Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 19:50
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 28.07.2003

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.

27.06.200325.07.2003
29.07.200327.08.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,10145,100,00145,10145,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195982,1082,100,0082,1082,100069,6084,00
ALIACHEMBABSYNTHCZ00051126078,308,30-4,598,308,304563 7856,808,80
AMMANN CRBAASTVSTCS0005003755294,00294,000,00294,00294,0000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257342,00342,000,00342,00342,0000210,00504,50
AVIABAAAVIACS000502075926,6025,80-5,4925,8026,600016,3033,30
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000204,00294,20
BIOPHARM VÚBVLBAABIOPHCZ00090535591 305,101 305,100,001 305,101 305,1000750,001 450,00
BMTBAABMTBOCS0005030758550,00550,000,00550,00550,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607214,00215,60+3,70214,00215,6000108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454714,00714,000,00714,00714,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856665,00665,00-0,89665,00665,0000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,101 450,100,001 450,101 450,1000567,801 450,10
B.G.M. CAPITALBFAPRVSTCZ0009094009406,20406,200,00406,20406,203313 461178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207293,20293,20+1,24293,20293,2000108,60293,20
CONCORDIA INV.IFBFACONIFCZ0008021201270,00270,00-5,98270,00270,006016 200213,50291,00
CONSUS IFBFACONINCZ000802830552,6052,600,0052,6052,600042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 010,003 010,000,003 010,003 010,00001 102,204 000,00
CZECH PROPERTYBFAIFBOCZ0009086807695,00695,000,00695,00695,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 600,004 550,00-7,894 550,004 600,0030137 4002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556460,80460,80+0,06460,80460,8000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 250,007 250,00-0,067 250,007 255,00003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 012,601 015,00+3,571 012,601 015,0000391,101 025,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607250,60252,20-0,90250,60254,00860216 918180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752269,90269,90+0,03269,90269,900081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025831,2031,200,0031,2031,200028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457132,50132,50-0,30132,50132,50182 38562,10140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300114,50116,50+1,30113,30118,4010 9091 271 94186,80119,70
ČKD KUTNÁ HORABAACKDKHCS0005008051391,50405,00+0,02391,50405,0000260,00458,10
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 HOLDINGBFADETKUCZ00090929046,806,800,006,806,80005,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 200,001 200,000,001 200,001 200,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353445,00445,000,00445,00445,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750660,00697,50+5,68660,00697,5000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460493,5093,90-0,1093,5094,0030428 54763,10113,90
EUROVIA CSBAASTASZCS00050228541 394,501 396,90+0,171 392,901 396,9000804,501 400,00
FINOP HOLDINGBAAFINOPCZ0008418001792,40792,20+0,01792,20792,402116 639603,00843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365512 662,0012 662,000,0012 662,0012 662,00008 003,0014 000,00
GUMOTEXBAAGUMOTCZ0005086751760,00760,000,00760,00760,0000228,60784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 000,002 000,00-0,162 000,002 000,00816 0001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851682,10682,100,00682,10682,1053 411450,10750,00
HOTEL PANORAMABAAPANORCS0008438354670,00670,00-2,18670,00670,0021 340409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509911,30911,30-1,79911,30911,3000373,00928,00
CHEVAK CHEBBAAVOKCHCZ0009061750277,20277,20+5,00277,20277,2000106,00277,20
IDEAL STANDARDBAAKEZTECS00084170692 200,002 200,00-6,382 200,002 200,0048 8001 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 222,501 222,50-0,891 222,501 222,501012 2251 090,101 233,50
II.EPIC HOLDINGBFACZCOICZ0009085908160,80160,80+0,24160,80160,8000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001597,50597,500,00597,50597,5000476,00597,50
INTERHOTEL VORONĚŽBAAVORONCS0008449757466,00466,00-9,81466,00466,00564300 774401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904156,00156,000,00156,00156,0000149,00355,20
JÁCHYMOV PMBAALAZJACS0008446753920,00920,100,00920,00920,1000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657563,10563,10+0,16563,10563,1042 252282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 671,502 676,80+0,172 671,502 677,00001 665,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 700,002 700,000,002 700,002 700,00002 124,503 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158412,50412,70+0,04412,50412,8000326,00451,10
JIHOSTROJBAAJIHSTCS000503636761,5061,500,0061,5061,500050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955340,60340,60+0,02340,60340,6000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 810,002 810,000,002 810,002 810,00001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 192,203 192,200,003 192,203 192,20002 915,404 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 888,401 871,20-0,911 871,201 899,402443 2001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 155,503 155,50+7,873 155,503 155,50001 841,203 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050248,0048,000,0048,0048,000041,0067,00
KAROSERIABAAAVIABCS0005032150325,00325,50+0,15325,00325,5000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 160,002 160,000,002 160,002 160,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 978,601 992,50+2,171 978,601 992,5092182 0591 587,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464499,10499,100,00499,10499,1000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159952,50952,500,00952,50952,5032 858605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351155,60155,600,00155,60155,60162 49088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 149,001 133,20-1,111 133,201 149,00196224 246953,101 146,00
K-T-V INVESTBAAKOTVACZ0009048955460,00460,000,00460,00460,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 163,001 200,00+3,181 163,001 200,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251861,20861,200,00861,20861,2000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853609,60605,10-0,73605,10609,60169 600431,00627,50
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 OSTRAVABAANOVHUCZ0005098251210,00200,10-6,49198,00219,502 693567 94244,00214,00
MADETABAAJIMLECS0008420550526,50529,30+5,86526,50529,3000261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755401,20401,200,00401,20401,2000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960170,00170,00+1,49170,00170,00508 50084,40170,00
METALIMEXBAAMETLXCS00084124581 950,001 955,00+3,001 950,001 955,00001 530,002 175,10
METROSTAVBAAMESTACZ0005006502280,70281,00-3,13280,70290,00820231 706155,00313,90
MILETABAAMILETCS000502745785,1085,100,0085,1085,100062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,00386 270157,50250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000163,00661,10
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,1041 060200,00315,50
MSABAAMSACZ0005016501191,60192,60+0,73191,60192,7000175,50266,00
NKT CABLESBAAKABKLCZ0005082255613,40613,400,00613,40613,4095 521544,00845,00
ODKOLEKBAAODKOLCZ0009064051600,00600,000,00600,00600,0000252,00665,00
OKDBAAOKDCZ0005100651196,00190,00-4,04190,00200,001 760347 57295,00209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852900,00900,000,00900,00900,0000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355560,70560,700,00560,70560,7000370,00682,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 500,002 500,000,002 500,002 500,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558175,10161,10-3,12161,10175,10569 69497,60180,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085264,0064,000,0064,0064,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209278,50275,00-0,61273,00278,501 137312 965212,00380,00
PARAMOBAAPARAMCZ0005091355477,00477,00-0,62477,00477,001 102550 954356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,6097,600,0097,6097,600081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 423,2013 423,20+1,9213 423,2013 423,2010134 23210 439,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,70861,700,00861,70861,7000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453887,50887,40-0,01887,40887,5000616,50917,50
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,00101,000,00101,00101,000067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 046,002 046,100,002 046,002 046,10001 220,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158801,00830,00+1,71800,00830,00123101 274402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 519,002 519,00-4,422 519,002 519,0012 5191 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 753,502 753,50+0,012 753,502 753,50002 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 932,601 932,60+0,911 932,601 932,60001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455560,00560,00+9,26560,00560,0052 800316,00560,00
SČ ARMATURKABAASCARMCS0005003854168,00168,000,00168,00168,0000110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 400,002 400,000,002 400,002 400,001843 2001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 970,002 970,000,002 970,002 970,00139418 3902 505,103 430,00
SELGENBAASELGECZ0009033650280,30280,300,00280,30280,3000242,00364,50
SETUZABAASETUZCZ0008460052292,50292,50+0,86292,50292,5000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350770,10771,00+0,11770,10782,6000317,20845,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SIGMIABAASIGMICZ0009077202176,00176,00+10,00176,00176,000084,601 000,00
SILONBAASILONCZ0005094458604,00605,10+0,16604,00605,1000272,20660,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259479,00502,50+3,60478,30502,5000251,00502,50
SM ENERGETIKABAASMENGCZ00050783522 803,002 800,10+3,682 758,102 803,10001 600,302 940,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 700,000,002 700,002 700,00002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251960,00960,000,00960,00960,0000566,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00290,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952520,00549,50+5,67516,10549,50312163 083233,30549,50
SPOLANABAASPOLACS000842495870,1070,10-5,3970,1070,10642154,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858123,50122,00-1,61121,20123,5020825 57477,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753225,00225,000,00225,00225,00153 375156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 940,801 950,00+0,471 940,801 950,005091 034 7971 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 820,002 820,000,002 820,002 820,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050945,00945,30-2,76945,00945,308277 494764,701 098,00
ŠKODA PRAHABAASKOPHCS0005006857157,30157,300,00157,30157,3000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354141,30155,40+9,97141,30155,400045,20155,40
ŠTI HOLDINGBFASTICZ0009087805957,00957,000,00957,00957,0000603,00981,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 080,001 040,00-1,881 040,001 080,002121 880713,101 100,00
TATRABAATATRACS000501845641,4041,40+5,3441,4041,400036,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156456,70458,40+0,37456,70458,4000315,20490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255667,80667,800,00667,80667,8000530,30667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950451,10451,100,00451,10451,102611 700356,70485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 251,101 251,100,001 251,101 251,103037 533760,501 430,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685567,7067,700,0067,7067,700024,2067,70
TESLA KARLÍNBAATSLKACS0005021351112,00112,50+0,44112,00112,504 520508 48237,70112,50
TESLA SEZAMBAATSLSECS0005009851523,70523,700,00523,70523,7000270,50562,10
TOMABAATOMACZ000508855989,60107,90+9,7689,60107,9048851 96067,10107,90
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,0000105,00136,00
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
UNIPETROLBAAUNIPECZ000909150057,1058,00+1,3956,9058,6017 7801 020 75631,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000111,00171,60
UNITED ENERGYBABPSZTECZ0005113308132,00135,00+2,27132,00135,000091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 366,301 425,000,001 366,301 425,0000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 679,602 679,60+0,132 679,602 679,6025 3591 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 250,003 250,00+4,833 250,003 250,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658392,00388,00-1,02388,00392,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585016,0017,00+9,6716,0017,0011 919190 95414,8086,10
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 410,001 450,00+2,831 410,001 450,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159825,00825,000,00825,00825,0000700,00907,00
VÍTKOVICEBAAVITKOCZ000509855832,0027,50-9,2427,5032,8023 326719 7607,7030,30
VLNAPBAAVLNAPCZ000508765068,9062,10-9,8662,1068,900042,9078,30
VODÁRENSKÁBAAVOAZCZ0009051256577,00577,000,00577,00577,0000260,10577,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850317,50317,600,00317,50317,6000160,90335,30
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056220,00220,000,00220,00220,0000123,40255,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353195,00195,00-6,25195,00195,00316 045110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150230,00230,000,00230,00230,0092 070149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657176,80185,60+4,97176,80185,6000100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956200,00200,000,00200,00200,000091,10210,10
VULKANBAAVULKACZ0005100453357,00357,000,00357,00357,002714156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 550,002 550,00+1,092 550,002 550,00512 7501 910,002 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550125,2025,200,0025,2025,200018,5026,40
YTONGBAAPORBECS00084201624 050,604 000,70+2,494 000,604 050,60416 5242 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 862,505 862,60+0,015 862,505 862,6079488 1652 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 490,003 498,80-6,073 480,003 498,8056195 6392 327,003 990,00
ŽĎASBAAZDASCS0005031152295,00325,00+3,47295,00345,001 931661 695212,50325,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 550,004 550,000,004 550,004 550,00836 4003 081,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0064,000,0064,0064,000046,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 543,301 570,00+4,661 543,301 570,0000600,001 706,00