zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 5:37
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 12.08.2003

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.

11.07.200311.08.2003
13.08.200311.09.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,10145,100,00145,10145,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195990,5090,50+0,5590,5090,50436269,6090,50
ALIACHEMBABSYNTHCZ00051126079,009,000,009,009,00006,809,00
AMMANN CRBAASTVSTCS0005003755264,60264,600,00264,60264,6000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257342,00342,000,00342,00342,0000210,00504,50
AVIABAAAVIACS000502075922,5022,50+2,2722,5022,500016,3033,30
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000204,00294,20
BMTBAABMTBOCS0005030758470,50465,10-1,16465,10470,6000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607207,00207,00-0,52207,00207,00459 315108,20230,00
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. CAPITALBFAPRVSTCZ0009094009403,20403,200,00403,20403,20218 925178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207296,10296,50+0,13296,10296,5000108,60296,50
CONCORDIA INV.IFBFACONIFCZ0008021201270,00270,000,00270,00270,0000213,50291,00
CONSUS IFBFACONINCZ000802830550,0050,10+0,2050,0050,100042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 010,003 010,000,003 010,003 010,00001 200,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807825,00730,00-2,66730,00825,006046 650657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 600,004 600,000,004 600,004 600,00418 4002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556467,20467,30+0,08467,20467,3000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 150,007 150,00-2,387 150,007 150,00321 4503 731,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156975,10975,10-0,52975,10975,101312 676391,101 050,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607256,50255,10-1,88255,10256,503 545906 305180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752271,20298,30+9,99271,20298,300081,00298,30
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025841,0041,000,0041,0041,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457141,00150,00+6,38140,40150,0020029 50962,10150,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300122,10123,20+0,98122,10124,007 760955 12286,80123,50
ČKD KUTNÁ HORABAACKDKHCS0005008051421,80421,80-0,04421,80421,8000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255720,00720,000,00720,00720,0000256,101 050,00
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 HOLDINGBFAAGFIECZ000908460493,6093,60-0,5393,6093,6011610 85863,10113,90
EUROVIA CSBAASTASZCS00050228541 400,001 462,00+4,421 400,001 462,0000804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001801,00800,50+0,02800,50801,006753 652603,00843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 850,0013 850,000,0013 850,0013 850,00008 003,0014 000,00
GUMOTEXBAAGUMOTCZ0005086751740,00740,00-2,63740,00740,0021 480280,00784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 150,002 150,100,002 150,002 150,10001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851690,50690,50+0,36690,50690,5032 072450,10750,00
HOTEL PANORAMABAAPANORCS0008438354687,00689,00+0,29687,00689,0053 437409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509906,10906,100,00906,10906,1000373,00928,00
CHEVAK CHEBBAAVOKCHCZ0009061750317,00317,00+9,84317,00317,001317106,00317,00
IDEAL STANDARDBAAKEZTECS00084170692 250,002 250,00+2,272 250,002 250,00001 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 225,001 225,10+2,091 225,001 225,10001 090,101 233,50
II.EPIC HOLDINGBFACZCOICZ0009085908162,20162,20+0,06162,20162,2000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001657,00621,00-5,47621,00657,0000476,00657,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757492,80492,80+14,47492,80492,8010250 266401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904176,20176,20-0,16176,20176,2000149,00340,00
JÁCHYMOV PMBAALAZJACS0008446753901,10901,10-0,01901,10901,1000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657700,00690,60-1,35690,60700,1000282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 450,002 450,000,002 450,002 450,0012 4501 820,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 800,302 850,00+1,782 800,302 850,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158425,30425,60+0,04425,30425,6000326,00451,10
JIHOSTROJBAAJIHSTCS000503636757,8057,80+1,4057,8057,800050,0088,10
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 200,003 200,000,003 200,003 335,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 656,701 700,00+3,081 656,701 700,001423 4971 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 050,603 050,60+1,683 050,603 050,602061 0121 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000041,0067,00
KAROSERIABAAAVIABCS0005032150330,00330,000,00330,00330,0000267,00376,10
KDYNIUMBAAKDYNICZ00050236552 160,002 160,000,002 160,002 160,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 074,102 130,00+2,872 074,102 130,00144304 4211 587,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464477,80477,80+5,91477,80477,8000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159952,50952,500,00952,50952,5000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351142,20142,200,00142,20142,20152 13388,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 137,001 137,00+0,051 137,001 137,001517 055953,101 146,00
K-T-V INVESTBAAKOTVACZ0009048955485,00485,000,00485,00485,0000330,00636,10
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.BAALATEPCS0008422853571,00571,00-9,55571,00571,004022 840431,00631,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804272,10272,10-0,03272,10272,1000209,50411,60
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 OSTRAVABAANOVHUCZ0005098251246,20247,50-1,78246,10255,002 204557 94448,70256,10
MADETABAAJIMLECS0008420550550,70550,70+5,61550,70550,7000261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755376,10376,10-0,44376,10376,10207 522310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960161,00161,00-2,71161,00161,00223 54284,40170,00
METALIMEXBAAMETLXCS00084124581 945,001 940,00-0,251 940,001 945,00001 530,002 175,10
METROSTAVBAAMESTACZ0005006502290,00290,100,00290,00290,1031491 067155,00313,90
MILETABAAMILETCS000502745781,4081,40-0,6181,4081,400062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000163,00250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000216,90661,10
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,10153 977200,00315,50
MSABAAMSACZ0005016501193,80193,80+0,20193,80193,8000175,50266,00
NKT CABLESBAAKABKLCZ0005082255656,20656,20+3,66656,20656,2000544,00845,00
ODKOLEKBAAODKOLCZ0009064051620,00620,00-3,50620,00620,0042 480252,00665,00
OKDBAAOKDCZ0005100651198,20200,00+1,98197,10200,0011 2802 223 88195,00209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852910,00910,00-8,31910,00910,002421 840810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355550,00550,000,00550,00550,0000370,00682,10
OSTROJBAAOSTROCS0008435558180,10180,100,00180,10180,100097,60180,10
OTAVAN TŘEBOŇBAAOTAVACZ000509085264,0064,000,0064,0064,000046,0080,00
O2 C.R.BAATELECCZ0009093209281,00275,00-1,96275,00281,004 2751 189 589212,00380,00
PARAMOBAAPARAMCZ0005091355490,00490,000,00490,00490,00136 370356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,2096,200,0096,2096,200081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 100,0013 019,50+0,5113 019,5013 131,50791 41010 500,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650880,00880,000,00880,00880,0000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453969,00969,000,00969,00969,0000616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652100,30100,300,00100,30100,300067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 103,902 104,00+5,192 103,902 104,00001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158778,00780,00+0,25778,00780,0000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 600,002 600,00-2,802 600,002 600,0012 6001 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 793,502 803,40+0,352 793,502 803,40002 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 981,501 981,600,001 981,501 981,60001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455687,60687,60+9,99687,60687,6053 438316,00687,60
SČ ARMATURKABAASCARMCS0005003854159,00159,000,00159,00159,0000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 246,002 250,10+2,652 246,002 250,10001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 850,002 850,100,002 850,002 850,10002 505,103 430,00
SELGENBAASELGECZ0009033650280,30280,300,00280,30280,3000242,00364,50
SETUZABAASETUZCZ0008460052276,00276,100,00276,00276,1000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350744,20743,60-1,14743,60744,205037 192317,20845,00
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
SILONBAASILONCZ0005094458624,00626,00+0,78624,00626,0000274,00660,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259468,00468,000,00468,00468,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 000,103 000,100,003 000,103 000,10412 0001 600,303 090,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 511,002 511,000,002 511,002 511,00002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,00970,000,00970,00970,0000566,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00290,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952540,40540,40+3,48540,40543,3000233,30582,00
SPOLANABAASPOLACS000842495872,1072,10-0,1372,1072,101072154,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858140,10141,10-4,91140,10146,9017425 41377,00148,40
STAROROL.PORCELÁNBAASTAROCZ0005085753226,80226,800,00226,80226,8000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 950,000,001 950,001 950,0055111 7321 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 360,003 360,000,003 360,003 360,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050980,50976,40-0,42976,40980,5000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354151,00151,00+3,42151,00151,000045,20155,40
ŠTI HOLDINGBFASTICZ00090878051 052,001 052,000,001 052,001 052,0000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 040,001 040,000,001 040,001 040,0044 160713,101 100,00
TATRABAATATRACS000501845641,0041,00+1,4841,0041,003 000123 00036,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156500,00500,000,00500,00500,0000315,20500,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255634,30634,300,00634,30634,3000530,30667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950477,80480,00+1,05477,80480,0000365,00485,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 281,001 281,000,001 281,001 281,0000760,501 430,40
TESLA KARLÍNBAATSLKACS0005021351103,60103,600,00103,60103,600037,70119,30
TESLA SEZAMBAATSLSECS0005009851481,20481,200,00481,20481,2000270,50562,10
TOMABAATOMACZ000508855990,6090,60-0,5490,6090,601090667,10107,90
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
UNIPETROLBAAUNIPECZ000909150059,0058,10-0,1758,1059,0013 272772 55331,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000128,70171,60
UNITED ENERGYBAAPSZTECS00084586591 375,001 375,000,001 375,001 375,0000900,001 450,00
UNITED ENERGYBABPSZTECZ0005113308136,90136,900,00136,90136,900091,00143,00
VČ ENERGETIKABAAVCENGCZ00050769502 725,102 725,10+2,362 725,102 725,10616 3511 679,202 785,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 542,503 542,50+0,073 542,503 542,50002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658392,00392,00-6,17392,00392,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585025,1025,20-8,3624,0025,204 00099 80714,8086,10
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 MIKULOVBAAVINOMCS0008465159840,10840,100,00840,10840,1000700,00915,00
VÍTKOVICEBAAVITKOCZ000509855811,7012,70+8,5410,6012,7013 537159 6067,7030,30
VODÁRENSKÁBAAVOAZCZ0009051256570,00570,000,00570,00570,0000260,10577,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855260,00260,000,00260,00260,0000252,00297,00
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.PARDUBICBAAVOKPACZ0009064150232,00232,000,00232,00232,00122 784149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657200,00200,000,00200,00200,0000100,20206,90
VULKANBAAVULKACZ0005100453373,00373,00+4,48373,00373,0000156,00392,40
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 727,602 769,60+1,532 600,102 769,60001 910,002 769,60
YTONGBAAPORBECS00084201623 995,503 995,500,003 995,503 995,50003 000,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 752,105 752,10-2,015 752,105 752,10849 0072 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 732,003 748,50+0,633 725,003 748,50002 327,003 990,00
ŽĎASBAAZDASCS0005031152305,20305,10-0,03305,10305,20175 187212,50325,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 503,004 503,000,004 503,004 503,00418 0123 789,704 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,4050,400,0050,4050,400046,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 690,001 690,000,001 690,001 690,0000600,001 775,00