Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 23:58
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 22.07.2003

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.

20.06.200321.07.2003
23.07.200321.08.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,00145,000,00145,00145,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195982,0082,000,0082,0082,00865668,9084,00
ALIACHEMBABSYNTHCZ00051126078,308,300,008,308,30006,808,80
AMMANN CRBAASTVSTCS0005003755274,60274,600,00274,60274,6000241,00285,00
ATAS NÁCHODBAAATSNACS0005028257342,00342,00+0,29342,00342,0000210,00504,50
AVIABAAAVIACS000502075929,0029,000,0029,0029,000016,3033,30
BELAGRABAAZZNBRCZ0008449055240,10250,00+4,12240,10250,0000204,00294,20
BIOPHARM VÚBVLBAABIOPHCZ00090535591 305,101 305,100,001 305,101 305,1000750,001 450,00
BMTBAABMTBOCS0005030758430,10450,10+4,65430,10450,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607205,50206,000,00205,50206,006012 353108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454714,00714,000,00714,00714,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856640,50640,500,00640,50640,5000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,101 450,10+0,381 450,101 450,1000567,801 450,10
B.G.M. CAPITALBFAPRVSTCZ0009094009406,20406,20-5,11406,20406,2031 219178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207268,20268,20+5,05268,20268,2000108,60268,20
CONCORDIA INV.IFBFACONIFCZ0008021201283,50283,50+5,00283,50283,5000213,50283,50
CONSUS IFBFACONINCZ000802830552,6052,600,0052,6052,600042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 950,002 955,30+0,172 950,002 955,30001 002,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 502,004 502,000,004 502,004 502,00002 739,604 800,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556501,00501,000,00501,00501,0000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027556 926,506 926,50-0,446 926,506 926,5045302 1803 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156975,10975,10-3,70975,10975,1098 776391,101 025,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607267,40271,90+2,56262,20274,702 949802 901180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752226,40226,40-8,85226,40226,40122 71781,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025831,2031,200,0031,2031,200028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457133,50133,50-1,11133,50133,5091 20262,10140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300118,10119,70+0,75118,10121,6014 4161 732 59086,80119,70
ČKD KUTNÁ HORABAACKDKHCS0005008051391,50405,00+0,04391,50405,0000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255800,00800,000,00800,00800,0000235,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
DKF HOLDINGBFADETKUCZ00090929046,706,700,006,706,701671 1195,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 200,001 200,000,001 200,001 200,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353450,00450,000,00450,00450,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750660,00660,000,00660,00660,0000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460493,1093,10-5,9593,1093,10605 58663,10113,90
EUROVIA CSBAASTASZCS00050228541 376,501 390,00+0,981 376,501 398,5000804,501 400,00
FINOP HOLDINGBAAFINOPCZ0008418001786,80786,80-2,26786,80786,8010078 680603,00843,80
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
GUMOTEXBAAGUMOTCZ0005086751741,00784,00+6,37741,00784,0000228,60784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 000,602 000,60-5,522 000,602 000,6024 0011 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851709,10708,50+4,65708,00709,1000450,10750,00
HOTEL PANORAMABAAPANORCS0008438354670,00670,00-2,18670,00670,0032 010409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509889,10891,200,00889,10891,2000373,00905,40
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 222,101 222,10-0,891 222,101 222,102024 4421 090,101 233,10
II.EPIC HOLDINGBFACZCOICZ0009085908156,30156,30+2,62156,30156,3000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001516,70550,00+6,44516,70550,0000476,00576,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757530,00530,00-0,22530,00530,0000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904156,00156,000,00156,00156,0000149,00368,10
JÁCHYMOV PMBAALAZJACS0008446753852,10857,00+0,57852,10857,0000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657625,00625,00+0,19625,00625,0000282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 462,502 462,50-0,182 462,502 462,5024 9251 665,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 700,002 700,000,002 700,002 700,00002 107,203 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,10411,60+0,12411,10411,6000326,00451,10
JIHOSTROJBAAJIHSTCS000503636761,5061,50-9,6961,5061,50503 07550,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955364,00364,00+7,05364,00364,00124 368245,00367,00
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 811,001 832,90+4,961 811,001 832,90001 505,002 015,00
KABLO ELEKTROBAAKABLOCS00050341563 350,003 365,00+1,933 350,003 365,00001 841,203 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050248,0048,000,0048,0048,000041,0067,00
KAROSERIABAAAVIABCS0005032150320,00320,00-1,53320,00320,00278 640267,00376,10
KDYNIUMBAAKDYNICZ00050236552 150,002 150,00-6,922 150,002 150,00510 7501 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 008,502 042,30+0,842 008,502 042,9077156 9171 508,502 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464466,00466,000,00466,00466,0000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159952,50952,50+0,09952,50952,5000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351141,40141,40-5,73141,40141,40304 24288,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 125,201 125,70+0,031 125,201 125,703033 766953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955450,00450,00-3,94450,00450,00135 850330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 163,001 163,000,001 163,001 163,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251840,80851,20-0,51840,80851,2000563,101 188,00
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 ŠUMPERKBAASTPSUCZ000501580023,0023,000,0023,0023,000016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251200,20200,00+2,51193,30203,003 018608 75244,00200,00
MADETABAAJIMLECS0008420550529,70529,70+5,22529,70529,7000261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755403,00403,000,00403,00403,0000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960167,50167,500,00167,50167,500084,40167,50
METALIMEXBAAMETLXCS00084124581 942,101 942,20-3,081 942,101 942,20001 530,002 175,10
METROSTAVBAAMESTACZ0005006502291,50302,50+1,40291,50302,5012537 549149,00313,90
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
MSABAAMSACZ0005016501190,50190,50-0,26190,50190,5071 334175,50266,00
NKT CABLESBAAKABKLCZ0005082255571,20600,00+5,04571,20600,0063 552544,00845,00
ODKOLEKBAAODKOLCZ0009064051600,00600,000,00600,00600,0000252,00665,00
OKDBAAOKDCZ0005100651204,80204,80+2,40204,80204,800095,00209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852900,00900,00-0,13900,00900,001513 500810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355600,00565,00-5,83565,00600,009556 825370,00682,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 500,002 500,000,002 500,002 500,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558175,00175,00-2,77175,00175,0015226 60097,60180,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085264,0064,000,0064,0064,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209284,90284,20+0,67278,60284,904 2251 192 176212,00380,00
PARAMOBAAPARAMCZ0005091355485,20486,60+3,02485,20486,6000356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958100,30100,300,00100,30100,300076,00120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 794,5013 702,20+0,0513 603,1013 800,700010 439,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650854,40857,50+0,36854,40857,5000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453917,50917,50+3,08917,50917,5000616,50917,50
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/SHSBAAPRSLUCZ0009055158802,10802,00-1,72802,00802,10134107 473402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 502,102 502,10-4,722 502,102 502,10512 5111 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 799,902 754,400,002 754,402 799,90002 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.STAVIVABAARAABCZ000510115495,7095,70-5,8995,7095,70121 14878,40113,50
RMS MEZZANINEBAAPVTCS00084162511 952,601 970,00+0,891 952,601 970,00001 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 400,102 400,10-2,042 400,102 400,1012 4001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 800,002 800,000,002 800,002 800,00002 308,103 430,00
SELGENBAASELGECZ0009033650280,20280,200,00280,20280,203841242,00364,50
SETUZABAASETUZCZ0008460052290,00290,00+7,16290,00290,00257 250183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350760,00780,00+2,63760,00780,001 144915 200317,20845,00
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
SILONBAASILONCZ0005094458660,00660,00+9,79660,00660,004328 380272,20660,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,000,00485,00485,0010048 500251,00485,00
SM ENERGETIKABAASMENGCZ00050783522 721,602 721,60+0,682 721,602 801,10001 600,302 940,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 461,002 461,000,002 461,002 461,00002 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 UHELNÁBAASOKUHCZ0005103952517,20517,20-0,01517,20517,20168 275233,30540,00
SPOLANABAASPOLACS000842495882,2082,20-4,7582,2082,20151 23354,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858119,80119,80-3,30119,40119,80394 67077,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753225,00225,000,00225,00225,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 940,001 950,00+3,551 940,001 950,00816 2641 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 000,003 000,000,003 000,003 000,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050979,60980,50+4,29979,60980,5000764,701 098,00
ŠKODA PRAHABAASKOPHCS0005006857157,30157,300,00157,30157,3000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354141,30141,30+0,85141,30141,300045,20141,30
ŠTI HOLDINGBFASTICZ0009087805940,00951,20+1,19940,00951,2000603,00981,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 006,001 006,00-3,541 006,001 006,0022 012713,101 100,00
TATRABAATATRACS000501845641,0041,00+0,2441,0041,000036,0047,90
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
TEPNABAATEPNACS000502685567,7067,700,0067,7067,700024,2067,70
TESLA KARLÍNBAATSLKACS0005021351103,40103,40-1,52103,40103,400037,70110,00
TESLA SEZAMBAATSLSECS0005009851523,70523,700,00523,70523,70600318 000270,50562,10
TOMABAATOMACZ000508855985,1093,60+9,9885,1093,600067,10100,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,0000105,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 445,001 445,00-9,741 445,001 445,0045 780544,001 750,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150060,7060,30+1,1758,9060,7016 158967 87931,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000111,00171,60
UNITED ENERGYBABPSZTECZ0005113308135,00135,000,00135,00135,0049967 36591,00143,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,00-1,751 400,001 400,00912 600900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 666,002 662,20+0,192 662,002 667,20001 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 000,003 002,00+0,063 000,003 002,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658392,00392,00-0,25392,00392,00103 920271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585016,5014,80-9,2014,8016,5019 979304 43414,8087,90
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 MIKULOVBAAVINOMCS0008465159825,00825,000,00825,00825,0000700,00907,00
VÍTKOVICEBAAVITKOCZ000509855823,1023,10+8,9623,1023,105 733132 4327,5023,10
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.BAAVOKHKCZ0009046850332,00332,000,00332,00332,00309 960160,90335,30
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.TRUTNOVBAAVOKTUCZ0009058657172,70175,60-2,55172,70175,6000100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956195,00195,000,00195,00195,000091,10210,10
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 508,002 515,10-0,582 508,002 515,10001 801,102 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550125,0025,10+0,4025,0025,100017,3026,40
YTONGBAAPORBECS00084201623 950,003 975,50+3,633 950,003 975,50002 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 838,405 839,00+2,705 838,405 839,0031191 5582 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 650,00-3,943 650,003 800,00002 325,103 990,00
ŽĎASBAAZDASCS0005031152314,20314,200,00314,20314,203310 369212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 550,004 550,00-0,544 550,004 550,00313 6503 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