Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 19:49
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 21.07.2003

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.

20.06.200318.07.2003
22.07.200320.08.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,00145,000,00145,00145,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195982,0082,000,0082,0082,00432868,9084,00
ALIACHEMBABSYNTHCZ00051126078,208,30+1,218,208,30006,808,80
AMMANN CRBAASTVSTCS0005003755275,40274,60-0,29274,60275,4000241,00285,00
ATAS NÁCHODBAAATSNACS0005028257335,00341,00+1,79335,00341,0000210,00504,50
AVIABAAAVIACS000502075929,0029,000,0029,0029,000016,3033,30
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00294,20
BIOPHARM VÚBVLBAABIOPHCZ00090535591 305,101 305,100,001 305,101 305,1000750,001 450,00
BMTBAABMTBOCS0005030758430,10430,100,00430,10430,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607206,00206,00-3,28206,00206,00163 296108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454714,00714,00+9,96714,00714,002114 994365,50764,20
BRISK TÁBORBAABRITACZ0005074856640,50640,500,00640,50640,5000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 472,501 444,50+0,971 444,501 472,501014 501567,801 444,50
B.G.M. CAPITALBFAPRVSTCZ0009094009428,10428,100,00428,10428,1000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207255,30255,30-3,66255,30255,30205 106108,60265,00
CONCORDIA INV.IFBFACONIFCZ0008021201270,00270,00+1,69270,00270,007018 900213,50278,00
CONSUS IFBFACONINCZ000802830552,6052,600,0052,6052,600042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 950,002 950,000,002 950,002 950,00001 002,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 502,004 502,00+0,024 502,004 502,00002 739,604 800,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556501,00501,000,00501,00501,0000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027556 950,506 957,50+0,836 950,506 957,50003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 012,601 012,60-1,201 012,601 012,6000391,101 025,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607258,80265,10+2,43255,00265,104 1001 062 873180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752248,40248,400,00248,40248,400081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025831,2031,200,0031,2031,200028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457135,30135,00+1,65135,00135,3010213 79762,10140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300117,50118,80+1,10116,40118,8011 0261 300 22086,80118,80
ČKD KUTNÁ HORABAACKDKHCS0005008051391,50404,80-0,04391,50404,8000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255800,00800,000,00800,00800,0000235,101 050,00
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.LOUNYBAAELEKTCZ0005092353455,60450,00-1,22450,00455,6000188,40490,10
ENERGOAQUABAAENRGACS0008419750660,00660,000,00660,00660,0000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460493,1099,00+6,9193,1099,003 646360 17563,10113,90
EUROVIA CSBAASTASZCS00050228541 376,501 376,500,001 376,501 376,5000804,501 400,00
FINOP HOLDINGBAAFINOPCZ0008418001805,00805,000,00805,00805,0000603,00843,80
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
GUMOTEXBAAGUMOTCZ0005086751670,00737,00+10,00670,00737,0000228,60770,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 031,002 117,60+4,262 031,002 117,60001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851676,10677,00+4,39675,10677,0000450,10750,00
HOTEL PANORAMABAAPANORCS0008438354685,00685,00+2,23685,00685,0000409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509887,00891,20+0,47887,00891,2000373,00905,40
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 233,101 233,100,001 233,101 233,10001 090,101 233,10
II.EPIC HOLDINGBFACZCOICZ0009085908152,30152,30+5,03152,30152,3000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001516,70516,700,00516,70516,7000476,00576,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757531,20531,20-0,22531,20531,2031 594401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904156,00156,000,00156,00156,0000149,00368,10
JÁCHYMOV PMBAALAZJACS0008446753852,10852,10-8,86852,10852,101512 782406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657623,80623,80-9,51623,80623,80106 238282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 466,102 467,00+0,282 466,102 467,10001 665,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 700,002 700,000,002 700,002 700,00002 107,203 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,20411,10-0,02411,10411,2000326,00451,10
JIHOSTROJBAAJIHSTCS000503636768,1068,100,0068,1068,100050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955340,00340,00+1,31340,00340,00103 400245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 812,002 812,000,002 812,002 812,00001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 203,403 203,400,003 203,403 203,40002 915,404 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 746,201 746,200,001 721,901 746,20001 505,002 015,00
KABLO ELEKTROBAAKABLOCS00050341563 261,203 301,20+1,223 261,203 301,20001 841,203 303,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050248,0048,000,0048,0048,000041,0067,00
KAROSERIABAAAVIABCS0005032150325,00325,000,00325,00325,0000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 308,002 310,00+0,082 308,002 310,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 000,502 025,20-2,962 000,502 025,20192384 6631 508,502 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464466,00466,00-1,10466,00466,003516 310400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159951,60951,60-0,05951,60951,6043 806605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351143,50150,00+2,17143,50150,00456 55588,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 125,201 125,30-1,281 125,201 150,00210241 005953,101 140,00
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.BAATEPNBCZ0008431251831,00855,60+3,49831,00855,6000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853605,50605,500,00605,50605,5000431,00627,50
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 ŠUMPERKBAASTPSUCZ000501580023,0023,00+3,6023,0023,001202 76016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251200,00195,10-2,45191,00200,00675133 13444,00200,00
MADETABAAJIMLECS0008420550503,40503,40-4,73503,40503,4073 524261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755403,00403,000,00403,00403,0000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960167,50167,500,00167,50167,500084,40167,50
METALIMEXBAAMETLXCS00084124582 004,002 004,00+7,162 004,002 004,001020 0401 530,002 175,10
METROSTAVBAAMESTACZ0005006502296,30298,30+2,86296,30298,304 1021 292 130149,00313,90
MILETABAAMILETCS000502745781,1081,100,0081,1081,100062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000157,50250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000163,00661,10
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,1000200,00315,50
MSABAAMSACZ0005016501191,60191,000,00191,00191,6000175,50266,00
NKT CABLESBAAKABKLCZ0005082255571,20571,20+0,79571,20571,2021 142544,00845,00
ODKOLEKBAAODKOLCZ0009064051600,00600,00-9,77600,00600,0031 800252,00665,00
OKDBAAOKDCZ0005100651200,10200,00-4,53200,00200,2017535 01395,00209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852848,50901,20+6,21848,50901,2000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355600,00600,000,00600,00600,001600370,00682,10
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 TŘEBOŇBAAOTAVACZ000509085264,0064,000,0064,0064,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209284,60282,30-0,77282,20284,60996282 860212,00380,00
PARAMOBAAPARAMCZ0005091355472,30472,30+0,44472,30472,301472356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958100,30100,30+3,72100,30100,30959 52976,00120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 831,4013 695,10-1,8913 695,1014 025,9033455 65510 439,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650845,50854,40+1,11832,10854,4000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453890,00890,00-2,99890,00890,00119 790616,50917,50
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,00101,00+6,20101,00101,000067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 100,502 100,50+4,972 100,502 100,50001 170,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158816,10816,10-1,67816,10816,1000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 626,102 626,10+4,952 626,002 626,10001 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 754,402 754,40-1,622 754,402 754,40411 0182 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 201,101 201,100,001 201,101 201,1000643,001 201,10
RAAB KARCH.STAVIVABAARAABCZ0005101154113,00101,70-10,00101,70113,000078,40113,50
RMS MEZZANINEBAAPVTCS00084162511 952,601 952,600,001 952,601 952,60001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455510,00510,00-0,19510,00510,0000316,00550,00
SČ ARMATURKABAASCARMCS0005003854168,00168,00+5,19168,00168,004672110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 450,002 450,10+2,082 450,002 450,10001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 800,002 800,000,002 800,002 800,00002 308,103 430,00
SELGENBAASELGECZ0009033650280,20280,20+0,07280,20280,2051 401242,00364,50
SETUZABAASETUZCZ0008460052290,00270,60-6,68270,60290,0000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350750,80760,00+1,33750,80761,0000317,20845,00
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
SILONBAASILONCZ0005094458660,00601,10+0,01601,10660,006039 482272,20630,60
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,000,00485,00485,00157 275251,00485,00
SM ENERGETIKABAASMENGCZ00050783522 651,002 703,00-3,502 651,002 900,00513 6081 600,302 940,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 460,002 461,00+0,392 460,002 461,00002 091,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251960,00960,000,00960,00960,0000566,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00329,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952525,00517,30-1,93517,30525,00299156 852233,30540,00
SPOLANABAASPOLACS000842495886,1086,30+5,2486,1086,300054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858120,00123,90+1,72120,00123,9025030 19577,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753225,00225,000,00225,00225,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 890,001 883,10-0,881 880,001 890,104686 7731 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 000,003 000,000,003 000,003 000,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050940,10940,10-5,13940,10940,101413 161764,701 098,00
ŠKODA PRAHABAASKOPHCS0005006857157,30157,300,00157,30157,3000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354140,10140,100,00140,10145,000045,20140,20
ŠTI HOLDINGBFASTICZ0009087805940,00940,000,00940,00940,0000603,00981,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 042,501 043,00+0,041 042,501 043,0000713,101 100,00
TATRABAATATRACS000501845640,9040,90-3,5340,9040,900036,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,70456,700,00456,70456,7000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255663,10663,100,00663,10663,1000530,30667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950436,70436,700,00436,70436,7000356,70485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 251,001 251,000,001 251,001 251,0000760,501 430,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685561,6067,70+9,9061,6067,700024,2067,70
TESLA KARLÍNBAATSLKACS0005021351102,30105,00+5,52102,30105,0010010 34937,70110,00
TESLA SEZAMBAATSLSECS0005009851523,70523,700,00523,70523,7000270,50562,10
TOMABAATOMACZ000508855985,1085,10-0,1185,1085,10141 19167,10100,00
TRANZABAATRANZCZ0005076356121,00121,00-5,32121,00121,00303 630105,00136,00
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
UNIPETROLBAAUNIPECZ000909150060,5059,60-0,9959,6060,5027 4851 649 83831,0060,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000111,00171,60
UNITED ENERGYBABPSZTECZ0005113308135,00135,000,00135,00135,000091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 366,301 425,00+1,781 366,301 425,0000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 657,102 657,10+0,072 657,102 657,1025 3141 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 000,003 000,000,003 000,003 000,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658393,00393,00-0,88393,00393,005019 650271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585016,5016,30-4,1115,3016,6027 969460 41616,3087,90
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 MIKULOVBAAVINOMCS0008465159825,00825,00+0,36825,00825,0000700,00907,00
VÍTKOVICEBAAVITKOCZ000509855820,6021,20+8,1620,6021,2011 357239 5977,5021,20
VLNAPBAAVLNAPCZ000508765068,9068,900,0068,9068,900042,9079,00
VODÁRENSKÁBAAVOAZCZ0009051256577,00577,000,00577,00577,0000260,10577,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850332,00332,000,00332,00332,0017056 440160,90335,30
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056220,00220,000,00220,00220,0000123,40260,10
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.TRUTNOVBAAVOKTUCZ0009058657163,90180,20+9,94163,90180,2000100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956195,00195,000,00195,00195,000091,10210,10
VULKANBAAVULKACZ0005100453356,00356,000,00356,00356,0041 424156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 530,002 530,00+2,712 530,002 530,001435 4201 801,102 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550124,9025,000,0024,9025,000017,3026,40
YTONGBAAPORBECS00084201623 836,203 836,20-2,633 836,203 836,2050205 9602 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 685,105 685,10+0,585 685,105 685,105573 441 3762 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 600,003 800,00+5,553 600,003 800,00140532 0002 325,103 990,00
ŽĎASBAAZDASCS0005031152314,20314,20+4,73314,20314,2000212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 551,504 575,000,004 551,504 575,00003 008,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0064,000,0064,0064,000046,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 636,001 636,000,001 636,001 636,0000600,001 706,00