zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 4:23
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 04.09.2003

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.

05.08.200303.09.2003
05.09.200306.10.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852150,00150,10+0,06150,00150,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195994,3097,20+3,2994,3097,200069,6097,20
ALIACHEMBABSYNTHCZ00051126079,209,20+1,099,209,204243 9016,809,40
AMMANN CRBAASTVSTCS0005003755257,80257,800,00257,80257,8000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257350,00350,000,00350,00350,0000210,00504,50
AVIABAAAVIACS000502075922,6022,600,0022,6022,600016,3033,30
BELAGRABAAZZNBRCZ0008449055244,20244,200,00244,20244,2000204,00294,20
BMTBAABMTBOCS0005030758422,00422,100,00422,00422,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607215,80215,80+4,25215,80215,8000118,50230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454578,00578,00+0,08578,00578,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856700,00700,000,00700,00700,1000266,90700,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 600,001 600,00+5,261 600,001 600,002844 800567,801 600,00
B.G.M. CAPITALBFAPRVSTCZ0009094009337,00337,00+0,59337,00337,00155 055178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207296,30296,30+1,75296,30296,3000108,60299,00
CONCORDIA INV.IFBFACONIFCZ0008021201272,10275,00+1,06272,10275,0000216,10291,00
CONSUS IFBFACONINCZ000802830553,5054,00+0,9353,5054,000042,1054,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 110,003 110,000,003 110,003 110,00001 700,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,00-6,85720,00720,00107 200657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 618,304 618,40+0,024 618,304 618,40002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556476,10477,00+0,21476,10477,0000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 601,807 601,800,007 601,807 651,70004 032,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156990,00990,00+4,19990,00990,0000391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607284,00275,10-4,47274,70284,002 676744 901180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752309,50309,500,00309,50309,500081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025833,0033,000,0033,0033,000028,80108,30
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457145,10150,00+3,44142,50150,0012918 70762,10150,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300137,00133,20-1,33132,50137,0051 2936 873 25886,80136,00
ČKD KUTNÁ HORABAACKDKHCS0005008051411,00411,000,00411,00411,0000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255820,00820,000,00820,00820,0000351,501 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353350,00350,00+8,32350,00350,0041 400188,40490,10
ENERGOAQUABAAENRGACS0008419750711,00711,100,00711,00711,1000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460490,8090,80+0,2290,8090,80121 09063,10113,90
EUROVIA CSBAASTASZCS00050228541 395,101 405,00+0,711 395,101 405,001 3571 897 228804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001800,60800,60+8,18800,60800,60118 807603,00850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104810,00810,000,00810,00810,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 000,0015 000,00+6,5115 000,0015 000,00115 0008 200,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751756,00756,00+5,00756,00756,0000360,10784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,002 160,00+4,072 100,002 160,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851691,10685,10-4,32685,10691,101510 332450,10750,00
HOTEL PANORAMABAAPANORCS0008438354695,10695,10+0,01695,10695,1042 780409,30718,50
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,000,001 000,001 000,0000373,001 000,00
CHEVAK CHEBBAAVOKCHCZ0009061750306,50306,50+2,16306,50306,5000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 350,002 350,000,002 350,002 350,00002 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 222,501 222,50+1,241 222,501 222,502328 1181 110,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908162,30163,30+0,61162,30163,3000128,00187,50
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001609,00609,00-8,80609,00609,001609476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757498,50498,50+4,94498,50498,5000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904173,50173,500,00173,50173,5000149,00340,00
JÁCHYMOV PMBAALAZJACS00084467531 002,001 002,000,001 002,001 002,001212 024406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657669,10671,10-12,73669,10671,105033 487310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 395,002 395,00+4,132 395,002 395,00001 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 755,002 755,000,002 755,002 755,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158431,30431,300,00431,30431,3000326,00451,10
JIHOSTROJBAAJIHSTCS000503636757,3057,300,0057,3057,300050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955370,00370,000,00370,00370,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 140,603 140,600,003 140,603 140,60001 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 500,003 500,000,003 500,003 500,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 677,801 700,00+2,011 677,801 700,00001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 107,203 107,20+0,063 107,203 107,20001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000041,0067,00
KAROSERIABAAAVIABCS0005032150270,00270,000,00270,00270,0000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 202,002 202,000,002 202,002 202,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 625,702 608,00-0,452 477,602 640,003 1448 157 5801 592,102 620,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464419,50419,500,00419,50419,5000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159952,00952,000,00952,00952,0087 616605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351143,30143,400,00143,30143,400088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 177,601 180,00+0,841 177,601 180,00151177 854953,101 180,00
K-T-V INVESTBAAKOTVACZ0009048955490,00500,00+2,04490,00500,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 200,001 200,000,001 200,001 200,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251940,00941,00+0,10940,00941,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853609,70609,70+5,01609,70609,7000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 415,501 415,500,001 415,501 415,50001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,6022,600,0022,6022,600016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251351,10350,10+0,02340,00374,001 542550 55548,70350,10
MADETABAAJIMLECS0008420550573,10573,10-7,11573,10573,102112 035261,00647,50
MEDICAMENTABAAMEDIKCZ0008455755386,70386,700,00386,70386,7000310,60600,00
MEOPTA PŘEROVBAAMEOPTCS0005008960159,30159,300,00159,30159,300084,40170,00
METALIMEXBAAMETLXCS00084124581 900,001 922,50-1,911 900,001 922,50001 530,002 175,10
MILETABAAMILETCS000502745770,4069,30-1,5669,3070,400062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000165,00250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558267,00267,000,00267,00267,0000200,00315,50
MSABAAMSACZ0005016501185,10185,100,00185,10185,1000171,00259,60
NKT CABLESBAAKABKLCZ0005082255658,10658,10+1,85658,10658,1000544,00845,00
ODKOLEKBAAODKOLCZ0009064051628,00628,000,00628,00628,0000252,00665,00
OKDBAAOKDCZ0005100651209,30202,00-3,34196,00209,3038677 54595,10214,90
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558180,60180,10+0,05180,10181,0014526 12397,60185,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
O2 C.R.BAATELECCZ0009093209330,60330,00-0,18325,60332,204 9351 624 721212,00380,00
PARAMOBAAPARAMCZ0005091355475,10475,10-2,24475,10475,1031 425373,10520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,2097,200,0097,2097,200081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 578,2015 168,70+4,0114 578,2015 615,2061914 60210 500,0015 168,70
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650756,70756,800,00756,70756,8000699,70915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453954,60954,600,00954,60954,6000616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652115,10115,00-0,08115,00115,103 886446 89267,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 002,002 002,00-4,712 002,002 002,00918 0181 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158818,50818,60+0,01818,50818,6000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 710,002 710,00+0,182 710,002 710,0025 4201 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 070,003 070,000,003 070,003 070,00002 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 240,001 241,00+0,321 240,001 241,0000643,001 241,00
RAAB KARCH.STAVIVABAARAABCZ000510115499,1099,90+0,8099,1099,900078,40113,50
RMS MEZZANINEBAAPVTCS00084162511 949,001 949,000,001 949,001 949,002548 7251 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455737,00670,000,00670,00737,003727 202316,00710,00
SČ ARMATURKABAASCARMCS0005003854139,20137,80-0,28137,70139,2000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 350,002 350,00-4,082 350,002 350,0024 7001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,003 000,000,003 000,003 000,00002 505,103 430,00
SELGENBAASELGECZ0009033650281,30281,300,00281,30281,3000242,00364,50
SETUZABAASETUZCZ0008460052290,50290,50+3,01290,50290,5000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350791,60792,10+1,14791,60792,1000317,20850,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458687,50687,50+4,16687,50687,504026 400274,00687,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,000,00485,00485,0083 880251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 190,003 002,300,003 002,303 190,001546 9121 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 662,502 662,500,002 662,502 662,50002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,10971,00+1,13970,10971,0000601,201 070,00
SOFTWARE 602BAASOFTWCZ0009092300231,00231,000,00231,00231,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952572,10572,30+0,24572,10572,303620 599233,30614,00
SPOLANABAASPOLACS000842495872,7072,700,0072,7072,700054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,00160,00+4,71155,00160,0010 3871 661 89077,00169,50
STAROROL.PORCELÁNBAASTAROCZ0005085753230,00230,000,00230,00230,002460156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 950,00+1,551 950,001 950,0011 9501 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 360,003 360,100,003 360,003 360,10002 301,003 550,00
SUBTERRABAASBTERCS0005023050980,00980,00+0,51980,00980,003534 300764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354160,10160,100,00160,10160,100045,20160,10
ŠTI HOLDINGBFASTICZ0009087805950,00950,000,00950,00950,0000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 040,001 040,000,001 040,001 040,0000713,101 100,00
TATRABAATATRACS000501845638,7039,00-4,4138,7039,0034013 17036,0047,20
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950483,40483,40-1,34483,40483,4000372,60501,20
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,101 301,100,001 301,101 301,1000810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351100,00103,60+3,60100,00103,600037,70119,30
TESLA SEZAMBAATSLSECS0005009851476,20476,200,00476,20476,2000270,50562,10
TOMABAATOMACZ0005088559108,60108,600,00108,60108,600067,10118,00
TRANZABAATRANZCZ000507635699,0099,000,0099,0099,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 415,001 415,00+0,071 415,001 415,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150065,7065,30+1,0864,3065,7026 4071 716 94031,1065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000128,70171,60
UNITED ENERGYBABPSZTECZ0005113308137,70140,00+1,74137,70140,000091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 500,001 500,000,001 500,001 500,0000900,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 902,002 902,000,002 902,002 902,00720 3141 679,202 902,60
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 450,003 450,000,003 450,003 450,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658377,00377,000,00377,00377,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585027,9027,90+2,5726,2028,0014 932392 93914,8085,00
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 456,001 456,000,001 456,001 456,0022 9121 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159888,00888,00+0,79888,00888,0021 776700,00928,00
VÍTKOVICEBAAVITKOCZ000509855818,0017,70+1,1417,7018,005 32995 6177,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850369,80369,800,00369,80369,8000160,90369,80
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056259,50259,400,00259,40259,5000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,30200,300,00200,30200,3000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150237,00237,000,00237,00237,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657181,00181,000,00181,00181,0000100,20206,90
VULKANBAAVULKACZ0005100453322,00322,000,00322,00322,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 732,002 702,70+3,902 702,702 732,20001 952,002 859,00
WIENERBERGER C.P.BAEJICIHCZ000511550126,8027,10+1,1126,8027,100019,0027,10
ZČ ENERGETIKABAAZCENGCZ00050773546 001,006 004,00+0,046 001,006 004,00002 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 959,503 959,500,003 959,503 959,50002 327,203 990,00
ŽĎASBAAZDASCS0005031152310,10310,100,00310,10310,1000212,50328,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 612,504 612,50+4,684 612,504 612,5029 2253 789,704 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,3046,30-9,7446,3046,302092646,3068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 680,001 680,00-3,441 680,001 680,004982 320627,601 775,00