zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 1:42
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 04.08.2003

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.

04.07.200301.08.2003
05.08.200303.09.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,10145,100,00145,10145,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195988,0088,000,0088,0088,00221 93669,6088,00
ALIACHEMBABSYNTHCZ00051126079,009,000,009,009,00006,809,00
AMMANN CRBAASTVSTCS0005003755264,60264,60-9,93264,60264,60236 086241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,00341,00-0,29341,00341,003712 617210,00504,50
AVIABAAAVIACS000502075923,5023,500,0023,5023,500016,3033,30
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000204,00294,20
BIOPHARM VÚBVLBAABIOPHCZ00090535591 174,801 174,800,001 174,801 174,8000750,001 450,00
BMTBAABMTBOCS0005030758495,10495,10-9,98495,10495,10146 931190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607208,60208,10-3,47208,00208,607916 460108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454643,00643,00-9,94643,00643,0042 572365,50764,20
BRISK TÁBORBAABRITACZ0005074856610,10610,10+0,01610,10610,1010564 061266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 595,001 595,000,001 595,001 595,0000567,801 595,00
B.G.M. CAPITALBFAPRVSTCZ0009094009401,60403,20-0,73401,60403,205722 939178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207271,20271,200,00271,20271,2000108,60293,20
CONCORDIA INV.IFBFACONIFCZ0008021201262,00266,20+1,56262,00266,2000213,50291,00
CONSUS IFBFACONINCZ000802830548,0048,000,0048,0048,000042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 010,003 010,000,003 010,003 010,00001 200,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807764,50764,500,00764,50764,5000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 550,104 550,100,004 550,104 550,1029 1002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556466,60466,600,00466,60466,6000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 260,007 277,50+0,277 260,007 277,50003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156977,50980,00-5,76977,50980,0076 855391,101 050,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607258,30258,20-2,89258,00258,30620160 108180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752274,50274,500,00274,50274,500081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025835,0035,000,0035,0035,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457149,00149,00+6,42149,00149,000062,10149,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300123,90123,50+0,40122,80125,7012 7741 579 35186,80123,50
ČKD KUTNÁ HORABAACKDKHCS0005008051421,50421,50-0,09421,50421,5000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255720,00720,000,00720,00720,0000235,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
DKF HOLDINGBFADETKUCZ00090929047,007,10+1,427,007,10005,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 200,001 200,000,001 200,001 200,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353418,00418,00+5,55418,00418,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750670,00670,000,00670,00670,00300201 000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460494,0093,400,0093,4097,301 298125 87163,10113,90
EUROVIA CSBAASTASZCS00050228541 351,201 351,200,001 351,201 351,2000804,501 400,00
FINOP HOLDINGBAAFINOPCZ0008418001800,10801,00+0,65800,10801,004334 440603,00843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365512 700,0012 700,000,0012 700,0012 700,00008 003,0014 000,00
GUMOTEXBAAGUMOTCZ0005086751760,00760,000,00760,00760,0000230,10784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 302,502 302,50+2,102 302,502 302,50001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851683,00683,00-1,30683,00683,0032 049450,10750,00
HOTEL PANORAMABAAPANORCS0008438354681,00681,00+0,14681,00681,001681409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509906,10906,10-0,57906,10906,10120108 732373,00928,00
CHEVAK CHEBBAAVOKCHCZ0009061750288,60288,600,00288,60288,6000106,00288,60
IDEAL STANDARDBAAKEZTECS00084170692 200,002 200,000,002 200,002 200,00001 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 220,101 220,10-0,071 220,101 220,1033 6601 090,101 233,50
II.EPIC HOLDINGBFACZCOICZ0009085908161,90161,900,00161,90161,9000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001605,00605,00+2,54605,00605,00148 470476,00605,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757495,00495,000,00495,00495,0000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904160,10160,100,00160,10160,1000149,00340,00
JÁCHYMOV PMBAALAZJACS0008446753858,60858,600,00858,60858,6000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657749,50749,50+9,99749,50749,5042 998282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 551,102 551,10-0,952 551,102 551,10512 7561 790,102 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 755,002 755,00+0,182 755,002 755,00002 134,903 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158425,00425,000,00425,00425,0000326,00451,10
JIHOSTROJBAAJIHSTCS000503636761,5061,500,0061,5061,500050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955340,90340,90+0,11340,90340,9000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 742,202 742,200,002 742,202 742,20001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 200,003 200,000,003 200,003 200,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 801,401 747,90-3,431 747,901 801,40001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 055,403 055,40+5,793 055,403 055,40001 841,203 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050248,0048,000,0048,0048,000041,0067,00
KAROSERIABAAAVIABCS0005032150330,00330,000,00330,00330,0000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 160,002 162,00+0,092 160,002 162,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 161,202 136,50-0,702 136,502 163,604811 033 7501 587,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464501,20501,200,00501,20501,2000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159952,50952,500,00952,50952,5000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351155,60155,600,00155,60155,600088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 136,101 136,10+0,091 136,101 136,1077 953953,101 146,00
K-T-V INVESTBAAKOTVACZ0009048955477,50477,60+0,02477,50477,6000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 182,501 182,50+1,061 182,501 182,5000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251865,10877,00+1,37865,10877,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853577,80577,80+0,06577,80577,8000431,00627,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,001281209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 540,001 530,00-0,641 530,001 540,00001 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,6022,60-1,7322,6022,601102 48616,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251255,60256,10+0,78241,00269,002 297597 20548,40256,10
MADETABAAJIMLECS0008420550555,80555,800,00555,80555,8000261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755377,40377,40-5,93377,40377,4093 397310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960165,50165,50+2,79165,50165,500084,40170,00
METALIMEXBAAMETLXCS00084124581 920,002 001,00-0,191 920,002 001,00815 9271 530,002 175,10
METROSTAVBAAMESTACZ0005006502289,10287,00-0,55287,00289,1027679 509155,00313,90
MILETABAAMILETCS000502745781,9081,900,0081,9081,900062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000160,00250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000163,00661,10
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,1000200,00315,50
MSABAAMSACZ0005016501193,30193,30+0,10193,30193,30173 286175,50266,00
NKT CABLESBAAKABKLCZ0005082255660,60660,60+1,44660,60660,6000544,00845,00
ODKOLEKBAAODKOLCZ0009064051580,00580,00+3,55580,00580,0042 320252,00665,00
OKDBAAOKDCZ0005100651178,10206,10+4,03178,10210,001 738336 12295,00209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852902,30902,30+0,12902,30902,3000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355555,00555,000,00555,00555,0000370,00682,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 500,002 500,000,002 500,002 500,00001 800,902 750,00
OSTROJBAAOSTROCS0008435558175,10175,00+8,62175,00175,1028449 70197,60180,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085264,0064,000,0064,0064,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209294,00289,90-1,69286,40294,701 805525 253212,00380,00
PARAMOBAAPARAMCZ0005091355497,00480,00+0,90480,00497,0010753 094356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,6097,600,0097,6097,600081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 594,6013 594,60-0,1813 594,6013 594,6019258 29710 460,5014 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 100,002 100,100,002 100,002 100,10001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158827,50828,60-1,47827,50828,6000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 676,002 677,00+5,332 676,002 677,00001 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 850,002 850,00+1,602 850,002 850,00002 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.STAVIVABAARAABCZ0005101154108,30108,30+9,72108,30108,30252 70878,40113,50
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,000,002 000,002 000,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455600,10600,100,00600,10600,10127 201316,00600,10
SČ ARMATURKABAASCARMCS0005003854168,00168,000,00168,00168,0000110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 400,002 208,00-8,002 208,002 400,002044 9281 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 850,002 850,00-5,002 850,002 850,00002 505,103 430,00
SELGENBAASELGECZ0009033650280,30280,300,00280,30280,30226 167242,00364,50
SETUZABAASETUZCZ0008460052261,10261,100,00261,10261,1000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350751,00743,00-0,93743,00751,00145108 095317,20845,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SIGMIABAASIGMICZ0009077202200,00200,000,00200,00200,000084,601 000,00
SILONBAASILONCZ0005094458621,10621,10-5,89621,10621,1042 484274,00660,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259492,00492,000,00492,00492,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783522 902,002 902,000,002 902,002 902,00514 5101 600,303 090,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 500,102 510,00+1,412 500,102 510,00002 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 UHELNÁBAASOKUHCZ0005103952540,00534,00-4,23534,00540,006434 536233,30582,00
SPOLANABAASPOLACS000842495870,5070,500,0070,5070,501349 44754,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858128,50128,500,00128,50128,50405 14077,00128,50
STAROROL.PORCELÁNBAASTAROCZ0005085753245,00245,000,00245,00245,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 910,001 910,00+0,261 910,001 910,0059 7961 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 950,002 950,00+1,372 950,002 950,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050979,50979,600,00979,50979,6000764,701 098,00
ŠKODA PRAHABAASKOPHCS0005006857143,40143,50+0,84143,40143,5000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354140,60140,90+0,14140,60140,900045,20155,40
ŠTI HOLDINGBFASTICZ00090878051 052,001 052,000,001 052,001 052,0000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 041,901 041,900,001 041,901 041,90141148 050713,101 100,00
TATRABAATATRACS000501845640,0040,000,0040,0040,001204 80036,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156500,00500,000,00500,00500,0000315,20500,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255667,80667,800,00667,80667,8000530,30667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950467,00467,00-0,89467,00467,00219 807365,00485,00
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 KARLÍNBAATSLKACS0005021351110,00110,00-4,34110,00110,0010411 44037,70119,30
TESLA SEZAMBAATSLSECS0005009851523,70523,700,00523,70523,7000270,50562,10
TOMABAATOMACZ000508855994,6090,100,0090,1094,6011410 33467,10107,90
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
UNIPETROLBAAUNIPECZ000909150058,7058,30-0,8558,3059,609 150541 64931,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000126,50171,60
UNITED ENERGYBABPSZTECZ0005113308136,10136,100,00136,10136,100091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 425,001 425,000,001 425,001 425,0000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 749,002 677,50-0,012 677,502 749,001232 8451 679,202 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 300,003 300,000,003 300,003 300,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658380,00380,000,00380,00380,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585024,6024,60+9,8224,6024,600014,8086,10
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 MIKULOVBAAVINOMCS0008465159900,00900,00+7,14900,00900,0065 400700,00907,00
VÍTKOVICEBAAVITKOCZ000509855818,7018,70-9,6618,7018,704698 7707,7030,30
VODÁRENSKÁBAAVOAZCZ0009051256577,00577,000,00577,00577,0000260,10577,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850320,00320,10+0,03320,00320,1000160,90335,30
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056236,90236,900,00236,90236,9000123,40255,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353195,10195,100,00195,10195,1000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150232,00232,00-8,30232,00232,00102 320149,30280,00
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 507,102 503,60+0,092 503,602 507,101230 0781 910,002 639,00
WIENERBERGER C.P.BAEJICIHCZ000511550125,3025,30-0,3925,3025,300018,5026,40
YTONGBAAPORBECS00084201623 995,503 995,50-1,963 995,503 995,502186 7512 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 862,505 862,60+2,225 862,505 862,60133821 8472 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 613,103 650,00+1,023 613,103 650,00002 327,003 990,00
ŽĎASBAAZDASCS0005031152305,90305,90-0,26305,90305,9041 224212,50325,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 550,104 550,100,004 550,104 550,10836 4013 770,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835153,2053,20-7,6353,2053,200046,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 687,701 690,00-0,581 687,701 690,0000600,001 775,00