zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 3:59
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 08.08.2003

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.

09.07.200307.08.2003
11.08.200308.09.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,10145,100,00145,10145,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195990,0090,000,0090,0090,000069,6090,00
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
AVIABAAAVIACS000502075921,2021,200,0021,2021,200016,3033,30
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000204,00294,20
BMTBAABMTBOCS0005030758495,10495,100,00495,10495,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607208,10208,10-2,80208,10208,10153 122108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454643,00643,000,00643,00643,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856610,00610,00+0,82610,00610,0000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 567,801 567,800,001 567,801 567,8000567,801 595,00
B.G.M. CAPITALBFAPRVSTCZ0009094009403,20403,200,00403,20403,201 101467 925178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207296,30296,30+1,40296,30296,3000108,60296,30
CONCORDIA INV.IFBFACONIFCZ0008021201270,00270,000,00270,00270,0000213,50291,00
CONSUS IFBFACONINCZ000802830550,0050,000,0050,0050,00402 00042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 010,003 010,00+0,163 010,003 010,00001 200,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 600,004 600,000,004 600,004 600,00002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556466,70466,70+0,02466,70466,70209 334367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 285,007 325,00+0,547 285,007 325,00003 482,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156980,20980,10-0,01980,10980,2065 881391,101 050,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607260,00262,60+1,00260,00262,60667174 486180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752271,20271,200,00271,20271,200081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,000,0040,0040,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457140,50140,50+0,14140,50140,50456 32362,10149,90
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300121,00122,00+1,41120,00122,004 533548 95586,80123,50
ČKD KUTNÁ HORABAACKDKHCS0005008051420,90421,80+0,07420,90421,8000260,00458,10
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
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353418,00418,000,00418,00418,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750685,00685,000,00685,00685,0000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460496,8097,00+3,6396,8097,000063,10113,90
EUROVIA CSBAASTASZCS00050228541 340,001 364,00+1,791 340,001 364,0000804,501 400,00
FINOP HOLDINGBAAFINOPCZ0008418001835,10825,20+3,31800,30835,2000603,00843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 457,0013 457,000,0013 457,0013 457,00008 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 275,002 275,00+2,882 275,002 275,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851691,00692,00+1,31691,00692,0000450,10750,00
HOTEL PANORAMABAAPANORCS0008438354683,00684,00+0,14683,00684,0000409,30718,50
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 200,001 200,10+0,501 200,001 200,1078 4001 090,101 233,50
II.EPIC HOLDINGBFACZCOICZ0009085908161,90161,900,00161,90161,9000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001657,00657,00+9,68657,00657,00161105 777476,00657,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757434,40434,40-3,93434,40434,402869401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904176,00176,00+4,14176,00176,0020035 200149,00340,00
JÁCHYMOV PMBAALAZJACS0008446753900,00901,10+0,12900,00901,1000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657699,50699,70-6,70699,50699,7000282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 515,002 515,000,002 515,002 515,00001 790,102 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 755,102 800,00+1,632 755,102 800,00002 134,903 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158425,30425,400,00425,30425,4000326,00451,10
JIHOSTROJBAAJIHSTCS000503636757,0057,00+0,3557,0057,000050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955341,30341,300,00341,30341,3000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 750,102 760,10+0,362 750,102 760,10001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 200,003 200,000,003 200,003 200,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 598,001 598,000,001 598,001 598,0023 1961 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 000,003 000,000,003 000,003 000,00001 841,203 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050252,8052,800,0052,8052,800041,0067,00
KAROSERIABAAAVIABCS0005032150330,00330,000,00330,00330,0000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 160,002 160,000,002 160,002 160,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 064,002 108,70+2,162 064,002 120,9098206 6231 587,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464451,10451,10-9,99451,10451,109040 599400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159952,50952,500,00952,50952,5000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351142,10142,100,00142,10142,100088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 136,501 135,80-0,061 135,801 136,502022 723953,101 146,00
K-T-V INVESTBAAKOTVACZ0009048955465,00465,00-4,12465,00465,002930330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 180,001 180,000,001 180,001 180,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251890,00890,000,00890,00890,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853622,60622,60+2,62622,60622,6000431,00627,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804272,00272,100,00272,00272,1000209,50411,60
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 OSTRAVABAANOVHUCZ0005098251250,00246,20-1,75245,10254,205 9911 497 87148,40256,10
MADETABAAJIMLECS0008420550561,60561,70+2,63561,60561,7000261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755377,80377,800,00377,80377,8000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960165,50165,500,00165,50165,500084,40170,00
METALIMEXBAAMETLXCS00084124581 945,001 945,000,001 945,001 945,00001 530,002 175,10
METROSTAVBAAMESTACZ0005006502290,00282,10-2,72282,00290,001 655477 920155,00313,90
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
MSABAAMSACZ0005016501193,70193,80+0,05193,70193,9000175,50266,00
NKT CABLESBAAKABKLCZ0005082255635,80635,80-2,61635,80635,801636544,00845,00
ODKOLEKBAAODKOLCZ0009064051610,20610,20+0,03610,20610,2000252,00665,00
OKDBAAOKDCZ0005100651205,00205,00+2,34205,00205,006813 94095,00209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852902,30992,50+9,99902,30992,5000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355552,50552,500,00552,50552,5000370,00682,10
OSTROJBAAOSTROCS0008435558175,10175,100,00175,10175,107012 25797,60180,10
OTAVAN TŘEBOŇBAAOTAVACZ000509085264,0064,000,0064,0064,000046,0080,00
O2 C.R.BAATELECCZ0009093209284,00279,40-1,30279,40284,00429121 393212,00380,00
PARAMOBAAPARAMCZ0005091355490,00490,00+3,15490,00490,005928 910356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,6097,600,0097,6097,600081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 204,0013 170,00-0,3413 160,0013 204,009118 61210 460,5014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650880,00880,000,00880,00880,0000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453969,00969,000,00969,00969,0000616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,4095,40-5,5495,4095,40985967,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 100,102 100,100,002 100,102 100,10001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158778,00778,10+0,09778,00778,1000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 600,002 600,00-2,802 600,002 600,00330858 0001 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 783,502 783,50-2,332 783,502 783,50411 1342 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 200,401 200,400,001 200,401 200,4000643,001 201,10
RAAB KARCH.STAVIVABAARAABCZ0005101154101,20101,200,00101,20101,200078,40113,50
RMS MEZZANINEBAAPVTCS00084162511 922,201 922,20-5,071 922,201 922,201528 8331 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455611,00671,00+9,81611,00671,00138 483316,00671,00
SČ ARMATURKABAASCARMCS0005003854165,30160,00-3,20160,00165,3000110,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 320,602 320,70+0,112 320,602 320,70001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 850,002 850,000,002 850,002 850,00002 505,103 430,00
SELGENBAASELGECZ0009033650280,30280,300,00280,30280,3000242,00364,50
SETUZABAASETUZCZ0008460052276,00276,10-4,79276,00276,1000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350752,20752,200,00752,20752,2000317,20845,00
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+1,03635,00635,0000274,00660,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259490,00490,000,00490,00490,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783522 914,602 914,60-2,842 914,602 914,601132 0611 600,303 090,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 511,002 511,000,002 511,002 511,00002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251950,00950,000,00950,00950,0000566,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00290,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952560,00536,30-4,23536,30560,005127 612233,30582,00
SPOLANABAASPOLACS000842495872,2072,20+0,8372,2072,200054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858135,00135,00+4,48135,00135,0020027 00077,00135,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,00223,70-2,73223,70230,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 950,000,001 950,001 950,002142 6931 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 100,003 200,00+3,223 100,003 200,00002 301,003 550,00
SUBTERRABAASBTERCS00050230501 000,001 000,00+4,101 000,001 000,0077 000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354141,80142,10+2,59141,80142,100045,20155,40
ŠTI HOLDINGBFASTICZ00090878051 052,001 052,000,001 052,001 052,0000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 040,001 040,00-0,181 040,001 040,0033 120713,101 100,00
TATRABAATATRACS000501845640,2040,20+1,5140,2040,200036,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156500,00500,000,00500,00500,0000315,20500,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255634,30634,300,00634,30634,3000530,30667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950475,00475,000,00475,00475,0000365,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 281,001 281,000,001 281,001 281,0000760,501 430,40
TESLA KARLÍNBAATSLKACS0005021351115,00115,000,00115,00115,000037,70119,30
TESLA SEZAMBAATSLSECS0005009851481,20481,200,00481,20481,2000270,50562,10
TOMABAATOMACZ000508855990,2090,200,0090,2090,200067,10107,90
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
UNIPETROLBAAUNIPECZ000909150058,0058,60+0,8658,0059,001 64496 42531,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000126,50171,60
UNITED ENERGYBABPSZTECZ0005113308136,90136,900,00136,90136,900091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,00-1,751 400,001 400,0034 200900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 785,802 782,30+4,512 782,202 825,50001 679,202 785,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 530,003 537,50+0,213 530,003 537,50002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658397,90397,90+1,24397,90397,905019 895271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585027,0026,00-3,7026,0027,005 162136 30114,8086,10
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 MIKULOVBAAVINOMCS0008465159830,10830,10-9,27830,10830,10129 961700,00915,00
VÍTKOVICEBAAVITKOCZ000509855812,9012,90-7,8512,9013,0028 373366 8967,7030,30
VODÁRENSKÁBAAVOAZCZ0009051256570,00570,000,00570,00570,0000260,10577,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855297,00267,30-10,00267,30297,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850347,90347,900,00347,90347,9000160,90350,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056260,00260,000,00260,00260,0000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353195,10195,100,00195,10195,1000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150232,00232,000,00232,00232,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657200,00200,00+1,01200,00200,005010 000100,20206,90
VULKANBAAVULKACZ0005100453357,00357,000,00357,00357,002714156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550125,4025,400,0025,4025,400018,5026,40
WIENERBERGER C.P.BAAJICIHCS00084158572 652,602 652,600,002 652,602 652,60001 910,002 652,60
YTONGBAAPORBECS00084201623 995,503 995,500,003 995,503 995,50002 950,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 736,005 736,00-2,285 736,005 736,00144889 3762 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 695,003 695,000,003 695,003 695,00002 327,003 990,00
ŽĎASBAAZDASCS0005031152306,70306,700,00306,70306,7000212,50325,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 557,704 557,700,004 557,704 557,70418 2313 770,004 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835148,0050,40+5,0048,0050,400046,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 680,001 680,00-0,591 680,001 680,0069115 920600,001 775,00