zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 22:47
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 05.08.2003

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.

04.07.200304.08.2003
06.08.200304.09.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,10145,100,00145,10145,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195988,0088,000,0088,0088,00435269,6088,00
ALIACHEMBABSYNTHCZ00051126079,009,000,009,009,00006,809,00
AMMANN CRBAASTVSTCS0005003755264,60264,600,00264,60264,6000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,00341,000,00341,00341,0000210,00504,50
AVIABAAAVIACS000502075921,2021,20-9,7821,2021,201032 18416,3033,30
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000204,00294,20
BIOPHARM VÚBVLBAABIOPHCZ00090535591 174,801 174,800,001 174,801 174,8000750,001 450,00
BMTBAABMTBOCS0005030758495,10495,100,00495,10495,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607220,00208,100,00208,10220,00357 522108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454643,00643,000,00643,00643,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856610,10610,100,00610,10610,1000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 595,001 567,80-1,701 567,801 595,0000567,801 595,00
B.G.M. CAPITALBFAPRVSTCZ0009094009403,20403,200,00403,20403,2000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207284,80284,80+5,01284,80284,8000108,60293,20
CONCORDIA INV.IFBFACONIFCZ0008021201266,10266,200,00266,10266,2000213,50291,00
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 550,104 550,100,004 550,104 550,10002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556466,60466,600,00466,60466,6000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 277,807 285,50+0,107 277,807 285,50003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156980,00980,000,00980,00980,0000391,101 050,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607258,30255,70-0,96255,70258,30574147 470180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752271,10271,10-1,23271,10271,10123 25381,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025835,0035,000,0035,0035,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457140,00149,90+0,60140,00149,903 590537 05562,10149,90
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300122,00122,90-0,48121,00123,4010 7221 309 58786,80123,50
ČKD KUTNÁ HORABAACKDKHCS0005008051421,50421,90+0,09421,50421,9000260,00458,10
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 HOLDINGBFADETKUCZ00090929046,706,70-5,636,706,701258385,408,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 200,001 200,000,001 200,001 200,0000811,001 550,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353418,00418,000,00418,00418,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750697,50697,50+4,10697,50697,5000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460493,8093,80+0,4293,8093,80605 62863,10113,90
EUROVIA CSBAASTASZCS00050228541 351,201 353,10+0,141 351,201 353,1000804,501 400,00
FINOP HOLDINGBAAFINOPCZ0008418001800,50800,50-0,06800,50800,5064 803603,00843,80
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 302,502 302,500,002 302,502 302,50001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851683,00683,000,00683,00683,0021 366450,10750,00
HOTEL PANORAMABAAPANORCS0008438354681,10682,00+0,14681,10682,0000409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509906,10906,100,00906,10906,1000373,00928,00
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 220,101 220,100,001 220,101 220,1095115 9101 090,101 233,50
II.EPIC HOLDINGBFACZCOICZ0009085908161,90161,900,00161,90161,9000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001605,00600,70-0,71600,70605,0000476,00605,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757495,00470,00-5,05470,00495,0000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904160,10160,100,00160,10160,1000149,00340,00
JÁCHYMOV PMBAALAZJACS0008446753858,60879,30+2,41858,60879,3000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657749,50749,500,00749,50749,5032 249282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 550,002 550,00-0,042 550,002 550,0025 1001 790,102 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 728,002 728,00-0,982 728,002 728,00513 6402 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.HRADECBAAJITKACZ0005088955340,90341,00+0,02340,90341,0000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 740,002 740,00-0,082 740,002 740,0012 7401 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 200,003 200,000,003 200,003 200,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 747,901 732,40-0,881 732,401 747,90001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 055,403 055,400,003 055,403 055,40001 841,203 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050248,0048,000,0048,0048,000041,0067,00
KAROSERIABAAAVIABCS0005032150330,00330,000,00330,00330,0000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 162,002 162,000,002 162,002 162,00612 9721 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 102,702 124,10-0,582 087,102 124,105441 152 6971 587,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464501,20501,200,00501,20501,2000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159952,50952,500,00952,50952,5021 905605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351142,10142,10-8,67142,10142,10456 39588,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 136,101 136,100,001 136,101 136,101213 633953,101 146,00
K-T-V INVESTBAAKOTVACZ0009048955477,60477,600,00477,60477,6000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 180,001 180,00-0,211 180,001 180,0033 540734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251877,00877,000,00877,00877,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853577,80577,800,00577,80577,8000431,00627,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 530,001 530,000,001 530,001 530,00001 033,301 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,6022,600,0022,6022,600016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251256,80254,20-0,74250,10266,90928242 60548,40256,10
MADETABAAJIMLECS0008420550563,10563,10+1,31563,10563,1000261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755377,80377,80+0,10377,80377,8000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960165,50165,500,00165,50165,500084,40170,00
METALIMEXBAAMETLXCS00084124581 959,501 945,00-2,791 945,001 959,50001 530,002 175,10
METROSTAVBAAMESTACZ0005006502288,50290,10+1,08288,50300,002 007595 000155,00313,90
MILETABAAMILETCS000502745781,9081,900,0081,9081,900062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,00193 135160,00250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000163,00661,10
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,1092 386200,00315,50
MSABAAMSACZ0005016501193,40193,40+0,05193,40193,404774175,50266,00
NKT CABLESBAAKABKLCZ0005082255640,60640,60-3,02640,60640,6021 281544,00845,00
ODKOLEKBAAODKOLCZ0009064051600,00600,00+3,44600,00600,0000252,00665,00
OKDBAAOKDCZ0005100651206,30201,20-2,37201,20207,0033668 84795,00209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852902,30902,300,00902,30902,3000810,001 000,00
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
OSTROJBAAOSTROCS0008435558180,00180,10+2,91180,00180,100097,60180,10
OTAVAN TŘEBOŇBAAOTAVACZ000509085264,0064,000,0064,0064,000046,0080,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,00201,000,00201,00201,0000186,20313,10
O2 C.R.BAATELECCZ0009093209289,90288,20-0,58286,60290,00808233 840212,00380,00
PARAMOBAAPARAMCZ0005091355480,10480,10+0,02480,10480,101480356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,6097,600,0097,6097,600081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 505,0013 421,80-1,2713 421,8013 505,0040539 03510 460,5014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650861,70880,00+2,12861,70880,0000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453889,90889,900,00889,90889,9000616,50917,50
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,00101,000,00101,00101,00880867,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 100,102 100,100,002 100,102 100,10001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158828,60829,10+0,06828,60829,1000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 677,002 677,000,002 677,002 677,00001 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 850,002 850,000,002 850,002 850,00002 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.STAVIVABAARAABCZ0005101154108,50108,50+0,18108,50108,5019320 94178,40113,50
RMS MEZZANINEBAAPVTCS00084162512 050,002 000,000,002 000,002 050,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455600,20600,20+0,01600,20600,2000316,00600,20
SČ ARMATURKABAASCARMCS0005003854168,00165,30-1,60165,30168,0000110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 246,402 375,10+7,562 246,402 375,10001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 850,002 850,000,002 850,002 850,10002 505,103 430,00
SELGENBAASELGECZ0009033650280,30280,300,00280,30280,3020858 302242,00364,50
SETUZABAASETUZCZ0008460052274,00274,10+4,97274,00274,1000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350743,10743,10+0,01743,10743,10107 431317,20845,00
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
SILONBAASILONCZ0005094458635,00635,00+2,23635,00635,00106 350274,00660,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,00-1,42485,00485,002914 065251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 000,103 000,00+3,373 000,003 000,1058174 0011 600,303 090,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 511,002 511,00+0,032 511,002 511,00002 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 UHELNÁBAASOKUHCZ0005103952535,30536,00+0,37528,10536,0017291 549233,30582,00
SPOLANABAASPOLACS000842495870,5070,500,0070,5070,500054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858127,00129,10+0,46127,00130,001 102141 90277,00129,10
STAROROL.PORCELÁNBAASTAROCZ0005085753220,60220,60-9,95220,60220,60102 206156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 918,501 913,50+0,181 913,501 927,0078157 5511 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 950,002 950,000,002 950,002 950,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050960,10999,00+1,98960,10999,001615 712764,701 098,00
ŠKODA PRAHABAASKOPHCS0005006857143,50143,500,00143,50143,5000109,00200,00
ŠMERAL BRNOBAASMERACS0005029354140,80141,10+0,14140,80141,100045,20155,40
ŠTI HOLDINGBFASTICZ00090878051 052,001 052,000,001 052,001 052,0000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 041,901 041,900,001 041,901 041,9000713,101 100,00
TATRABAATATRACS000501845641,3041,00+2,5041,0041,300036,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156500,00500,000,00500,00500,0000315,20500,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255663,10620,00-7,15620,00663,103019 031530,30667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950467,00475,00+1,71467,00475,0000365,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,001 301,00-1,471 301,001 301,00810 408760,501 430,40
TEPNABABTEPNACZ000510930690,0090,000,0090,0090,000071,20344,20
TEPNABAATEPNACS000502685574,4074,400,0074,4074,400024,2074,40
TESLA KARLÍNBAATSLKACS0005021351115,00115,00+4,54115,00115,000037,70119,30
TESLA SEZAMBAATSLSECS0005009851481,20481,20-8,11481,20481,2031 444270,50562,10
TOMABAATOMACZ000508855990,6090,60+0,5590,6090,600067,10107,90
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
UNIPETROLBAAUNIPECZ000909150058,3058,00-0,5157,1058,3031 5901 871 41731,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000126,50171,60
UNITED ENERGYBABPSZTECZ0005113308136,10136,90+0,58136,10136,900091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 425,001 425,000,001 425,001 425,0000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 720,102 720,10+1,592 720,102 720,10513 6011 679,202 780,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 400,003 500,00+6,063 400,003 500,00123430 1002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658380,00369,00-2,89369,00380,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585027,0027,00+9,7527,0027,002 51267 82414,8086,10
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 MIKULOVBAAVINOMCS0008465159900,00915,00+1,66900,00915,0000700,00915,00
VÍTKOVICEBAAVITKOCZ000509855816,9016,90-9,6216,9016,902 47041 7437,7030,30
VODÁRENSKÁBAAVOAZCZ0009051256577,00577,000,00577,00577,0000260,10577,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00297,000,00297,00297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850320,00320,00-0,03320,00320,1000160,90335,30
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056236,90236,70-0,08236,70236,9000123,40255,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353195,10195,100,00195,10195,1000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150232,00232,000,00232,00232,00255 800149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657180,00180,000,00180,00180,0000100,20206,90
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956200,00200,000,00200,00200,000091,10210,10
VULKANBAAVULKACZ0005100453357,00357,00-4,28357,00357,0082 856156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550125,2025,20-0,3925,2025,2045611 49118,5026,40
WIENERBERGER C.P.BAAJICIHCS00084158572 512,002 520,00+0,652 512,002 520,001845 2801 910,002 639,00
YTONGBAAPORBECS00084201623 995,503 995,500,003 995,503 995,50002 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 711,505 711,50-2,575 711,505 711,5084517 1902 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 631,503 631,50-0,503 631,503 631,50002 327,003 990,00
ŽĎASBAAZDASCS0005031152306,40306,40+0,16306,40306,402613212,50325,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 550,004 550,000,004 550,004 550,001881 9003 770,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835148,3047,90-9,9647,9048,3058528 09646,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 680,101 680,10-0,581 680,101 680,103050 403600,001 775,00