Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 5:19
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 23.07.2003

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.

23.06.200322.07.2003
24.07.200322.08.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,00145,000,00145,00145,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195982,1082,10+0,1282,1082,10403 28468,9084,00
ALIACHEMBABSYNTHCZ00051126078,708,70+4,818,708,70006,808,80
AMMANN CRBAASTVSTCS0005003755294,00294,00+7,06294,00294,003882241,00294,00
ATAS NÁCHODBAAATSNACS0005028257342,00342,000,00342,00342,0000210,00504,50
AVIABAAAVIACS000502075929,0029,000,0029,0029,000016,3033,30
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000204,00294,20
BIOPHARM VÚBVLBAABIOPHCZ00090535591 305,101 305,100,001 305,101 305,1000750,001 450,00
BMTBAABMTBOCS0005030758450,00473,20+5,13450,00473,2000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607206,20206,10+0,04206,10206,20459 276108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454714,00714,000,00714,00714,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856640,50640,500,00640,50640,5000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,101 450,100,001 450,101 450,1000567,801 450,10
B.G.M. CAPITALBFAPRVSTCZ0009094009406,20406,200,00406,20406,20156 093178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207275,00278,10+3,69275,00278,1000108,60278,10
CONCORDIA INV.IFBFACONIFCZ0008021201283,50291,00+2,64283,50291,0000213,50291,00
CONSUS IFBFACONINCZ000802830552,6052,600,0052,6052,600042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 955,302 999,00+1,472 955,302 999,002471 8891 002,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 501,004 501,00-0,024 501,004 501,00313 5032 739,604 800,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556501,00501,000,00501,00501,0000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 000,007 500,00+8,277 000,007 500,001182 0003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 020,001 020,00+4,601 020,001 020,004545 900391,101 025,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607269,50250,10-8,01247,20269,503 611916 579180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752249,00249,00+9,98249,00249,000081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025831,2031,200,0031,2031,200028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457132,30132,50-0,74132,30132,50547 15162,10140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300117,90117,60-1,75116,10118,708 6411 018 22386,80119,70
ČKD KUTNÁ HORABAACKDKHCS0005008051373,60373,60-7,75373,60373,602810 461260,00458,10
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 HOLDINGBFADETKUCZ00090929046,706,80+1,496,706,80005,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 200,001 200,000,001 200,001 200,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353450,00445,00-1,11445,00450,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750660,00660,000,00660,00660,0000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460493,6096,00+3,1193,6096,1021820 69463,10113,90
EUROVIA CSBAASTASZCS00050228541 390,001 394,10+0,291 390,001 394,1000804,501 400,00
FINOP HOLDINGBAAFINOPCZ0008418001803,70803,70+2,14803,70803,7000603,00843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365511 511,0012 086,50+4,9911 511,0012 086,50006 000,5014 000,00
GUMOTEXBAAGUMOTCZ0005086751720,10720,10-8,15720,10720,1021 440228,60784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 200,602 200,60+9,992 200,602 200,60511 0031 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851675,50677,00-4,44675,50677,0085 407450,10750,00
HOTEL PANORAMABAAPANORCS0008438354670,00670,000,00670,00670,00106 700409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509890,10891,200,00890,10891,2000373,00905,40
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 222,101 222,100,001 222,101 222,101012 2211 090,101 233,10
II.EPIC HOLDINGBFACZCOICZ0009085908158,50158,50+1,40158,50158,5000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001550,00552,30+0,41550,00552,3000476,00576,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757530,00503,50-5,00503,50530,0000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904156,00156,000,00156,00156,0000149,00368,10
JÁCHYMOV PMBAALAZJACS0008446753857,00857,000,00857,00857,0000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657613,00613,00-1,92613,00613,0042 452282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 463,202 501,00+1,562 462,502 600,00001 665,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 700,002 700,000,002 700,002 700,00410 8002 107,203 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158412,10412,10+0,12412,10412,1000326,00451,10
JIHOSTROJBAAJIHSTCS000503636761,5061,500,0061,5061,500050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955340,00333,80-8,29333,80340,009331 601245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 812,002 812,000,002 812,002 812,0025 6241 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 192,203 192,20-0,343 192,203 192,2026 3842 915,404 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 824,501 829,50-0,181 815,001 829,50001 505,002 015,00
KABLO ELEKTROBAAKABLOCS00050341563 350,003 301,10-1,893 301,103 350,004 90114 830 1071 841,203 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050248,0048,000,0048,0048,000041,0067,00
KAROSERIABAAAVIABCS0005032150320,00320,000,00320,00320,0011637 120267,00376,10
KDYNIUMBAAKDYNICZ00050236552 150,002 160,00+0,462 150,002 160,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 016,401 997,90-2,171 997,902 018,70358718 6691 508,502 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464466,00512,60+10,00466,00512,6000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159952,50952,500,00952,50952,5000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351141,70155,50+9,97141,70155,500088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 125,801 125,40-0,021 125,401 125,805561 917953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955450,00442,10-1,75442,10450,0073 118330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 163,001 163,000,001 163,001 163,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251846,00855,60+0,51846,00855,6000563,101 188,00
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 540,001 540,000,001 540,001 540,00001 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580023,0023,000,0023,0023,000016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251204,50198,00-1,00197,10206,002 289466 50744,00200,00
MADETABAAJIMLECS0008420550544,10544,10+2,71544,10544,1000261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755403,00403,000,00403,00403,0000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960167,50167,500,00167,50167,500084,40167,50
METALIMEXBAAMETLXCS00084124581 942,101 942,300,001 942,101 942,30001 530,002 175,10
METROSTAVBAAMESTACZ0005006502300,30300,30-0,72300,30300,3000149,00313,90
MILETABAAMILETCS000502745781,1085,10+4,9381,1085,100062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000157,50250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000163,00661,10
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,107118 822200,00315,50
MSABAAMSACZ0005016501191,00191,00+0,26191,00191,0000175,50266,00
NKT CABLESBAAKABKLCZ0005082255600,00600,000,00600,00600,001600544,00845,00
ODKOLEKBAAODKOLCZ0009064051600,00600,000,00600,00600,0000252,00665,00
OKDBAAOKDCZ0005100651200,00198,10-3,27198,10200,0011322 54795,00209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852900,00900,000,00900,00900,0000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355570,00570,00+0,88570,00570,003017 100370,00682,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 500,002 500,000,002 500,002 500,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558168,10168,10-3,94168,10168,1081 34597,60180,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085264,0064,000,0064,0064,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209284,20283,90-0,10276,00284,204 5381 262 463212,00380,00
PARAMOBAAPARAMCZ0005091355486,70486,70+0,02486,70486,7000356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958100,30100,300,00100,30100,300076,00120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 538,9013 538,90-1,1913 538,9013 538,90113 53910 439,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650858,00861,70+0,48858,00861,7000699,70990,00
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/SHSBAAPRSLUCZ0009055158802,00802,000,00802,00802,0000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 520,002 520,00+0,712 520,002 520,0012 5201 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 733,102 728,10-0,952 728,102 733,101027 3112 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.STAVIVABAARAABCZ0005101154101,70101,70+6,26101,70101,70881478,40113,50
RMS MEZZANINEBAAPVTCS00084162511 970,001 970,000,001 970,001 970,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455510,00510,000,00510,00510,0021 020316,00550,00
SČ ARMATURKABAASCARMCS0005003854168,00168,000,00168,00168,0000110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 400,102 400,100,002 400,102 400,101433 6011 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 800,002 800,000,002 800,002 800,00002 308,103 430,00
SELGENBAASELGECZ0009033650280,30280,30+0,03280,30280,3000242,00364,50
SETUZABAASETUZCZ0008460052275,60275,60-4,96275,60275,6000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350760,00760,00-2,56760,00760,00584437 548317,20845,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SIGMIABAASIGMICZ0009077202126,00138,60+10,00126,00138,600084,601 000,00
SILONBAASILONCZ0005094458660,00660,000,00660,00660,0000272,20660,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00495,00+2,06485,00495,008340 355251,00495,00
SM ENERGETIKABAASMENGCZ00050783522 700,602 700,10-0,782 700,102 700,601027 0021 600,302 940,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 461,002 461,000,002 461,002 461,0024 9222 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 UHELNÁBAASOKUHCZ0005103952549,50517,80+0,11517,80549,503619 275233,30540,00
SPOLANABAASPOLACS000842495882,2082,200,0082,2082,20141 15154,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858119,80119,800,00119,80119,8091 07877,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753225,00225,000,00225,00225,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 900,001 900,00-2,561 900,001 900,00713 3001 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 000,003 000,000,003 000,003 000,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050980,50972,10-0,85972,00982,0000764,701 098,00
ŠKODA PRAHABAASKOPHCS0005006857157,30157,300,00157,30157,30152 360109,00200,00
ŠMERAL BRNOBAASMERACS0005029354141,30141,300,00141,30141,300045,20141,30
ŠTI HOLDINGBFASTICZ0009087805942,00942,00-0,96942,00942,002422 608603,00981,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 043,001 043,00+3,671 043,001 043,0000713,101 100,00
TATRABAATATRACS000501845639,4039,40-3,9039,4042,902 27397 15736,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,70456,700,00456,70456,7000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255663,10667,80+0,70663,10667,8000530,30667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950436,70436,700,00436,70436,7000356,70485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 251,001 251,000,001 251,001 251,0022 502760,501 430,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685567,7067,700,0067,7067,700024,2067,70
TESLA KARLÍNBAATSLKACS0005021351107,50110,00+6,38107,50110,0010010 86037,70110,00
TESLA SEZAMBAATSLSECS0005009851523,70523,700,00523,70523,7000270,50562,10
TOMABAATOMACZ000508855998,1098,20+4,9198,1098,20373 63367,10100,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,00202 420105,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 445,001 445,000,001 445,001 445,0000544,001 750,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150058,9059,10-1,9958,9060,303 727220 81431,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000111,00171,60
UNITED ENERGYBABPSZTECZ0005113308135,00135,000,00135,00135,000091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,000,001 400,001 400,002940 600900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 663,802 665,00+0,102 663,802 665,10001 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 002,003 035,00+1,093 002,003 035,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658392,00392,000,00392,00392,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585016,0016,00+8,1015,1016,0036 445582 29714,8087,90
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
VÍTKOVICEBAAVITKOCZ000509855824,9025,40+9,9523,9025,4024 655619 2657,5025,40
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.BAAVOKHKCZ0009046850332,10332,10+0,03332,10332,104514 945160,90335,30
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056220,00220,000,00220,00220,0000123,40260,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353195,00214,50+10,00195,00214,5000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150252,00252,000,00252,00252,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657174,10176,80+0,68174,10176,8000100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956195,00188,00-3,58188,00195,000091,10210,10
VULKANBAAVULKACZ0005100453357,00357,00+0,28357,00357,002714156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 516,002 518,10+0,112 516,002 518,10001 801,102 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550125,2025,20+0,3925,2025,200017,3026,40
YTONGBAAPORBECS00084201623 976,703 976,70+0,033 976,703 976,70002 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 728,005 728,00-1,905 728,005 728,00317 1842 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 725,003 725,00+2,053 725,003 725,00002 325,103 990,00
ŽĎASBAAZDASCS0005031152314,10314,10-0,03314,10314,1092 827212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 550,004 550,000,004 550,004 550,001254 6003 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