Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 14:32
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 16.07.2003

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.

16.06.200315.07.2003
17.07.200315.08.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,00145,000,00145,00145,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195981,6081,60-0,4881,6081,60432668,9084,00
ALIACHEMBABSYNTHCZ00051126078,208,20+2,508,208,20006,808,80
AMMANN CRBAASTVSTCS0005003755268,10268,100,00268,10268,1000241,00285,00
ATAS NÁCHODBAAATSNACS0005028257335,00335,000,00335,00335,0000210,00504,50
AVIABAAAVIACS000502075927,6027,60+1,0927,6027,601002 76016,3033,70
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00300,00
BIOPHARM VÚBVLBAABIOPHCZ00090535591 450,001 450,00+8,261 450,001 450,00300435 000750,001 450,00
BMTBAABMTBOCS0005030758430,10430,20+0,02430,10430,2000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607207,60207,40-5,72207,30207,605110 577108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454649,30649,30+0,01649,30649,3063 896365,50764,20
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. CAPITALBFAPRVSTCZ0009094009415,60406,20+0,81406,20415,6000178,30406,20
B.G.M. HOLDINGBFAPRVZECZ0009089207244,00259,20+6,22244,00259,2000108,60259,20
CONCORDIA INV.IFBFACONIFCZ0008021201265,50265,50+1,72265,50265,5000213,50278,00
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 360,004 402,00+0,964 360,004 402,00002 737,504 495,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556555,00460,00-9,12460,00556,70985545 412367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027556 993,607 175,10+0,346 993,607 175,10003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 025,001 025,00+2,501 025,001 025,0000391,101 025,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607258,60258,40-0,42258,40260,00824213 058180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752245,60246,00+0,40245,60246,000081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025831,2031,200,0031,2031,200028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457135,50135,30-3,35135,30135,50516 90360,20140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300113,00115,00+1,76113,00115,008 524968 60185,00118,50
ČKD HRONOVBAACKDHRCZ0005093658472,00472,000,00472,00472,0000155,00702,00
ČKD KUTNÁ HORABAACKDKHCS0005008051391,00405,00+0,12391,00405,0000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255800,00800,000,00800,00800,0000223,301 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
DKF HOLDINGBFADETKUCZ00090929046,406,40-4,476,406,401117105,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 200,001 200,000,001 200,001 200,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353461,20450,00-2,42450,00461,2000188,40490,10
ENERGOAQUABAAENRGACS0008419750660,00660,000,00660,00660,0000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460491,7091,70+0,7691,7091,70121 10063,10113,90
EUROVIA CSBAASTASZCS00050228541 350,001 394,00+3,251 350,001 394,0000804,501 400,00
FINOP HOLDINGBAAFINOPCZ0008418001787,70787,70-2,75787,70787,7032 363600,00843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365511 511,0011 511,000,0011 511,0011 511,00006 000,5014 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 993,502 068,50+1,291 993,502 068,50001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851675,00675,000,00675,00675,0053 375450,10750,00
HOTEL PANORAMABAAPANORCS0008438354695,00695,00+0,72695,00695,0000409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509875,50886,00+0,54875,50886,0000373,00905,40
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000106,00275,00
IDEAL STANDARDBAAKEZTECS00084170692 350,002 350,000,002 350,002 350,00001 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 236,001 233,10+0,901 233,101 236,10001 090,101 233,10
II.EPIC HOLDINGBFACZCOICZ0009085908145,60152,60+4,80145,60152,6000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001511,00511,000,00511,00511,0094 599476,00576,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757432,90476,10+9,97432,90476,1000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904162,00162,000,00162,00162,0000149,00390,00
JÁCHYMOV PMBAALAZJACS0008446753852,10852,20+0,01852,10852,2000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657656,60722,20+9,99656,60722,2000282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 499,002 499,00+1,992 499,002 499,001024 9901 665,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 700,002 700,000,002 700,002 700,00002 068,703 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,10411,20+0,02411,10411,2000326,00451,10
JIHOSTROJBAAJIHSTCS000503636768,1068,100,0068,1068,100050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955335,60335,600,00335,60335,60124 027245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 802,102 810,00+2,172 802,102 810,00001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 203,003 204,000,003 203,003 204,00002 915,404 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 735,001 752,00+1,071 735,001 752,00001 505,002 099,00
KABLO ELEKTROBAAKABLOCS00050341563 250,003 250,000,003 250,003 250,00619 5001 835,003 303,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050248,0048,000,0048,0048,000041,0067,00
KAROSERIABAAAVIABCS0005032150322,50322,500,00322,50322,5000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 360,502 360,500,002 360,502 360,50001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 998,502 100,00+2,131 998,502 110,00381792 7811 437,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464468,00468,000,00468,00468,0000400,00612,50
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159932,00942,10+1,29932,00942,1000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351145,90146,00+0,06145,90146,000088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 140,001 140,00+0,661 140,001 140,001112 540953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955468,50468,500,00468,50468,5000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 163,001 163,000,001 163,001 163,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251815,00820,00+0,61815,00820,0000563,101 188,00
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 540,001 540,000,001 540,001 540,00001 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,2022,200,0022,2022,200016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251178,10180,10+1,69178,10189,002 098374 30744,00180,10
MADETABAAJIMLECS0008420550460,00506,00+10,00460,00506,0000261,00620,00
MANHATTAN IFBFAIFUNCZ00080046031 066,701 066,90+0,011 066,701 066,9000963,101 250,00
MEDICAMENTABAAMEDIKCZ0008455755403,00403,00-4,54403,00403,0000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960167,50167,50+4,03167,50167,500084,40167,50
METALIMEXBAAMETLXCS00084124581 950,001 950,00-2,691 950,001 950,002548 7501 530,002 175,10
METROSTAVBAAMESTACZ0005006502300,00300,00+1,69300,00300,006 4442 027 895147,10313,90
MILETABAAMILETCS000502745781,1081,100,0081,1081,100062,2097,90
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
MSABAAMSACZ0005016501190,00190,000,00190,00190,00387 220175,50266,00
NKT CABLESBAAKABKLCZ0005082255565,00565,90+0,37565,00565,9084 522544,00900,10
ODKOLEKBAAODKOLCZ0009064051665,00665,00+2,30665,00665,001811 970252,00665,00
OKDBAAOKDCZ0005100651195,20195,20+0,05195,10195,2030459 33792,50200,00
ON SEMICONDUCT. CRBAATEROSCS0005018852900,00900,000,00900,00900,0000820,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355600,00600,000,00600,00600,0000370,00682,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 500,002 500,000,002 500,002 500,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558180,00180,00+2,85180,00180,000097,60180,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209283,50280,00-0,35279,10283,50403112 920212,00380,00
PARAMOBAAPARAMCZ0005091355472,00480,00+1,69470,10480,009444 554356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958100,30100,30+7,84100,30100,30550276,00120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 952,1013 952,10+0,4013 952,1013 952,10569 7619 600,5014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650785,00790,10+0,63785,00790,1000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453917,50917,500,00917,50917,5000616,50917,50
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,0091,00-9,9091,00101,0030830 23867,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 100,502 100,500,002 100,502 100,50001 170,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158830,00830,000,00830,00830,003024 900402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 500,102 502,10+0,042 500,102 502,1037 5021 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.STAVIVABAARAABCZ0005101154113,00113,00-0,44113,00113,000078,40113,50
RMS MEZZANINEBAAPVTCS00084162511 945,101 945,10-0,381 945,101 945,102038 9021 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455510,00510,000,00510,00510,0000316,00550,00
SČ ARMATURKABAASCARMCS0005003854168,00168,000,00168,00168,0000110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 320,202 320,200,002 320,202 320,2049 2811 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 800,002 800,000,002 800,002 800,00002 308,103 430,00
SELGENBAASELGECZ0009033650280,00280,000,00280,00280,0000242,00364,50
SETUZABAASETUZCZ0008460052255,00255,00-6,14255,00255,0051 275183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00800,000,00800,00800,00108 000317,20845,00
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
SILONBAASILONCZ0005094458601,10601,100,00601,10601,10106 011270,50602,60
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,000,00485,00485,005325 705251,00485,00
SM ENERGETIKABAASMENGCZ00050783522 900,502 900,600,002 900,502 900,60001 600,302 940,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 452,002 451,00-0,362 451,002 452,001229 4162 083,503 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251960,00960,00+5,26960,00960,0021 920566,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00344,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952520,00511,10-5,35511,10520,004623 867233,30540,00
SPOLANABAASPOLACS000842495873,1073,10-8,6273,1073,10965854,2082,80
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858119,20119,20+0,08119,20119,20671577,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753225,00225,000,00225,00225,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 900,001 860,10-4,631 860,101 900,004278 7331 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 000,003 000,000,003 000,003 000,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050977,201 005,00+7,48977,201 005,0000764,701 098,00
ŠKODA PRAHABAASKOPHCS0005006857153,60153,600,00153,60153,6000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354140,00140,20+0,07140,00140,200045,20140,20
ŠTI HOLDINGBFASTICZ0009087805940,00940,000,00940,00940,0000603,00981,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 040,501 040,500,001 040,501 040,5000713,101 100,00
TATRABAATATRACS000501845639,6039,60-4,3439,6039,601247536,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,70456,700,00456,70456,7000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255663,10663,100,00663,10663,1000528,00667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950430,00435,60+1,30430,00435,6000356,70485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 235,001 200,00-2,831 200,001 235,006579 225760,501 430,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685561,6061,600,0061,6061,600024,2062,00
TESLA KARLÍNBAATSLKACS000502135195,0095,00+11,7695,0095,0049446 93037,70110,00
TESLA SEZAMBAATSLSECS0005009851523,70523,700,00523,70523,7000270,50562,10
TOMABAATOMACZ000508855985,1085,20+0,1185,1085,200067,10100,00
TONAKBAATONAKCS000500605526,3026,300,0026,3026,30792 07824,1032,10
TRANZABAATRANZCZ0005076356127,80127,800,00127,80127,8000105,00136,00
TYLEX LETOVICEBAATYLEXCS000500615499,5099,50-0,5099,5099,50201 99079,70152,50
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 601,001 601,000,001 601,001 601,0000544,001 750,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150058,5059,70+2,9358,0059,7013 480791 97731,0059,70
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000111,00185,00
UNITED ENERGYBABPSZTECZ0005113308137,00137,00+1,48137,00137,000091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 425,001 425,000,001 425,001 425,0000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 652,002 652,10+1,942 652,002 652,10001 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 800,002 860,00+2,142 800,002 860,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658399,00399,00+6,40399,00399,0011043 890271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585020,0019,00-9,0918,0020,006 663128 22419,0087,90
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+0,36817,00817,0000700,00907,00
VÍTKOVICEBAAVITKOCZ000509855815,5016,60+7,0915,5016,606 260102 8167,5016,60
VLNAPBAAVLNAPCZ000508765068,9068,900,0068,9068,900042,9079,00
VODÁRENSKÁBAAVOAZCZ0009051256525,40525,400,00525,40525,4000260,10525,40
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850318,50318,600,00318,50318,6000160,90335,30
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056220,00220,000,00220,00220,0000123,40299,00
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.TRUTNOVBAAVOKTUCZ0009058657149,00149,00-15,38149,00149,00142 086100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956195,00195,000,00195,00195,000091,10210,10
VULKANBAAVULKACZ0005100453355,00355,000,00355,00355,0072 485156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 461,002 461,00-1,402 461,002 461,002049 2201 800,102 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,9025,000,0024,9025,000017,3026,40
YTONGBAAPORBECS00084201623 888,803 888,800,003 888,803 888,80312 3932 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 807,605 815,00+0,175 807,605 815,00002 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 600,003 600,000,003 600,003 600,00002 325,103 990,00
ŽĎASBAAZDASCS0005031152282,00282,00+0,35282,00282,0000212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 525,004 550,000,004 525,004 550,001463 6502 806,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0064,000,0064,0064,000045,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 612,001 612,00-1,461 612,001 612,001524 180600,001 706,00