zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 7:32
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 13.08.2003

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.

14.07.200312.08.2003
14.08.200312.09.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,10145,100,00145,10145,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195991,0091,00+0,5591,0091,000069,6091,00
ALIACHEMBABSYNTHCZ00051126079,009,000,009,009,004323 8886,809,00
AMMANN CRBAASTVSTCS0005003755264,60264,600,00264,60264,60236 086241,00294,00
ATAS NÁCHODBAAATSNACS0005028257342,00342,000,00342,00342,0000210,00504,50
AVIABAAAVIACS000502075922,5022,60+0,4422,5022,600016,3033,30
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000204,00294,20
BMTBAABMTBOCS0005030758495,10495,10+6,45495,10495,1073 466190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607207,00207,000,00207,00207,003621108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454643,00643,000,00643,00643,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856610,00610,20+0,03610,00610,2000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 567,801 567,800,001 567,801 567,8000567,801 595,00
B.G.M. CAPITALBFAPRVSTCZ0009094009403,20403,200,00403,20403,20321136 425178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207271,00271,00-8,60271,00271,0041 084108,60296,50
CONCORDIA INV.IFBFACONIFCZ0008021201270,00270,000,00270,00270,0000213,50291,00
CONSUS IFBFACONINCZ000802830550,3050,30+0,3950,3050,30402 01242,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 010,003 010,000,003 010,003 010,00001 200,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807777,50777,50+6,50777,50777,5000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 600,304 600,300,004 600,304 600,30002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556467,30467,60+0,06467,30467,6000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 325,007 365,00+3,007 325,007 365,00003 731,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156975,10975,100,00975,10975,1000391,101 050,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607260,90263,00+3,09260,90263,001 960513 662180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752313,10313,10+4,96313,10313,100081,00313,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,00-2,4340,0040,00351 40028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457150,90149,80-0,13133,50150,9031045 70062,10150,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300123,00126,10+2,35123,00128,0019 6882 474 88186,80126,10
ČKD KUTNÁ HORABAACKDKHCS0005008051411,50411,50-2,44411,50411,5000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0000912,001 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255720,00720,000,00720,00720,0042 880256,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353418,00408,10-2,36408,10418,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750685,00685,000,00685,00685,0000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460494,1094,60+1,0694,1094,6011210 54563,10113,90
EUROVIA CSBAASTASZCS00050228541 462,001 462,000,001 462,001 462,0000804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001802,00802,00+0,18802,00802,002016 040603,00843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 850,0013 850,100,0013 850,0013 850,10008 003,0014 000,00
GUMOTEXBAAGUMOTCZ0005086751740,00740,000,00740,00740,0000280,00784,00
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 PRAHABAAFORUMCS0008442851662,50656,00-4,99650,10693,002919 110450,10750,00
HOTEL PANORAMABAAPANORCS0008438354690,00691,00+0,29690,00691,0000409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509906,10906,100,00906,10906,1000373,00928,00
CHEVAK CHEBBAAVOKCHCZ0009061750317,00317,000,00317,00317,0000106,00317,00
IDEAL STANDARDBAAKEZTECS00084170692 250,002 280,00+1,332 250,002 280,00001 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 200,101 205,00-1,641 200,101 205,004149 3951 090,101 233,50
II.EPIC HOLDINGBFACZCOICZ0009085908162,20162,200,00162,20162,2000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001650,00650,00+4,66650,00650,001650476,00657,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757451,30451,30-8,42451,30451,302903401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904193,00193,00+9,53193,00193,0015028 950149,00340,00
JÁCHYMOV PMBAALAZJACS0008446753900,50900,50-0,06900,50900,5054 503406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657627,00627,10-9,19627,00627,102213 796282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 322,502 300,00-6,122 300,002 322,502557 9731 820,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158425,50426,00+0,09425,50426,0000326,00451,10
JIHOSTROJBAAJIHSTCS000503636757,0057,00-1,3857,0057,00351 99550,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955341,30341,300,00341,30341,3000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779582 760,003 036,00+9,992 760,003 036,00001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 227,003 227,00+0,843 227,003 227,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 640,001 640,00-3,521 640,001 640,0011 6401 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 060,003 099,80+1,613 060,003 099,8045138 6951 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 135,002 189,60+2,792 135,002 199,301 2592 743 2701 587,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464477,80477,800,00477,80477,8000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159930,30930,30-2,33930,30930,3054 652605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351142,30142,40+0,14142,30142,400088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 137,001 137,000,001 137,001 137,002022 740953,101 146,00
K-T-V INVESTBAAKOTVACZ0009048955485,00490,00+1,03485,00490,0000330,00636,10
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.BAALATEPCS0008422853571,00628,10+10,00571,00628,1000431,00631,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804272,10272,100,00272,10272,101272209,50411,60
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 OSTRAVABAANOVHUCZ0005098251250,30251,50+1,61250,10262,001 153291 64348,70256,10
MADETABAAJIMLECS0008420550527,90527,90-4,14527,90527,9073 695261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755376,20376,20+0,02376,20376,2000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960161,00161,000,00161,00161,00629 98284,40170,00
METALIMEXBAAMETLXCS00084124581 999,001 999,00+3,041 999,001 999,0060119 9401 530,002 175,10
METROSTAVBAAMESTACZ0005006502290,00295,10+1,72290,00295,40794232 819155,00313,90
MILETABAAMILETCS000502745781,4081,400,0081,4081,400062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000163,00250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000216,90661,10
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,1000200,00315,50
MSABAAMSACZ0005016501193,80193,800,00193,80193,8071 357175,50266,00
NKT CABLESBAAKABKLCZ0005082255656,20656,200,00656,20656,2000544,00845,00
ODKOLEKBAAODKOLCZ0009064051620,00620,000,00620,00620,00106 200252,00665,00
OKDBAAOKDCZ0005100651207,00207,00+3,50207,00207,000095,00209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852910,00910,000,00910,00910,0000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355550,00550,000,00550,00550,0000370,00682,10
OSTROJBAAOSTROCS0008435558175,20175,30-2,66175,20175,3012521 90897,60180,10
OTAVAN TŘEBOŇBAAOTAVACZ000509085264,0064,000,0064,0064,000046,0080,00
O2 C.R.BAATELECCZ0009093209278,40276,00+0,36275,00278,40430119 446212,00380,00
PARAMOBAAPARAMCZ0005091355470,70470,70-3,93470,70470,701471356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,2096,200,0096,2096,200081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 180,2013 064,30+0,3412 970,2013 499,0075978 21710 500,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650880,00880,000,00880,00880,0021 760699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453969,00969,000,00969,00969,0000616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652100,30100,300,00100,30100,300067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 104,002 104,000,002 104,002 104,00001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158780,00780,10+0,01780,00780,1000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 675,002 675,00+2,882 675,002 675,00001 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 803,402 813,40+0,352 803,402 813,40002 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 923,301 923,10-2,951 923,101 923,301630 7721 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455687,60701,20+1,97687,60701,2000316,00701,20
SČ ARMATURKABAASCARMCS0005003854159,00159,000,00159,00159,0000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 188,002 188,00-2,752 188,002 188,0024 3761 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
SETUZABAASETUZCZ0008460052276,00280,00+1,41276,00280,0000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350760,00750,00+0,86750,00760,00146110 790317,20845,00
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
SILONBAASILONCZ0005094458626,00626,000,00626,00626,00106 260274,00660,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259468,00468,000,00468,00468,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 000,103 000,200,003 000,103 000,2049147 0051 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 UHELNÁBAASOKUHCZ0005103952540,00540,00-0,07540,00540,002010 800233,30582,00
SPOLANABAASPOLACS000842495872,2072,100,0072,1072,20221 58854,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858148,00150,00+6,30141,40150,001 475219 68977,00150,00
STAROROL.PORCELÁNBAASTAROCZ0005085753226,80226,800,00226,80226,8000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 950,000,001 950,001 950,00442 774900 159 5421 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 360,003 360,000,003 360,003 360,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050976,40976,400,00976,40976,4000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354146,00146,00-3,31146,00146,00458445,20155,40
ŠTI HOLDINGBFASTICZ00090878051 052,001 052,000,001 052,001 052,0000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 040,001 040,000,001 040,001 040,0000713,101 100,00
TATRABAATATRACS000501845641,4041,40+0,9741,4041,40913 76736,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156500,00500,000,00500,00500,0000315,20500,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255634,30634,300,00634,30634,3000530,30667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950480,00480,000,00480,00480,0000365,00485,00
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
TOMABAATOMACZ000508855991,1091,10+0,5591,1091,100067,10107,90
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
UNIPETROLBAAUNIPECZ000909150058,3059,30+2,0658,2059,506 590388 38331,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000128,70171,60
UNITED ENERGYBAAPSZTECS00084586591 375,001 385,00+0,721 375,001 385,0000900,001 450,00
UNITED ENERGYBABPSZTECZ0005113308136,50136,50-0,29136,50136,50486 55291,00143,00
VČ ENERGETIKABAAVCENGCZ00050769502 662,202 900,00+6,412 662,202 900,001028 5241 679,202 900,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 542,503 542,500,003 542,503 542,50002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658392,00392,000,00392,00392,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585025,3027,10+7,5324,8027,1012 448331 98614,8086,10
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 MIKULOVBAAVINOMCS0008465159852,00852,00+1,41852,00852,0000700,00915,00
VÍTKOVICEBAAVITKOCZ000509855812,8012,80+0,7812,8012,80007,7030,30
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.PARDUBICBAAVOKPACZ0009064150232,00235,00+1,29232,00235,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657200,00200,000,00200,00200,0000100,20206,90
VULKANBAAVULKACZ0005100453373,00373,000,00373,00373,0000156,00392,40
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 676,302 676,30-3,362 676,302 676,30001 910,002 769,60
YTONGBAAPORBECS00084201623 995,503 995,500,003 995,503 995,50003 000,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 752,005 752,100,005 752,005 752,102 43415 038 2802 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 748,503 748,500,003 748,503 748,50002 327,003 990,00
ŽĎASBAAZDASCS0005031152305,10305,100,00305,10305,102610212,50325,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 503,104 503,100,004 503,104 503,101672 0503 789,704 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835148,0048,00-4,7648,0048,001048046,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 690,001 690,000,001 690,001 690,0000600,001 775,00