Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 4:57
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 14.07.2003

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.

13.06.200311.07.2003
15.07.200313.08.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,00145,000,00145,00145,0000110,00173,50
ALIACHEMBABSYNTHCZ00051126078,308,60+3,618,308,60006,808,80
ALIACHEMBAASYNTHCZ000509195982,0082,000,0082,0082,000068,9084,00
AMMANN CRBAASTVSTCS0005003755268,40268,10-0,11261,40268,4000241,00285,00
ATAS NÁCHODBAAATSNACS0005028257335,00335,000,00335,00335,0000210,00504,50
AVIABAAAVIACS000502075924,9024,90-5,6824,9024,903709 21316,3033,70
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00300,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 339,301 339,30+1,661 339,301 339,3000750,001 350,00
BMTBAABMTBOCS0005030758430,10430,10+8,03430,10430,10208 602190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607213,80210,80+1,59210,80213,8000108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454649,10649,200,00649,10649,2000365,50764,20
BRISK TÁBORBAABRITACZ0005074856640,50640,50+5,00640,50640,5000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 300,501 300,500,001 300,501 300,5000567,801 300,50
B.G.M. CAPITALBFAPRVSTCZ0009094009366,30366,30+10,00366,30366,3000178,30366,30
B.G.M. HOLDINGBFAPRVZECZ0009089207240,10240,10-5,47240,10240,106214 886108,60254,00
CIMEX KONCERNBFAINFJICZ0009083507307,00310,00-0,41296,60310,0011535 34397,00755,00
CIMEX KONCERNBFBINFJICZ0009083606240,00260,00+9,24240,00260,006014 80031,70262,50
CONCORDIA INV.IFBFACONIFCZ0008021201261,00261,000,00261,00261,0000213,50278,00
CONSUS IFBFACONINCZ000802830551,3051,30-2,4751,3051,30402 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 305,004 325,10+0,584 305,004 325,10002 737,504 495,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556506,70506,70-4,70506,70506,7073 547367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 200,007 200,00+4,267 200,007 200,00428 8003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 025,001 025,00+2,501 025,001 025,0000391,101 025,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607264,50262,10-0,19262,00264,50831218 389180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752223,20223,200,00223,20223,200081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025831,2031,200,0031,2031,200028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457135,00135,50+4,79135,00135,50729 73860,20140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300110,00113,20+1,98110,00114,906 373727 03185,00118,50
ČKD HRONOVBAACKDHRCZ0005093658472,00472,000,00472,00472,0000155,00702,00
ČKD KUTNÁ HORABAACKDKHCS0005008051391,00404,90-0,02391,00404,9000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255700,10770,00+9,98700,10770,0000223,301 050,00
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 HOLDINGBFAAGFIECZ000908460490,3090,30-0,2290,3090,30654263,10113,90
EUROVIA CSBAASTASZCS00050228541 350,001 350,00-3,261 350,001 350,005270 200804,501 400,00
FINOP HOLDINGBAAFINOPCZ0008418001787,50787,50-2,01787,50787,5064 725600,00843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365511 500,0011 511,00+0,0911 500,0011 511,00006 000,5014 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 PRAHABAAFORUMCS0008442851674,50674,00-0,14674,00675,001912 813450,10750,00
HOTEL PANORAMABAAPANORCS0008438354695,00695,000,00695,00695,0000409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509865,90865,00+1,35865,00865,9010086 509373,00905,40
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 225,001 225,000,001 225,001 225,00333407 9251 090,101 227,20
II.EPIC HOLDINGBFACZCOICZ0009085908145,00145,00-10,27145,00145,0012017 400128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001511,00512,30+0,25511,00512,3000476,00576,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757433,00433,000,00433,00433,0000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904169,00169,000,00169,00169,0000149,00390,00
JÁCHYMOV PMBAALAZJACS0008446753841,00851,20+1,20841,00851,2000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657754,00692,70-9,98692,70754,00107 295282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 455,102 455,100,002 455,102 455,10001 665,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 700,002 700,000,002 700,002 700,00002 068,703 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158421,00421,000,00421,00421,0000326,00451,10
JIHOSTROJBAAJIHSTCS000503636768,1068,100,0068,1068,100050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955335,60335,600,00335,60335,6000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 725,002 750,00+0,912 725,002 750,00001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 197,403 201,00+0,113 197,403 201,00002 915,404 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 701,301 701,30+2,581 701,301 701,3023 4031 505,002 099,00
KABLO ELEKTROBAAKABLOCS00050341563 160,003 160,000,003 160,003 160,0039 4801 835,003 303,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050248,0048,000,0048,0048,000041,0067,00
KAROSERIABAAAVIABCS0005032150325,00322,50-0,76322,50325,0000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 360,502 360,500,002 360,502 360,50001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 019,402 070,00+2,502 019,402 070,008641 780 8511 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464504,60504,600,00504,60504,6000400,00612,50
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159930,10930,10-0,01930,10930,1054 651605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351145,90145,900,00145,90145,900088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 126,301 130,10+1,581 126,301 130,1000953,101 130,10
K-T-V INVESTBAAKOTVACZ0009048955465,00470,000,00465,00470,0073 280330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 163,001 163,00-0,081 163,001 163,0066 978734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251810,00816,70+0,82810,00816,7000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853605,50605,50+2,62605,50605,5000431,00627,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 550,001 548,00-0,121 548,001 550,00001 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580024,0023,00-4,1623,0024,000016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251170,00178,90+0,50169,00179,00762135 73544,00178,90
MADETABAAJIMLECS0008420550500,00505,00+1,00500,00505,0000261,00620,00
MANHATTAN IFBFAIFUNCZ00080046031 066,701 066,700,001 066,701 066,7000963,101 250,00
MEDICAMENTABAAMEDIKCZ0008455755383,90383,900,00383,90383,9000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960158,00158,000,00158,00158,00467 26884,40160,00
METALIMEXBAAMETLXCS00084124581 957,501 957,600,001 957,501 957,60001 530,002 175,10
METROSTAVBAAMESTACZ0005006502302,00302,000,00302,00302,001 883593 145147,10313,90
MILETABAAMILETCS000502745787,3088,10+0,9187,3088,100062,2097,90
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 CABLESBAAKABKLCZ0005082255564,80564,80+0,23564,80564,8021 130544,00900,10
ODKOLEKBAAODKOLCZ0009064051605,00605,000,00605,00605,002716 335252,00605,00
OKDBAAOKDCZ0005100651191,10200,00+4,16191,10200,00836161 89992,50200,00
ON SEMICONDUCT. CRBAATEROSCS0005018852900,00900,000,00900,00900,0000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355620,00640,00+3,22620,00640,0000370,00682,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 500,002 500,000,002 500,002 500,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558175,00175,00+5,86175,00175,0020035 00097,60175,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,10+0,04201,00201,1000186,20313,10
O2 C.R.BAATELECCZ0009093209286,00281,00-0,24279,50286,00502141 892212,00380,00
PARAMOBAAPARAMCZ0005091355476,00475,00-0,23475,00476,003717 582356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,7096,700,0096,7096,700076,00120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 980,7013 926,10+0,5713 926,1014 070,2028393 1139 600,5014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650782,50784,10+0,23782,50784,1000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453917,50917,500,00917,50917,5000616,50917,50
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/SHSBAAPRSLUCZ0009055158802,10830,00+3,47802,10830,0000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 500,002 500,00-3,942 500,002 500,00410 0001 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 799,902 799,900,002 799,902 799,90002 220,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 201,101 201,100,001 201,101 201,1000643,001 201,10
RAAB KARCH.STAVIVABAARAABCZ0005101154113,00113,000,00113,00113,0012514 12578,40113,00
RMS MEZZANINEBAAPVTCS00084162511 952,601 952,600,001 952,601 952,60001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455510,00510,000,00510,00510,0000316,00550,00
SČ ARMATURKABAASCARMCS0005003854168,00168,00-3,28168,00168,005840110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 209,102 320,10+4,982 209,102 320,10001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 100,002 950,00-4,832 950,003 100,00002 308,103 430,00
SELGENBAASELGECZ0009033650280,00280,000,00280,00280,0000242,00364,50
SETUZABAASETUZCZ0008460052262,10262,10-9,99262,10262,10184 718183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00845,00+5,62800,00849,003831 997317,20845,00
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
SILONBAASILONCZ0005094458601,00601,00+0,08601,00601,009054 090270,50602,60
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,00+5,41485,00485,0015072 750251,00485,00
SM ENERGETIKABAASMENGCZ00050783522 801,002 801,00+0,372 801,002 801,0025 6021 600,302 940,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 460,002 460,000,002 460,002 460,00002 083,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251960,00960,000,00960,00960,0000566,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00344,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952530,00530,000,00530,00530,005026 500233,30535,00
SPOLANABAASPOLACS000842495880,0080,00+4,4380,0080,001080054,2082,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858119,50119,500,00119,50119,5091 07677,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753225,00225,000,00225,00225,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 860,001 861,00-4,561 860,001 861,002037 2011 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 000,003 000,000,003 000,003 000,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050991,00991,000,00991,00991,00115113 965764,701 098,00
ŠKODA PRAHABAASKOPHCS0005006857153,60153,600,00153,60153,6000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354131,00131,00-0,30131,00131,0010714 01745,20135,10
ŠTI HOLDINGBFASTICZ0009087805932,00932,000,00932,00932,002018 640603,00981,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 040,001 040,50+4,051 040,001 040,5000713,101 100,00
TATRABAATATRACS000501845640,0039,90+0,2539,9040,001 45658 10436,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,70456,700,00456,70456,7000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255663,10663,100,00663,10663,1000528,00667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950423,30423,00+0,90419,20423,3000356,70485,00
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
TOMABAATOMACZ000508855985,1085,10+3,5285,1085,10976667,10100,00
TONAKBAATONAKCS000500605526,2026,200,0026,2026,200024,1032,10
TRANZABAATRANZCZ0005076356127,80127,800,00127,80127,8000105,00136,00
TYLEX LETOVICEBAATYLEXCS0005006154100,00100,000,00100,00100,000079,70152,50
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 601,001 601,00-0,061 601,001 601,0046 404544,001 750,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150057,8057,30+0,1757,2058,0013 271762 83931,0057,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000111,00185,00
UNITED ENERGYBABPSZTECZ0005113308135,10135,100,00135,10135,100091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 425,001 425,000,001 425,001 425,0000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 601,002 602,00+2,812 601,002 602,00001 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 700,002 700,000,002 700,002 700,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658386,90386,90+10,54386,90386,905019 345271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585020,0020,000,0020,0020,0027 530550 60019,0087,90
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
VÍTKOVICEBAAVITKOCZ000509855814,0014,200,0014,0014,4021 173300 8107,5014,30
VLNAPBAAVLNAPCZ000508765068,9068,900,0068,9068,900042,9079,00
VODÁRENSKÁBAAVOAZCZ0009051256525,40525,40+5,12525,40525,40105 254260,10525,40
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.KROMĚŘÍŽBAAVOKKMCZ0009047353195,00195,000,00195,00195,0000110,00200,00
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.VSETÍNBAAVOKVSCZ0009057956195,00195,000,00195,00195,000091,10210,10
VULKANBAAVULKACZ0005100453356,00356,00+0,28356,00356,00207 120156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 451,102 451,10-1,552 451,102 451,10512 2561 800,102 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,9025,00+0,4024,9025,000017,3026,40
YTONGBAAPORBECS00084201623 888,803 888,80+0,013 888,803 888,8035144 5852 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 775,505 775,60+4,065 775,505 775,60002 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 506,003 506,00-2,613 506,003 506,00002 325,103 990,00
ŽĎASBAAZDASCS0005031152280,00280,000,00276,00280,004412 184212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 550,004 550,00-5,254 547,504 550,001359 1452 806,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0064,000,0064,0064,000045,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 641,001 638,50-1,291 638,501 641,0000600,001 706,00