Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 4:53
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 11.07.2003

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.

11.06.200310.07.2003
14.07.200311.08.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852142,10145,00+2,04142,10145,0000110,00173,50
ALIACHEMBABSYNTHCZ00051126078,308,300,008,308,30006,808,80
ALIACHEMBAASYNTHCZ000509195982,0082,000,0082,0082,001082068,9084,00
AMMANN CRBAASTVSTCS0005003755268,40268,400,00268,40268,4000241,00285,00
ATAS NÁCHODBAAATSNACS0005028257335,00335,00-9,41335,00335,00165 360210,00504,50
AVIABAAAVIACS000502075925,1026,40+5,1725,1026,400016,3037,80
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00300,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 197,701 317,40+9,991 197,701 317,4000750,001 350,00
BMTBAABMTBOCS0005030758398,10398,100,00398,10398,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607207,60207,50+0,09207,30207,606613 690108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454649,10649,20+0,01649,10649,2000365,50764,20
BRISK TÁBORBAABRITACZ0005074856610,00610,00-4,76610,00610,0063 660266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 300,501 300,500,001 300,501 300,5000567,801 300,50
B.G.M. CAPITALBFAPRVSTCZ0009094009333,00333,00+5,84333,00333,001 044347 652178,30333,00
B.G.M. HOLDINGBFAPRVZECZ0009089207254,00254,000,00254,00254,0061 524108,60254,00
CIMEX KONCERNBFAINFJICZ0009083507311,30311,300,00311,30311,300097,00755,00
CIMEX KONCERNBFBINFJICZ0009083606238,00238,00+9,98238,00238,000031,70262,50
CONCORDIA INV.IFBFACONIFCZ0008021201261,00261,000,00261,00261,0092 349213,50278,00
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 PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 205,004 300,00+3,434 205,004 300,00002 614,404 495,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556531,70531,70+4,99531,70531,7000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027556 905,506 905,50-2,156 905,506 905,5016 9063 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,00+1,011 000,001 000,001414 000391,101 000,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607257,20262,60+2,09257,20267,9018 3954 792 924180,10275,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752223,20223,200,00223,20223,200081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025831,2031,20-7,1431,2031,202006 24028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457129,30129,30+5,55129,30129,309011 63759,30140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300108,60111,00+1,74108,60112,103 140346 54383,20118,50
ČKD HRONOVBAACKDHRCZ0005093658472,00472,000,00472,00472,0000155,00727,50
ČKD KUTNÁ HORABAACKDKHCS0005008051405,00405,00+8,57405,00405,0000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255700,00700,10+0,01700,00700,1000203,001 050,00
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 HOLDINGBFAAGFIECZ000908460490,1090,50-1,0990,1090,6014813 38856,40113,90
EUROVIA CSBAASTASZCS00050228541 395,601 395,60+7,351 395,601 395,6000742,001 400,00
FINOP HOLDINGBAAFINOPCZ0008418001803,50803,70+2,14803,50803,7000585,60843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365511 405,3011 500,00+0,8311 405,3011 500,00006 000,0014 000,00
GUMOTEXBAAGUMOTCZ0005086751670,00670,000,00670,00670,0000226,00770,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 945,001 945,000,001 945,001 945,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851675,00675,00+0,14675,00675,001675450,10750,00
HOTEL PANORAMABAAPANORCS0008438354695,00695,000,00695,00695,0000409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509853,40853,40+0,40853,40853,4054 267373,00905,40
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 205,101 225,00+1,141 205,101 225,00149181 8531 090,101 227,20
II.EPIC HOLDINGBFACZCOICZ0009085908157,50161,60+2,60157,50161,6000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001511,00511,000,00511,00511,0000476,00576,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757432,00433,00+0,23432,00433,0000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904169,00169,000,00169,00169,0000149,00390,00
JÁCHYMOV PMBAALAZJACS0008446753841,00841,10+0,71841,00841,1000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657769,50769,500,00769,50769,5000282,00825,00
JČ ENERGETIKABAAJIHENCZ00050770572 455,102 455,10+0,202 455,102 455,1024 9101 665,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 700,002 700,000,002 700,002 700,00002 052,403 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158421,00421,00+1,20421,00421,0000326,00451,10
JIHOSTROJBAAJIHSTCS000503636768,1068,100,0068,1068,100044,5088,10
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 658,401 658,40-0,481 658,401 658,4011 6581 505,002 220,20
KABLO ELEKTROBAAKABLOCS00050341563 160,003 160,000,003 160,003 160,00001 777,603 303,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050248,0048,000,0048,0048,000041,0067,00
KAROSERIABAAAVIABCS0005032150325,00325,00-2,25325,00325,00216 825267,00376,10
KDYNIUMBAAKDYNICZ00050236552 360,502 360,500,002 360,502 360,50001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 031,002 019,50-0,582 012,902 037,00233470 5671 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464504,60504,600,00504,60504,6000400,00646,50
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159930,20930,20-9,51930,20930,2021 860605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351145,90145,900,00145,90145,900088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 110,001 112,50+0,221 110,001 112,503741 138953,101 125,00
K-T-V INVESTBAAKOTVACZ0009048955470,00470,000,00470,00470,0000327,30636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 164,001 164,000,001 164,001 164,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251810,00810,00-7,95810,00810,0054 050563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853590,00590,00-2,55590,00590,0042 360431,00627,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 550,001 550,000,001 550,001 550,00001 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580024,0024,00+5,7224,0024,001503 60016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251170,10178,00+4,09169,60178,00858146 46244,00178,00
MADETABAAJIMLECS0008420550500,00500,000,00500,00500,0000261,00620,00
MANHATTAN IFBFAIFUNCZ00080046031 066,701 066,700,001 066,701 066,7000963,101 250,00
MEDICAMENTABAAMEDIKCZ0008455755383,90383,900,00383,90383,9000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960158,00158,000,00158,00158,000084,40160,00
METALIMEXBAAMETLXCS00084124582 005,001 957,60-1,651 957,602 005,10001 530,002 175,10
METROSTAVBAAMESTACZ0005006502302,00302,000,00302,00302,0013 9024 379 130145,20313,90
MILETABAAMILETCS000502745787,3087,30-10,0087,3087,300062,20113,00
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
MSABAAMSACZ0005016501190,00190,000,00190,00190,0000175,50266,00
NKT CABLESBAAKABKLCZ0005082255563,50563,50-0,03563,50563,501564544,00940,00
ODKOLEKBAAODKOLCZ0009064051605,00605,00+4,76605,00605,0053 025252,00605,00
OKDBAAOKDCZ0005100651186,00192,00-0,77186,00192,005710 71691,60200,00
ON SEMICONDUCT. CRBAATEROSCS0005018852900,00900,00-10,00900,00900,001210 800820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355620,00620,000,00620,00620,0000370,00682,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 500,002 500,000,002 500,002 500,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558165,10165,30-2,82165,10165,3014123 29997,60175,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209273,00281,70+1,69272,60281,701 913525 450212,00380,00
PARAMOBAAPARAMCZ0005091355477,50476,10-0,25476,10477,5015272 472356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,7096,700,0096,7096,700068,70120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 642,7013 846,30-1,0913 641,0013 846,308109 9539 259,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650781,60782,30+0,86781,60782,3000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453890,00917,50+3,08890,00917,5000616,50917,50
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 600,102 602,60+4,102 600,102 602,60001 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 779,902 799,90+0,712 779,902 799,90002 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.STAVIVABAARAABCZ0005101154113,00113,00+9,60113,00113,00809 04078,40113,00
RMS MEZZANINEBAAPVTCS00084162511 952,601 952,600,001 952,601 952,60001 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 203,102 210,00+0,352 203,102 210,00001 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 DOLYBAASEVDOCZ0005102350790,00800,00+1,26790,00800,00227179 740317,20800,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SIGMIABAASIGMICZ0009077202126,00126,000,00126,00126,000084,601 000,00
SILONBAASILONCZ0005094458601,00600,50-0,08600,50601,002414 419270,50602,60
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259460,10460,10-2,64460,10460,102310 582251,00472,60
SM ENERGETIKABAASMENGCZ00050783522 995,602 790,60-0,032 790,602 995,803089 0501 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 UHELNÁBAASOKUHCZ0005103952525,00530,00+1,92525,00539,00607323 751233,30535,00
SPOLANABAASPOLACS000842495876,6076,600,0076,6076,600054,2084,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858120,00119,500,00119,50120,0039146 91377,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753225,00225,000,00225,00225,00102 250156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 937,501 950,00+5,061 937,501 950,00001 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 000,003 000,000,003 000,003 000,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050991,00991,00-2,74991,00991,003534 685680,001 098,00
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 000,001 000,00-3,841 000,001 000,0066 000713,101 100,00
TATRABAATATRACS000501845639,1039,80+0,7539,1039,8026110 38436,0050,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,70456,700,00456,70456,7000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255663,10663,100,00663,10663,1021 326528,00667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950419,20419,20-3,18419,20419,20208 384340,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 205,001 205,000,001 205,001 205,0000760,501 430,40
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
TOMABAATOMACZ000508855982,2082,20+9,8982,2082,20141 15167,10100,00
TONAKBAATONAKCS000500605526,2026,20-9,9626,2026,201102 88224,1032,10
TRANZABAATRANZCZ0005076356127,90127,80-0,07127,80127,9000105,00136,00
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
UNIPETROLBAAUNIPECZ000909150056,5057,20+1,4156,5057,9015 298883 53131,0057,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000111,00199,00
UNITED ENERGYBABPSZTECZ0005113308135,10135,100,00135,10135,100091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 450,001 425,00+1,781 425,001 450,0000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 541,002 530,80+0,182 530,802 601,00001 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 700,002 700,000,002 700,002 700,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658375,00350,00-6,66350,00375,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585020,0020,000,0020,0020,8030 454613 56819,0087,90
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 MIKULOVBAAVINOMCS0008465159817,00817,000,00817,00817,0000700,00907,00
VÍTKOVICEBAAVITKOCZ000509855814,2014,20+3,6414,2014,202 49435 4157,5014,30
VLNAPBAAVLNAPCZ000508765068,9068,900,0068,9068,900042,9080,00
VODÁRENSKÁBAAVOAZCZ0009051256499,80499,80+9,99499,80499,8000260,10515,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850332,00332,000,00332,00332,0000160,90335,30
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056225,20225,200,00225,20225,2000123,40299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353187,10195,00+4,22187,10195,0000110,00200,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150252,00252,000,00252,00252,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657160,10160,100,00160,10160,1000100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956195,00195,000,00195,00195,000091,10234,10
VULKANBAAVULKACZ0005100453356,00355,00-0,28355,00356,00269 247156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 489,502 489,70+1,952 489,502 489,70001 800,002 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,9024,900,0024,9024,900017,1026,40
YTONGBAAPORBECS00084201623 893,803 888,10-0,123 888,103 893,802082 6202 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 990,005 550,20-3,815 550,205 990,00423 0802 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 600,003 600,00+5,503 600,003 600,0013 6002 325,103 990,00
ŽĎASBAAZDASCS0005031152280,00280,00+3,70280,00280,0061 680212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 501,504 802,50+5,544 501,504 802,50732 0062 806,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0064,000,0064,0064,000045,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 660,001 660,00+1,461 660,001 660,003049 800587,101 706,00