPIC HOLDINGBFACZCOICZ0009085908157,50157,50+5,00157,50157,5000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001511,00511,000,00511,00511,0000476,00576,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757432,00432,00-0,02432,00432,002864401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904169,00169,000,00169,00169,0000149,00390,00
JÁCHYMOV PMBAALAZJACS0008446753821,00835,10+1,82821,00835,1000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657769,50769,500,00769,50769,5000282,00825,00
JČ ENERGETIKABAAJIHENCZ00050770572 401,002 450,00+2,082 401,002 450,30001 665,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 700,002 700,000,002 700,002 700,00002 052,403 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158416,00416,00-1,18416,00416,0041 664326,00451,10
JIHOSTROJBAAJIHSTCS000503636768,1068,10-9,9268,1068,10402 72444,5088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955335,60335,600,00335,60335,6000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 725,002 725,000,002 725,002 725,00001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 197,403 197,400,003 197,403 197,40002 914,304 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 667,001 666,400,001 666,401 667,00001 505,002 220,20
KABLO ELEKTROBAAKABLOCS00050341563 160,003 160,000,003 160,003 160,00001 777,603 303,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050248,0048,000,0048,0048,00401 92041,0067,00
KAROSERIABAAAVIABCS0005032150332,50332,500,00332,50332,5000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 360,502 360,500,002 360,502 360,50001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 995,502 031,30+1,671 995,502 031,304794 1721 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464504,60504,600,00504,60504,6000400,00646,50
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 028,001 028,000,001 028,001 028,0000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351145,90145,900,00145,90145,900088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 110,101 110,000,001 110,001 110,106673 261953,101 125,00
K-T-V INVESTBAAKOTVACZ0009048955470,00470,00-7,66470,00470,0052 350327,30636,10
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.BAALATEPCS0008422853594,70605,50+2,28594,70605,5000431,00627,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,003843209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 550,001 550,000,001 550,001 550,00001 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,7022,700,0022,7022,700016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251170,00171,00+0,58165,00175,002 573430 15444,00175,00
MADETABAAJIMLECS0008420550500,00500,00-0,01500,00500,00147 000261,00620,00
MANHATTAN IFBFAIFUNCZ00080046031 066,701 066,700,001 066,701 066,7000963,101 250,00
MEDICAMENTABAAMEDIKCZ0008455755383,90383,900,00383,90383,9000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960158,00158,000,00158,00158,00463284,40160,00
METALIMEXBAAMETLXCS00084124581 990,501 990,60+3,491 990,501 990,60001 530,002 175,10
METROSTAVBAAMESTACZ0005006502302,00302,000,00302,00302,0051 575145,20313,90
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
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,1000200,00315,50
MSABAAMSACZ0005016501186,80190,00+1,71186,80190,0000175,50266,00
NKT CABLESBAAKABKLCZ0005082255563,30563,70+0,07563,30563,7063 381544,00940,00
ODKOLEKBAAODKOLCZ0009064051577,50577,500,00577,50577,5000252,00577,80
OKDBAAOKDCZ0005100651193,50193,50+0,78193,50193,500091,60200,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,000,001 000,001 000,0000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355620,00620,000,00620,00620,0053 100370,00682,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 500,002 500,000,002 500,002 500,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558170,10170,10+3,02170,10170,100097,60175,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209277,60277,00-0,28275,20277,60762210 409212,00380,00
PARAMOBAAPARAMCZ0005091355477,30477,30+0,04477,30477,301477356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,7096,700,0096,7096,700068,70120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 999,5014 000,00+0,7113 999,5014 000,0016224 0009 259,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650774,00775,60+0,19774,00775,6000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453890,00890,000,00890,00890,0000616,50890,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,00101,000,00101,00101,000067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 100,502 100,500,002 100,502 100,50001 170,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158802,10802,100,00802,10802,1000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 600,002 500,00-1,382 500,002 600,0052131 4001 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 709,002 779,90+2,612 709,002 779,90002 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.STAVIVABAARAABCZ0005101154103,10103,100,00103,10103,100078,40110,00
RMS MEZZANINEBAAPVTCS00084162511 982,601 952,60+1,951 952,601 982,60001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455510,00510,000,00510,00510,00105 100316,00550,00
SČ ARMATURKABAASCARMCS0005003854173,70173,700,00173,70173,7000110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 202,102 202,10+0,912 202,102 202,1012 2021 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 100,003 100,000,003 100,003 100,00002 308,103 430,00
SELGENBAASELGECZ0009033650280,00280,000,00280,00280,0000242,00373,60
SETUZABAASETUZCZ0008460052291,20291,200,00291,20291,2000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350789,00790,00+0,06789,00790,00380300 120317,20790,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SIGMIABAASIGMICZ0009077202115,30126,00+9,28115,30126,000084,601 000,00
SILONBAASILONCZ0005094458600,50601,00+0,08600,50601,002012 015270,50602,60
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259472,50472,60+2,73472,50472,6000251,00472,60
SM ENERGETIKABAASMENGCZ00050783522 850,602 791,50+0,412 791,502 851,101954 1031 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 UHELNÁBAASOKUHCZ0005103952506,50520,00+1,96506,50520,0017088 292233,30535,00
SPOLANABAASPOLACS000842495876,6076,600,0076,6076,600054,2084,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858119,80119,50-0,16119,50119,80485 74477,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753225,00225,00+4,60225,00225,004900156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 000,001 856,00-0,101 856,002 000,001630 5601 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 000,003 000,000,003 000,003 000,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050991,001 019,000,00991,001 019,004444 444680,001 098,00
ŠKODA PRAHABAASKOPHCS0005006857153,60153,600,00153,60153,6000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354131,40131,400,00131,40131,400045,20135,10
ŠTI HOLDINGBFASTICZ0009087805932,00932,000,00932,00932,0000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 040,001 040,00-3,701 040,001 040,0000713,101 100,00
TATRABAATATRACS000501845639,5039,50+1,0239,5039,500036,0050,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,70456,700,00456,70456,7000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255663,10663,100,00663,10663,1000528,00667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950433,00433,000,00433,00433,0000340,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 155,101 205,00+4,311 155,101 205,0000760,501 430,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685556,0056,000,0056,0056,000024,2062,00
TESLA KARLÍNBAATSLKACS000502135190,0090,000,0090,0090,000037,70110,00
TESLA SEZAMBAATSLSECS0005009851523,70523,700,00523,70523,7000270,50562,10
TOMABAATOMACZ000508855974,8074,80+0,6774,8074,80352 61867,10100,00
TONAKBAATONAKCS000500605529,1029,100,0029,1029,100024,1032,10
TRANZABAATRANZCZ0005076356127,90127,900,00127,90127,9000105,00136,00
TYLEX LETOVICEBAATYLEXCS0005006154100,00100,000,00100,00100,000072,50152,50
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
UNIPETROLBAAUNIPECZ000909150057,0056,40+0,1756,0057,408 614488 59831,0056,40
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000111,00199,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,00-3,441 400,001 400,0011 400900,001 450,00
UNITED ENERGYBABPSZTECZ0005113308135,10135,100,00135,10135,100091,00143,00
VČ ENERGETIKABAAVCENGCZ00050769502 536,102 526,10-0,152 526,102 536,102153 1481 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 700,002 700,000,002 700,002 700,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658375,00375,00-0,34375,00375,00207 500271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585020,8020,000,0020,0020,805 081101 76519,0087,90
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 MIKULOVBAAVINOMCS0008465159817,00817,00-4,55817,00817,001817700,00907,00
VÍTKOVICEBAAVITKOCZ000509855813,7013,70-3,5213,7013,702203 0147,5014,30
VLNAPBAAVLNAPCZ000508765068,9068,900,0068,9068,900042,9080,00
VODÁRENSKÁBAAVOAZCZ0009051256454,40454,40+9,99454,40454,4000260,10515,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850332,00332,000,00332,00332,00309 960160,90335,30
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056236,90225,20-4,93225,20236,9000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353187,10187,10+0,05187,10187,1000110,00200,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150252,00252,000,00252,00252,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657160,10160,10-6,75160,10160,10254 003100,20206,90
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 442,002 442,00-1,752 442,002 442,001 3993 637 0841 800,002 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,4024,90+2,4624,4024,900017,1026,40
YTONGBAAPORBECS00084201623 892,603 893,10+4,503 892,603 893,10002 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 745,005 770,10+4,915 745,005 770,10002 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 390,003 412,00+0,643 390,003 412,00002 325,103 990,00
ŽĎASBAAZDASCS0005031152270,00270,000,00270,00270,0051 350212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 550,004 550,000,004 550,004 550,00627 3002 806,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0064,000,0064,0064,000045,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 656,001 636,00-1,201 636,001 656,0000587,101 706,00