Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 14:30
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 30.07.2003

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.

30.06.200329.07.2003
31.07.200329.08.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,10145,100,00145,10145,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195982,0082,000,0082,0082,00432869,6084,00
ALIACHEMBABSYNTHCZ00051126078,308,20-1,208,208,308036 5986,808,80
AMMANN CRBAASTVSTCS0005003755294,00294,000,00294,00294,0000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257342,00342,000,00342,00342,0000210,00504,50
AVIABAAAVIACS000502075925,8025,20-2,3225,2025,800016,3033,30
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000204,00294,20
BIOPHARM VÚBVLBAABIOPHCZ00090535591 174,801 174,80-9,981 174,801 174,8022 350750,001 450,00
BMTBAABMTBOCS0005030758550,00550,000,00550,00550,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607215,60215,60+2,86215,60215,60367 762108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454714,00714,000,00714,00714,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856610,00610,00-8,27610,00610,0042 440266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 595,101 595,00+9,991 595,001 595,102133 496567,801 595,00
B.G.M. CAPITALBFAPRVSTCZ0009094009406,20406,200,00406,20406,201 862791 350178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207265,90265,90-9,31265,90265,902532108,60293,20
CONCORDIA INV.IFBFACONIFCZ0008021201270,00270,000,00270,00270,0000213,50291,00
CONSUS IFBFACONINCZ000802830548,0048,00-8,7448,0048,00401 92042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 010,003 010,000,003 010,003 010,00001 102,204 000,00
CZECH PROPERTYBFAIFBOCZ0009086807764,50764,50+10,00764,50764,50107 645657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 500,104 500,10-1,744 500,104 500,1014 5002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556461,00463,00+0,45461,00463,0000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 010,007 010,00-3,377 010,007 010,00214 0203 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156980,00980,00-3,44980,00980,0021 960391,101 025,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607254,00258,70+1,85253,00258,70796202 439180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00270,000,00270,00283,500081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025831,2031,200,0031,2031,200028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457132,30132,50-2,78132,30132,50668 74062,10140,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300118,00119,40+1,35117,70119,4011 2381 338 87186,80119,70
ČKD KUTNÁ HORABAACKDKHCS0005008051404,80404,80-0,02404,80404,8000260,00458,10
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 HOLDINGBFADETKUCZ00090929046,807,00+2,946,807,00005,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 200,001 200,000,001 200,001 200,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353445,00440,00-1,12440,00445,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750697,50697,500,00697,50697,5000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460495,0095,00+1,1794,9095,0065862 48663,10113,90
EUROVIA CSBAASTASZCS00050228541 399,101 396,80-0,161 396,801 399,1000804,501 400,00
FINOP HOLDINGBAAFINOPCZ0008418001806,30807,10+0,09806,30807,1000603,00843,80
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
GUMOTEXBAAGUMOTCZ0005086751760,00760,000,00760,00760,0064 560228,60784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 977,802 003,40+1,291 977,802 003,40001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851683,50685,50+0,51683,50685,5096 162450,10750,00
HOTEL PANORAMABAAPANORCS0008438354685,00685,00+2,23685,00685,0000409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509911,30911,300,00911,30911,3000373,00928,00
CHEVAK CHEBBAAVOKCHCZ0009061750288,60288,60+4,11288,60288,6000106,00288,60
IDEAL STANDARDBAAKEZTECS00084170692 200,002 200,000,002 200,002 200,00001 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 222,101 221,00-0,091 221,001 222,104858 6581 090,101 233,50
II.EPIC HOLDINGBFACZCOICZ0009085908160,80161,20+0,24160,80161,2000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001597,50597,500,00597,50597,5000476,00597,50
INTERHOTEL VORONĚŽBAAVORONCS0008449757419,40419,400,00419,40419,4000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904156,00156,000,00156,00156,0000149,00355,20
JÁCHYMOV PMBAALAZJACS0008446753920,10920,100,00920,10920,1054 601406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657563,20563,20+0,01563,20563,2084 506282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 676,502 676,500,002 676,402 676,50001 665,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 700,002 700,000,002 700,002 700,00002 124,503 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158413,10414,30+0,29413,10414,3000326,00451,10
JIHOSTROJBAAJIHSTCS000503636761,5061,500,0061,5061,500050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955340,90340,900,00340,90340,9000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 810,002 810,000,002 810,002 810,0012 8101 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 200,003 200,00+9,963 200,003 200,0026 4002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 866,501 874,60+0,451 866,501 874,60001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 033,403 120,00+3,943 033,403 120,00001 841,203 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050248,0048,000,0048,0048,000041,0067,00
KAROSERIABAAAVIABCS0005032150330,00330,000,00330,00330,0000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 160,002 160,000,002 160,002 160,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 028,402 060,70+2,412 028,402 060,70274558 7051 587,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464499,10501,20+0,42499,10501,2000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159952,50952,500,00952,50952,5000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351155,60155,600,00155,60155,600088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 133,301 133,50+0,021 133,301 149,50127144 415953,101 146,00
K-T-V INVESTBAAKOTVACZ0009048955460,00460,000,00460,00460,0073 220330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 200,001 200,000,001 200,001 200,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251861,20861,200,00861,20861,2000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853591,20591,20+0,10591,20591,2000431,00627,50
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 OSTRAVABAANOVHUCZ0005098251205,50214,20+4,48205,00221,007 1791 531 72844,00214,20
MADETABAAJIMLECS0008420550506,80506,80-3,90506,80506,8073 548261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755401,20401,200,00401,20401,2000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960165,50165,50+2,79165,50165,500084,40170,00
METALIMEXBAAMETLXCS00084124581 957,501 955,000,001 955,001 957,50001 530,002 175,10
METROSTAVBAAMESTACZ0005006502288,10289,00+2,12283,10290,80993286 984155,00313,90
MILETABAAMILETCS000502745781,9081,90+0,9881,9081,900062,2097,90
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
MSABAAMSACZ0005016501192,70192,70+0,05192,70192,70142 698175,50266,00
NKT CABLESBAAKABKLCZ0005082255630,20630,20+2,15630,20630,2042 521544,00845,00
ODKOLEKBAAODKOLCZ0009064051600,00600,000,00600,00600,0000252,00665,00
OKDBAAOKDCZ0005100651192,30192,10-3,95192,10192,3043783 97195,00209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852901,20901,200,00901,20901,2000810,001 000,00
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
OSTROJBAAOSTROCS0008435558175,00175,00-2,77175,00175,00203 50097,60180,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085264,0064,000,0064,0064,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209273,50288,10+4,34273,50288,405 1401 442 782212,00380,00
PARAMOBAAPARAMCZ0005091355477,00475,70-0,12475,60477,003717 600356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,6097,600,0097,6097,600081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 341,2013 341,20-1,1513 341,2013 341,20226 68210 439,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,70861,700,00861,70861,7000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453889,90889,900,00889,90889,9000616,50917,50
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/SHSBAAPRSLUCZ0009055158856,00856,000,00856,00856,0000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 518,002 509,50+0,032 509,502 518,00717 6091 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 764,402 784,40+0,752 764,402 784,40002 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.STAVIVABAARAABCZ0005101154101,2092,60-8,9492,60101,20413 91678,40113,50
RMS MEZZANINEBAAPVTCS00084162511 983,601 984,00-0,301 983,601 984,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455650,00600,10+0,01600,10650,0074 450316,00600,10
SČ ARMATURKABAASCARMCS0005003854168,00168,000,00168,00168,0000110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 238,302 500,00+11,922 238,302 500,0043105 9301 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 970,002 970,000,002 970,002 970,00002 505,103 430,00
SELGENBAASELGECZ0009033650280,30280,300,00280,30280,3000242,00364,50
SETUZABAASETUZCZ0008460052290,00290,00-0,85290,00290,0010129 290183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350770,50774,00+0,45770,50774,0000317,20845,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SIGMIABAASIGMICZ0009077202200,00200,00+3,30200,00200,000084,601 000,00
SILONBAASILONCZ0005094458615,00615,000,00615,00615,0095 535272,20660,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,000,00485,00485,007837 830251,00502,50
SM ENERGETIKABAASMENGCZ00050783522 701,802 902,00+7,392 701,802 902,001336 5211 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 UHELNÁBAASOKUHCZ0005103952521,00550,00+5,76521,00550,0010355 920233,30550,00
SPOLANABAASPOLACS000842495870,5075,00+6,6870,4075,001 15286 27254,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858121,10122,10+0,08121,10124,0011914 70577,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753245,00245,000,00245,00245,004980156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 905,001 905,00+0,261 905,001 905,0060121 3401 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 825,202 850,00+1,052 825,202 850,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050980,00980,000,00980,00980,0000764,701 098,00
ŠKODA PRAHABAASKOPHCS0005006857157,30157,300,00157,30157,3000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354140,30140,30-9,71140,30140,30798245,20155,40
ŠTI HOLDINGBFASTICZ00090878051 052,001 052,00+4,611 052,001 052,001010 520603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 041,901 041,900,001 041,901 041,9000713,101 100,00
TATRABAATATRACS000501845641,6042,10+6,5841,6042,100036,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156500,00500,000,00500,00500,0000315,20500,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255667,80667,800,00667,80667,8000530,30667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950441,20453,00+2,95441,20453,0000356,70485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 320,501 320,500,001 320,501 320,5000760,501 430,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685574,4074,400,0074,4074,400024,2074,40
TESLA KARLÍNBAATSLKACS0005021351119,30119,30+3,73119,30119,300037,70119,30
TESLA SEZAMBAATSLSECS0005009851523,70523,700,00523,70523,7000270,50562,10
TOMABAATOMACZ000508855998,5098,50-1,5098,5098,500067,10107,90
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
UNIPETROLBAAUNIPECZ000909150058,2059,60+2,2258,2059,6015 132893 09131,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000111,00171,60
UNITED ENERGYBABPSZTECZ0005113308135,00136,00+0,74135,00136,000091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 425,001 425,00+1,781 425,001 425,0000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 688,002 682,50-0,132 682,502 721,00001 570,002 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 250,003 250,00+2,363 250,003 250,0013 2502 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658392,00392,00+11,68392,00392,005019 600271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585019,3019,30+9,6519,3019,301 25024 12514,8086,10
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 430,001 430,000,001 430,001 430,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159823,50823,50-0,18823,50823,501824700,00907,00
VÍTKOVICEBAAVITKOCZ000509855825,4025,40-8,6325,4026,1033 006838 6437,7030,30
VLNAPBAAVLNAPCZ000508765060,0060,000,0060,0060,000042,9078,30
VODÁRENSKÁBAAVOAZCZ0009051256577,00577,000,00577,00577,0000260,10577,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850305,10305,10-7,54305,10305,10257 628160,90335,30
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056220,00220,000,00220,00220,0000123,40255,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353195,10195,100,00195,10195,1000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150253,00253,00+10,00253,00253,009624 288149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657180,00180,000,00180,00180,0000100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956200,00200,000,00200,00200,000091,10210,10
VULKANBAAVULKACZ0005100453373,00373,000,00373,00373,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 525,002 525,60+0,022 525,002 525,60001 910,002 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550125,2025,20+1,2025,2025,200018,5026,40
YTONGBAAPORBECS00084201624 025,504 025,50+1,164 025,504 025,50002 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 735,105 735,100,005 735,105 735,1064395 0312 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 595,003 355,00-3,453 355,003 595,0068243 7402 327,003 990,00
ŽĎASBAAZDASCS0005031152322,30322,30+3,96322,30322,3000212,50325,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 550,004 575,60+0,564 550,004 600,001777 9033 081,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835164,0064,000,0064,0064,000046,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 726,701 750,00+2,941 726,701 750,0000600,001 750,00