zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 20:36
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 11.08.2003

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.

11.07.200308.08.2003
12.08.200310.09.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,10145,100,00145,10145,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195990,0090,000,0090,0090,00545069,6090,00
ALIACHEMBABSYNTHCZ00051126079,009,000,009,009,00006,809,00
AMMANN CRBAASTVSTCS0005003755264,60264,600,00264,60264,6000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,00342,00+0,29341,00342,0000210,00504,50
AVIABAAAVIACS000502075921,2022,00+3,7721,2022,000016,3033,30
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000204,00294,20
BMTBAABMTBOCS0005030758495,10470,60-4,94470,60495,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607208,10208,100,00208,10208,10459 365108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454643,00643,000,00643,00643,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856610,00610,000,00610,00610,0000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 567,801 567,800,001 567,801 567,8000567,801 595,00
B.G.M. CAPITALBFAPRVSTCZ0009094009403,20403,200,00403,20403,20187 650178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207298,60296,10-0,06296,10298,6000108,60296,30
CONCORDIA INV.IFBFACONIFCZ0008021201270,00270,000,00270,00270,0000213,50291,00
CONSUS IFBFACONINCZ000802830550,0050,000,0050,0050,001680042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 010,003 010,000,003 010,003 010,00001 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.PLAVBABAACSNAPCZ0008413556466,90466,90+0,04466,90466,9000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 325,007 325,000,007 325,007 325,00003 731,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156980,20980,20+0,01980,20980,2000391,101 050,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607262,60260,00-0,99260,00262,609123 816180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752271,20271,200,00271,20271,200081,00275,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0041,00+2,5040,0041,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457140,30141,00+0,35140,30141,0012317 29562,10149,90
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300122,20122,000,00120,10122,207 840954 80886,80123,50
ČKD KUTNÁ HORABAACKDKHCS0005008051422,00422,00+0,04422,00422,0000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255720,00720,000,00720,00720,0000256,101 050,00
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 HOLDINGBFAAGFIECZ000908460493,8094,10-2,9893,8095,0026725 18463,10113,90
EUROVIA CSBAASTASZCS00050228541 364,001 400,00+2,631 364,001 400,0000804,501 400,00
FINOP HOLDINGBAAFINOPCZ0008418001800,30800,30-3,01800,30800,301512 005603,00843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 457,0013 850,00+2,9213 457,0013 850,00008 003,0014 000,00
GUMOTEXBAAGUMOTCZ0005086751760,00760,000,00760,00760,0000280,00784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 200,002 150,10-5,492 150,102 225,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851686,00688,00-0,57686,00688,00117 556450,10750,00
HOTEL PANORAMABAAPANORCS0008438354684,00687,00+0,43684,00687,0000409,30718,50
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 200,001 200,000,001 200,001 200,00143171 6001 090,101 233,50
II.EPIC HOLDINGBFACZCOICZ0009085908162,10162,10+0,12162,10162,1000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001657,00657,000,00657,00657,0000476,00657,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757452,20430,50-0,89430,50452,7000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904176,00176,50+0,28176,00176,5000149,00340,00
JÁCHYMOV PMBAALAZJACS0008446753901,00901,20+0,01901,00901,2000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657699,60700,10+0,05699,60700,1000282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 450,002 450,00-2,582 450,002 450,0012 4501 820,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 800,002 800,000,002 800,002 800,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158425,30425,400,00425,30425,4000326,00451,10
JIHOSTROJBAAJIHSTCS000503636757,0057,000,0057,0057,000050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955341,30341,300,00341,30341,3000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 760,002 760,100,002 760,002 760,10001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 200,003 200,000,003 200,003 200,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 644,101 649,10+3,191 598,101 676,60001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 000,003 000,000,003 000,003 000,0039 0001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050252,8058,00+9,8452,8058,000041,0067,00
KAROSERIABAAAVIABCS0005032150330,00330,000,00330,00330,0000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 160,002 160,000,002 160,002 160,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 096,802 070,40-1,812 068,802 099,1066137 5271 587,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464451,10451,100,00451,10451,104018 044400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159952,50952,500,00952,50952,5000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351142,10142,20+0,07142,10142,200088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 155,001 136,40+0,051 136,401 155,003944 543953,101 146,00
K-T-V INVESTBAAKOTVACZ0009048955485,00485,00+4,30485,00485,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 180,001 180,000,001 180,001 180,0011 180734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251890,00890,000,00890,00890,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853631,30631,30+1,39631,30631,3000431,00631,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804272,00272,20+0,03272,00272,2000209,50411,60
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 OSTRAVABAANOVHUCZ0005098251236,70252,00+2,35236,70252,008 4482 114 91348,70256,10
MADETABAAJIMLECS0008420550521,40521,40-7,17521,40521,40147 300261,00620,00
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
METROSTAVBAAMESTACZ0005006502280,00290,10+2,83280,00290,10492139 600155,00313,90
MILETABAAMILETCS000502745781,9081,900,0081,9081,900062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000163,00250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000216,90661,10
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,1000200,00315,50
MSABAAMSACZ0005016501193,40193,40-0,20193,40193,40112 127175,50266,00
NKT CABLESBAAKABKLCZ0005082255633,00633,00-0,44633,00633,0021 266544,00845,00
ODKOLEKBAAODKOLCZ0009064051637,60642,50+5,29637,60642,5000252,00665,00
OKDBAAOKDCZ0005100651205,00196,10-4,34196,10205,0012224 16595,00209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852992,50992,500,00992,50992,5000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355550,00550,00-0,45550,00550,0021 100370,00682,10
OSTROJBAAOSTROCS0008435558180,10180,10+2,85180,10180,100097,60180,10
OTAVAN TŘEBOŇBAAOTAVACZ000509085264,0064,000,0064,0064,000046,0080,00
O2 C.R.BAATELECCZ0009093209287,60280,50+0,39280,40287,60917258 789212,00380,00
PARAMOBAAPARAMCZ0005091355490,00490,000,00490,00490,00104 900356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,2096,20-1,4396,2096,20151 44381,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 180,0012 952,80-1,6412 941,0013 200,0045583 43010 500,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650880,00880,000,00880,00880,0000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453969,00969,000,00969,00969,0000616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652100,30100,30+5,13100,30100,300067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 000,102 000,10-4,762 000,102 000,1012 0001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158778,00778,00-0,01778,00778,00129 336402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 675,002 675,00+2,882 675,002 675,00164426 4001 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 793,402 793,40+0,352 793,402 793,40002 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 981,501 981,50+3,081 981,501 981,50001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455625,10625,10-6,84625,10625,10127 501316,00671,00
SČ ARMATURKABAASCARMCS0005003854160,00159,00-0,62159,00160,0000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 192,002 192,00-5,542 192,002 192,001021 9201 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
SETUZABAASETUZCZ0008460052276,00276,100,00276,00276,1000183,00373,80
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
SIGMIABAASIGMICZ0009077202200,00200,000,00200,00200,000084,60900,00
SILONBAASILONCZ0005094458621,10621,10-2,18621,10621,10106 211274,00660,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259490,00468,00-4,48468,00490,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 000,103 000,10+2,933 000,103 000,10618 0011 600,303 090,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 511,002 511,000,002 511,002 511,00002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251950,00970,00+2,10950,00970,0000566,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00290,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952536,00522,20-2,62522,20536,005629 606233,30582,00
SPOLANABAASPOLACS000842495872,2072,200,0072,2072,200054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858141,00148,40+9,92140,40148,4034148 11277,00148,40
STAROROL.PORCELÁNBAASTAROCZ0005085753226,80226,80+1,38226,80226,8000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 950,000,001 950,001 950,001836 5941 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 360,003 360,00+5,003 360,003 360,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050980,50980,60-1,94980,50982,1000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354146,00146,00+2,74146,00146,00101 46045,20155,40
ŠTI HOLDINGBFASTICZ00090878051 052,001 052,000,001 052,001 052,0000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 040,001 040,000,001 040,001 040,001010 500713,101 100,00
TATRABAATATRACS000501845640,4040,40+0,4940,4040,400036,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156500,00500,000,00500,00500,0000315,20500,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255634,30634,300,00634,30634,3000530,30667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950475,00475,000,00475,00475,009846 550365,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 281,001 281,000,001 281,001 281,0000760,501 430,40
TESLA KARLÍNBAATSLKACS0005021351103,60103,60-9,91103,60103,60151 55437,70119,30
TESLA SEZAMBAATSLSECS0005009851481,20481,200,00481,20481,2000270,50562,10
TOMABAATOMACZ000508855991,0091,10+0,9991,0091,100067,10107,90
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,0000110,00136,00
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
UNIPETROLBAAUNIPECZ000909150059,1058,20-0,6857,9059,104 929289 04831,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000128,70171,60
UNITED ENERGYBAAPSZTECS00084586591 375,001 375,00-1,781 375,001 375,0000900,001 450,00
UNITED ENERGYBABPSZTECZ0005113308136,90136,900,00136,90136,900091,00143,00
VČ ENERGETIKABAAVCENGCZ00050769502 662,102 662,10-4,322 662,102 662,1025 3241 679,202 785,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 540,003 540,00+0,073 540,003 540,00002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658417,80417,80+5,00417,80417,8012050 136271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585025,0027,50+5,7623,8027,501 66440 52614,8086,10
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 MIKULOVBAAVINOMCS0008465159840,10840,10+1,20840,10840,1000700,00915,00
VÍTKOVICEBAAVITKOCZ000509855811,8011,70-9,3011,7011,9013 632160 5487,7030,30
VODÁRENSKÁBAAVOAZCZ0009051256570,00570,000,00570,00570,0000260,10577,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855260,00260,00-2,73260,00260,0000252,00297,00
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.TRUTNOVBAAVOKTUCZ0009058657200,00200,000,00200,00200,0000100,20206,90
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 727,602 727,70+2,832 727,602 727,70001 910,002 727,70
YTONGBAAPORBECS00084201623 995,503 995,500,003 995,503 995,50003 000,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 870,105 870,10+2,335 634,505 870,1031191 5582 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 725,003 725,00+0,813 725,003 725,00002 327,003 990,00
ŽĎASBAAZDASCS0005031152305,20305,20-0,48305,20305,2082 442212,50325,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 557,704 503,10-1,194 503,104 557,7035158 9623 789,704 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,4050,400,0050,4050,400046,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 690,001 690,00+0,591 690,001 690,0000600,001 775,00