Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 23:31
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 25.07.2003

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.

25.06.200324.07.2003
28.07.200325.08.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,00145,10+0,06145,00145,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195982,1082,100,0082,1082,10324668,9084,00
ALIACHEMBABSYNTHCZ00051126078,708,70+4,818,708,70006,808,80
AMMANN CRBAASTVSTCS0005003755294,00294,000,00294,00294,0000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257342,00342,000,00342,00342,003210 944210,00504,50
AVIABAAAVIACS000502075927,3027,30-5,8627,3027,301027316,3033,30
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000204,00294,20
BIOPHARM VÚBVLBAABIOPHCZ00090535591 305,101 305,100,001 305,101 305,1000750,001 450,00
BMTBAABMTBOCS0005030758550,00550,00+10,00550,00550,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607207,50207,90+0,82207,50207,906012 468108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454714,00714,000,00714,00714,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856671,00671,000,00671,00671,00254170 434266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,101 450,100,001 450,101 450,1000567,801 450,10
B.G.M. CAPITALBFAPRVSTCZ0009094009406,20406,200,00406,20406,201 912812 600178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207289,60289,60+1,97289,60289,6000108,60289,60
CONCORDIA INV.IFBFACONIFCZ0008021201287,20287,200,00287,20293,0000213,50291,00
CONSUS IFBFACONINCZ000802830552,6052,600,0052,6052,600042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 995,303 010,00+0,492 995,303 010,00001 002,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807695,00695,000,00695,00695,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 800,004 940,00+2,914 800,004 940,00002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556460,50460,50+0,06460,50460,5000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 250,007 255,00+4,537 250,007 255,00003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156980,00980,00-3,44980,00980,001413 720391,101 025,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607250,40254,50+1,63250,00254,501 025258 342180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752269,80269,80-0,03269,80269,8082 15881,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025831,2031,200,0031,2031,200028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457132,90132,90+0,30132,90132,909011 96162,10140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300116,50115,00-1,20115,00116,5015 9231 837 51586,80119,70
ČKD KUTNÁ HORABAACKDKHCS0005008051404,90404,90+0,09404,90404,9000260,00458,10
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 HOLDINGBFADETKUCZ00090929046,806,800,006,806,80005,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 200,001 200,000,001 200,001 200,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353445,00445,000,00445,00445,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750660,00660,000,00660,00660,0000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460493,2094,00-1,0593,2094,0017216 11363,10113,90
EUROVIA CSBAASTASZCS00050228541 394,501 394,50-0,131 394,501 394,5000804,501 400,00
FINOP HOLDINGBAAFINOPCZ0008418001792,00792,10-1,61792,00792,108869 702603,00843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365512 662,0012 662,000,0012 662,0012 662,00006 000,5014 000,00
GUMOTEXBAAGUMOTCZ0005086751741,60760,00+2,70740,00760,0000228,60784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 200,602 003,40-4,642 003,402 200,60715 0101 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851680,50682,10+0,73680,50682,102013 626450,10750,00
HOTEL PANORAMABAAPANORCS0008438354685,00685,000,00685,00685,0000409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509900,00928,00+2,97900,00928,0000373,00928,00
CHEVAK CHEBBAAVOKCHCZ0009061750240,00264,00+10,00240,00264,0000106,00275,00
IDEAL STANDARDBAAKEZTECS00084170692 350,002 350,000,002 350,002 350,00001 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 233,101 233,50+0,931 233,101 233,50001 090,101 233,50
II.EPIC HOLDINGBFACZCOICZ0009085908160,40160,40+0,43160,40160,4000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001597,50597,50+8,39597,50597,5000476,00597,50
INTERHOTEL VORONĚŽBAAVORONCS0008449757516,70516,700,00516,70516,7000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904156,00156,000,00156,00156,0000149,00368,10
JÁCHYMOV PMBAALAZJACS0008446753900,00920,10+7,99900,00920,1000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657562,20562,20-8,28562,20562,2084 498282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 586,102 672,00+6,482 586,102 672,00001 665,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 700,002 700,000,002 700,002 700,00002 107,203 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158412,30412,50+0,04412,30412,6000326,00451,10
JIHOSTROJBAAJIHSTCS000503636761,5061,500,0061,5061,500050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955340,50340,50+0,11340,50340,5000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 810,002 810,00-0,072 810,002 810,00514 0501 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 192,203 192,200,003 192,203 192,20002 915,404 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 888,401 888,40+2,991 888,401 888,40001 505,002 015,00
KABLO ELEKTROBAAKABLOCS00050341563 201,202 925,20-9,992 925,203 202,20618 9331 841,203 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050248,0048,000,0048,0048,000041,0067,00
KAROSERIABAAAVIABCS0005032150325,00325,000,00325,00325,0000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 160,002 160,000,002 160,002 160,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 963,001 950,00-1,461 950,001 967,60168328 9651 508,502 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464499,10499,10-0,41499,10499,1000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159952,50952,500,00952,50952,5000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351155,60155,60+0,06155,60155,60101 55688,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 146,001 146,00+1,321 146,001 146,001517 190953,101 146,00
K-T-V INVESTBAAKOTVACZ0009048955445,40460,00+3,27445,40460,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 163,001 163,000,001 163,001 163,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251861,20861,20+0,60861,20861,2000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853609,60609,600,00609,60609,6000431,00627,50
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 OSTRAVABAANOVHUCZ0005098251209,90214,00+3,88209,90220,004 348936 02844,00214,00
MADETABAAJIMLECS0008420550505,60500,000,00500,00505,60147 039261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755401,20401,20+3,88401,20401,2041 605310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960167,50167,500,00167,50167,500084,40167,50
METALIMEXBAAMETLXCS00084124581 898,001 898,00-2,281 898,001 898,00100189 8001 530,002 175,10
METROSTAVBAAMESTACZ0005006502290,10290,10+7,28267,90300,00568161 903149,00313,90
MILETABAAMILETCS000502745785,1085,100,0085,1085,100062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000157,50250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000163,00661,10
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,1000200,00315,50
MSABAAMSACZ0005016501191,10191,20+0,10191,10191,3000175,50266,00
NKT CABLESBAAKABKLCZ0005082255613,40613,40+2,01613,40613,4000544,00845,00
ODKOLEKBAAODKOLCZ0009064051600,00600,000,00600,00600,0000252,00665,00
OKDBAAOKDCZ0005100651198,00198,00-0,05198,00198,0019839 20495,00209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852900,00900,000,00900,00900,0000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355560,70560,70+0,12560,70560,7000370,00682,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 500,002 500,00+2,042 500,002 500,0037 5001 800,902 750,00
OSTROJBAAOSTROCS0008435558166,30166,30-4,97166,30166,306510 81097,60180,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085264,0064,000,0064,0064,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209280,00276,70-1,56276,70280,00979272 720212,00380,00
PARAMOBAAPARAMCZ0005091355475,40480,00-1,41475,40480,0013564 371356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,5097,60-2,5996,5097,600076,00120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 300,5013 170,00-1,8713 150,0013 300,5012158 56410 439,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,70861,700,00861,70861,7000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453887,50887,500,00887,50887,5000616,50917,50
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,00101,000,00101,00101,000067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 045,702 046,10+2,252 045,702 046,10001 170,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158816,00816,00+1,74816,00816,0000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 635,502 635,500,002 635,502 635,50001 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 753,202 753,20+0,362 753,202 753,20002 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.STAVIVABAARAABCZ0005101154101,70101,700,00101,70101,700078,40113,50
RMS MEZZANINEBAAPVTCS00084162511 915,101 915,10-1,781 915,101 915,1035 7451 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455520,00512,50-1,44512,50520,1000316,00550,00
SČ ARMATURKABAASCARMCS0005003854168,00168,000,00168,00168,0000110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 400,102 400,10-2,042 400,102 400,1024 8001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 970,002 970,00+10,002 970,002 970,00002 308,103 430,00
SELGENBAASELGECZ0009033650280,30280,300,00280,30280,3000242,00364,50
SETUZABAASETUZCZ0008460052290,00290,000,00290,00290,00144 060183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350779,00770,10-1,14770,10779,0000317,20845,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SIGMIABAASIGMICZ0009077202160,00160,00+9,96160,00160,000084,601 000,00
SILONBAASILONCZ0005094458604,00604,10+0,18604,00604,1000272,20660,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,00-1,02485,00485,00413200 305251,00495,00
SM ENERGETIKABAASMENGCZ00050783522 700,602 700,60-3,552 700,602 700,6025 4011 600,302 940,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 700,00+4,632 700,002 700,00410 8002 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 UHELNÁBAASOKUHCZ0005103952520,00520,00+0,23520,00520,00168 320233,30540,00
SPOLANABAASPOLACS000842495874,1074,100,0074,1074,10644554,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858124,00124,00+3,24124,00124,0028635 46477,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753225,00225,000,00225,00225,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 940,801 940,80+3,101 940,801 941,00510 1651 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 820,002 820,000,002 820,002 820,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050972,00972,20+2,87972,00972,2000764,701 098,00
ŠKODA PRAHABAASKOPHCS0005006857157,30157,300,00157,30157,3000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354141,30141,300,00141,30141,300045,20141,30
ŠTI HOLDINGBFASTICZ0009087805950,00957,00+0,73950,00957,0000603,00981,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 045,501 060,00+1,431 045,501 060,0000713,101 100,00
TATRABAATATRACS000501845639,3039,300,0039,3039,301455036,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,70456,700,00456,70456,7000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255667,80667,800,00667,80667,8000530,30667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950451,10451,10-1,59451,10451,1000356,70485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 251,001 251,100,001 251,001 251,1000760,501 430,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685567,7067,700,0067,7067,700024,2067,70
TESLA KARLÍNBAATSLKACS0005021351110,00112,00+3,70110,00112,003 114348 56837,70112,00
TESLA SEZAMBAATSLSECS0005009851523,70523,700,00523,70523,7000270,50562,10
TOMABAATOMACZ000508855998,3098,30+11,1998,3098,300067,10100,00
TRANZABAATRANZCZ0005076356121,00121,00+5,21121,00121,00101 210105,00136,00
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
UNIPETROLBAAUNIPECZ000909150059,0057,20-3,2157,0059,0021 5561 266 67631,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000111,00171,60
UNITED ENERGYBABPSZTECZ0005113308132,00132,000,00132,00132,000091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 425,001 425,000,001 425,001 425,0000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 671,102 676,10+0,032 671,102 701,10001 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 100,003 100,00+2,143 100,003 100,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658392,00392,00+0,77392,00392,00207 840271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585016,0015,50-3,1215,5016,0010 556168 29614,8087,90
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 410,001 410,00+0,711 410,001 410,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159825,00825,000,00825,00825,0000700,00907,00
VÍTKOVICEBAAVITKOCZ000509855830,2030,30+9,7830,2030,3030 414919 6207,5030,30
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.BAAVOKHKCZ0009046850317,50317,60-4,07317,50317,6000160,90335,30
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056220,00220,000,00220,00220,0000123,40260,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353208,00208,000,00208,00208,0000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150230,00230,000,00230,00230,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657176,80176,80-2,42176,80176,80101 768100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956200,00200,00+6,38200,00200,00214 20091,10210,10
VULKANBAAVULKACZ0005100453357,00357,00-4,54357,00357,002714156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 520,702 522,50+0,072 520,702 522,50001 801,102 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550125,2025,200,0025,2025,200017,3026,40
YTONGBAAPORBECS00084201623 903,303 903,30-1,843 903,303 903,3070284 6162 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 861,505 861,600,005 861,505 861,6022135 9452 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 725,003 725,000,003 725,003 725,00002 325,103 990,00
ŽĎASBAAZDASCS0005031152314,10314,10-0,03314,10314,10165 026212,50315,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 550,004 550,00-0,544 550,004 550,0029 1003 008,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0064,000,0064,0064,000046,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 500,001 500,00-8,311 500,001 500,003045 000600,001 706,00