zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 15:22
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 05.09.2003

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.

06.08.200304.09.2003
08.09.200306.10.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852150,10150,100,00150,10150,1000110,00173,50
ALIACHEMBAASYNTHCZ0005091959100,00100,00+2,88100,00100,00808 00069,60100,00
ALIACHEMBABSYNTHCZ00051126079,309,40+2,179,309,40006,809,40
AMMANN CRBAASTVSTCS0005003755257,80257,800,00257,80257,8000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257350,00350,000,00350,00350,0000210,00504,50
AVIABAAAVIACS000502075922,6022,600,0022,6022,60551 24316,3033,30
BELAGRABAAZZNBRCZ0008449055244,20244,200,00244,20244,2000204,00294,20
BMTBAABMTBOCS0005030758422,00423,10+0,23422,00423,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607215,80215,800,00215,80215,8000118,50230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454578,00578,000,00578,00578,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856700,00700,000,00700,00700,0000266,90700,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 620,001 620,00+1,251 620,001 620,0000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009337,00337,10+0,02337,00337,1000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207272,20272,20-8,13272,20272,20184 900108,60299,00
CONCORDIA INV.IFBFACONIFCZ0008021201275,00276,00+0,36275,00276,0000216,10291,00
CONSUS IFBFACONINCZ000802830554,0054,20+0,3754,0054,200042,1054,20
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 110,003 110,000,003 110,003 110,00001 700,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 618,304 620,50+0,044 618,304 620,50002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556477,10477,10+0,02477,10477,10146 679367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 605,007 605,10+0,047 605,007 605,10004 032,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156995,00991,00+0,10990,00995,001413 882391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607273,30271,50-1,30270,20275,001 605437 619180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752309,50309,500,00309,50309,500081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025833,0033,000,0033,0033,000028,80108,30
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457150,00150,000,00150,00150,001 844258 88062,10150,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300133,10133,40+0,15130,10134,0010 6101 402 98986,80136,00
ČKD KUTNÁ HORABAACKDKHCS0005008051410,80410,80-0,04410,80410,8000260,00458,10
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.LOUNYBAAELEKTCZ0005092353350,00350,000,00350,00350,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750711,00711,100,00711,00711,1000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460490,4090,800,0090,4090,80665 96963,10113,90
EUROVIA CSBAASTASZCS00050228541 400,001 400,00-0,351 400,001 400,00190267 440804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001801,70820,10+2,43801,70820,101512 081603,00850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104810,00810,000,00810,00810,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 500,0014 250,00-5,0014 250,0014 500,00008 200,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751720,00720,00-4,76720,00720,0021 440360,10784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 160,002 160,000,002 160,002 160,00817 2801 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851685,10685,100,00685,10685,1085 481450,10750,00
HOTEL PANORAMABAAPANORCS0008438354685,00685,00-1,45685,00685,001685409,30718,50
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,000,001 000,001 000,0000373,001 000,00
CHEVAK CHEBBAAVOKCHCZ0009061750306,50306,500,00306,50306,5000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 350,002 350,000,002 350,002 350,00002 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 210,001 210,00-1,021 210,001 210,0056 0501 110,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908163,30163,300,00163,30163,3000128,00187,50
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001609,00609,000,00609,00609,0000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757498,50503,00+0,90498,50503,0000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904173,50173,500,00173,50173,5000149,00340,00
JÁCHYMOV PMBAALAZJACS00084467531 100,001 010,00+0,791 010,001 100,0077 250406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657736,60736,60+9,76736,60736,6042 946310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,002 300,00-3,962 300,002 300,0084193 2001 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 755,002 900,00+5,262 755,002 900,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158431,30431,300,00431,30431,3000326,00451,10
JIHOSTROJBAAJIHSTCS000503636757,2057,300,0057,2057,30563 20850,0088,10
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 700,001 711,20+0,651 700,001 711,20001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 105,303 105,30-0,063 105,303 105,30001 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 607,902 598,70-0,352 564,202 607,901 8924 907 3451 592,102 620,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464419,50419,500,00419,50419,5000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159952,00956,70+0,49952,00956,7000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351143,30143,400,00143,30143,400088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 181,001 170,20-0,831 170,201 181,00145170 618953,101 180,00
K-T-V INVESTBAAKOTVACZ0009048955500,00500,000,00500,00500,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 200,001 200,000,001 200,001 200,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251941,00941,000,00941,00941,0054 705563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853580,00580,00-4,87580,00580,002413 920431,00700,60
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 OSTRAVABAANOVHUCZ0005098251375,20365,00+4,25355,10375,201 535568 05148,70365,00
MADETABAAJIMLECS0008420550595,10595,10+3,83595,10595,1000261,00647,50
MEDICAMENTABAAMEDIKCZ0008455755386,40386,00-0,18386,00386,40207 724310,60600,00
MEOPTA PŘEROVBAAMEOPTCS0005008960159,30159,300,00159,30159,300084,40170,00
METALIMEXBAAMETLXCS00084124581 902,501 902,60-1,031 902,501 902,60001 530,002 175,10
MILETABAAMILETCS000502745769,3069,300,0069,3069,300062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000165,00250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558278,00278,00+4,11278,00278,00308 340200,00315,50
MSABAAMSACZ0005016501180,10180,10-2,70180,10180,10142 521171,00259,60
NKT CABLESBAAKABKLCZ0005082255646,10646,10-1,82646,10646,101646544,00845,00
ODKOLEKBAAODKOLCZ0009064051628,00628,000,00628,00628,0000252,00665,00
OKDBAAOKDCZ0005100651202,00202,000,00202,00202,009519 19095,10214,90
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558181,00181,20+0,61181,00181,200097,60185,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
O2 C.R.BAATELECCZ0009093209327,00326,00-1,21325,00327,002 010655 789212,00380,00
PARAMOBAAPARAMCZ0005091355500,00500,00+5,24500,00500,0031 500373,10520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,2097,200,0097,2097,200081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886915 127,1015 260,00+0,6015 103,0015 271,0047712 48810 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650756,80756,800,00756,70756,8000699,70915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453954,60954,600,00954,60954,6000616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652113,00113,00-1,73113,00113,00111 24367,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 101,102 101,10+4,952 101,102 101,10001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158818,60823,90+0,64818,60823,9000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 775,502 777,50+2,492 775,502 777,50001 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 200,003 200,00+4,233 200,003 200,00516 0002 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 242,001 242,10+0,081 242,001 242,1000643,001 242,10
RAAB KARCH.STAVIVABAARAABCZ000510115499,90100,00+0,1099,90100,000078,40113,50
RMS MEZZANINEBAAPVTCS00084162511 949,001 949,000,001 949,001 949,002446 7761 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455735,10739,30+10,34735,10739,3000316,00739,30
SČ ARMATURKABAASCARMCS0005003854150,00150,00+8,85150,00150,00203 000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 440,002 412,60+2,662 412,602 440,10001 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
SETUZABAASETUZCZ0008460052282,00282,00-2,92282,00282,001282183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00815,00+2,89800,00815,002016 150317,20850,00
SFINXBAASFINXCS0005036458225,00225,00-10,00225,00225,0071 57593,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458687,50687,500,00687,50687,5000274,00687,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,000,00485,00485,004119 885251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 127,403 156,20+5,123 127,403 156,20001 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 662,502 662,500,002 662,502 662,50002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251971,00971,000,00971,00971,0000601,201 070,00
SOFTWARE 602BAASOFTWCZ0009092300250,00250,00+8,22250,00250,00102 500230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952590,00610,00+6,58577,10610,00224133 948233,30614,00
SPOLANABAASPOLACS000842495872,7072,700,0072,7072,700054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858154,30165,00+3,12154,30165,0014022 56577,00169,50
STAROROL.PORCELÁNBAASTAROCZ0005085753230,00230,000,00230,00230,00102 300156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 965,001 965,00+0,761 965,001 965,0023 9301 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 360,003 360,100,003 360,003 360,10002 301,003 550,00
SUBTERRABAASBTERCS0005023050995,00995,00+1,53995,00995,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354160,50160,50+0,24160,50160,50101 60545,20160,50
ŠTI HOLDINGBFASTICZ0009087805950,00950,000,00950,00950,0000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 040,001 040,000,001 040,001 040,0000713,101 100,00
TATRABAATATRACS000501845642,0042,00+7,6942,0042,0041617 47236,0047,20
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950490,00491,00+1,57490,00491,002311 291372,60501,20
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,101 301,100,001 301,101 301,1000810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351103,60103,600,00103,60103,600037,70119,30
TESLA SEZAMBAATSLSECS0005009851476,20476,200,00476,20476,2000270,50562,10
TOMABAATOMACZ0005088559108,60109,00+0,36108,60109,00889 58167,10118,00
TRANZABAATRANZCZ0005076356100,00101,10+2,12100,00101,100099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 415,001 415,000,001 415,001 415,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150066,2065,10-0,3064,5066,2019 4711 270 12731,1065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000128,70171,60
UNITED ENERGYBABPSZTECZ0005113308140,00140,000,00140,00140,000091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 500,001 500,000,001 500,001 500,0000900,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769503 043,503 041,10+4,793 041,003 043,50001 679,203 041,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 450,003 450,000,003 450,003 450,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658381,00381,00+1,06381,00381,005019 050271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585027,2027,20-2,5027,2027,203 39192 23514,8085,00
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 456,001 456,000,001 456,001 456,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159884,50884,50-0,39884,50884,501885700,00928,00
VÍTKOVICEBAAVITKOCZ000509855818,0018,10+2,2518,0019,3012 000222 9007,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850363,20363,20-1,78363,20363,2000160,90369,80
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056259,40259,400,00259,30259,4000123,40260,00
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.TRUTNOVBAAVOKTUCZ0009058657181,00181,20+0,11181,00181,2000100,20206,90
VULKANBAAVULKACZ0005100453322,00322,000,00322,00322,0051 610156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 702,602 702,700,002 702,602 702,70001 952,002 859,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,00+3,3228,0028,003598019,0028,00
ZČ ENERGETIKABAAZCENGCZ00050773546 004,006 004,000,006 004,006 006,00002 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 959,503 959,500,003 959,503 959,50002 327,203 990,00
ŽĎASBAAZDASCS0005031152310,10310,100,00310,10310,1061 861212,50328,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 632,004 700,00+1,894 632,004 700,001464 9843 789,704 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,3046,300,0046,3046,300046,3068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 700,001 700,00+1,191 700,001 700,0000627,601 775,00