zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 14:13
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 14.08.2003

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.

15.07.200313.08.2003
15.08.200315.09.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,10145,100,00145,10145,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195991,1091,10+0,1091,1091,10872969,6091,10
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
AVIABAAAVIACS000502075922,6022,70+0,4422,6022,700016,3033,30
BELAGRABAAZZNBRCZ0008449055240,10240,10-3,96240,10240,10163 842204,00294,20
BMTBAABMTBOCS0005030758495,10495,100,00495,10495,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607213,50213,50+3,14213,50213,5000108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454643,00643,000,00643,00643,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856610,20610,200,00610,20610,2000266,90671,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 567,801 567,800,001 567,801 567,8000567,801 595,00
B.G.M. CAPITALBFAPRVSTCZ0009094009403,20403,200,00403,20403,2000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207272,00288,00+6,27272,00288,0000108,60296,50
CONCORDIA INV.IFBFACONIFCZ0008021201270,00270,000,00270,00270,0000213,50291,00
CONSUS IFBFACONINCZ000802830550,7050,70+0,7950,7050,700042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 010,003 010,000,003 010,003 010,00001 200,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807777,50777,500,00777,50777,5000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 600,204 600,200,004 600,204 600,2014 6002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556467,60468,60+0,21467,60468,6000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 365,007 365,000,007 365,007 365,00003 731,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156940,10940,10-3,58940,10940,101940391,101 050,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607263,50263,000,00263,00265,30576151 841180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752320,00332,00+6,03320,00332,000081,00332,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,000,0040,0040,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457134,20134,50-10,21134,20134,5028838 66462,10150,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300128,30127,40+1,03126,10128,3014 4511 832 65886,80127,40
ČKD KUTNÁ HORABAACKDKHCS0005008051421,80421,80+2,50421,80421,8000260,00458,10
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.LOUNYBAAELEKTCZ0005092353414,70414,70+1,61414,70414,7000188,40490,10
ENERGOAQUABAAENRGACS0008419750685,00685,000,00685,00685,0000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460494,7094,600,0094,6094,7013012 30563,10113,90
EUROVIA CSBAASTASZCS00050228541 400,001 371,00-6,221 371,001 400,002230 452804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001820,00820,00+2,24820,00820,00420344 400603,00843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 850,1013 850,100,0013 850,1013 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 200,002 100,00-2,332 100,002 200,004390 7001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851700,00700,00+6,70700,00700,00117 700450,10750,00
HOTEL PANORAMABAAPANORCS0008438354690,50690,50-0,07690,50690,5000409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509906,10906,70+0,06906,10906,7000373,00928,00
CHEVAK CHEBBAAVOKCHCZ0009061750348,00348,00+9,77348,00348,0013747 676106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 280,002 280,000,002 280,002 280,00001 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 220,001 220,00+1,241 220,001 220,005263 4401 090,101 233,50
II.EPIC HOLDINGBFACZCOICZ0009085908162,20159,30-1,78159,30162,2000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001585,00585,00-10,00585,00585,00105 850476,00657,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757495,00495,00+9,68495,00495,0062 970401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904196,50196,50+1,81196,50196,5000149,00340,00
JÁCHYMOV PMBAALAZJACS0008446753901,00901,00+0,05901,00901,0000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657629,10629,10+0,31629,10629,10159 437282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 397,502 397,60+4,242 397,502 397,60001 820,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 901,00+1,782 850,002 901,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158426,30431,10+1,19426,30431,1000326,00451,10
JIHOSTROJBAAJIHSTCS000503636757,0057,000,0057,0057,000050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955341,30341,40+0,02341,30341,4000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779583 036,003 061,00+0,822 901,303 061,00001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 227,003 227,000,003 227,003 227,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 621,201 621,20-1,141 621,201 621,2034 8641 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 105,303 110,30+0,333 105,303 110,30001 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 173,902 127,20-2,842 127,202 173,904085 7421 587,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464477,80477,800,00477,80477,8000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159930,30930,300,00930,30930,3000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351142,50142,60+0,14142,50142,600088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 137,001 137,000,001 137,001 137,002225 014953,101 146,00
K-T-V INVESTBAAKOTVACZ0009048955500,00480,10-2,02480,10500,00125 801330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 180,001 185,00+0,421 180,001 185,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251890,00891,00+0,11890,00891,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853671,00671,00+6,83671,00671,0053 355431,00671,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804272,10272,100,00272,10272,1000209,50411,60
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 OSTRAVABAANOVHUCZ0005098251252,60246,00-2,18246,00257,003 684931 79948,70256,10
MADETABAAJIMLECS0008420550527,90557,00+5,51527,90557,0000261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755376,20413,80+9,99376,20413,8000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960161,00161,000,00161,00161,00589 33884,40170,00
METALIMEXBAAMETLXCS00084124581 954,501 954,50-2,221 954,501 954,50001 530,002 175,10
METROSTAVBAAMESTACZ0005006502295,10295,00-0,03270,40295,10820230 178155,00313,90
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
MOTORPALBAAMOTORCZ0005084558265,00265,00-0,03265,00265,00307 950200,00315,50
MSABAAMSACZ0005016501193,80193,800,00193,80193,805969175,50266,00
NKT CABLESBAAKABKLCZ0005082255656,20660,60+0,67656,20660,6000544,00845,00
ODKOLEKBAAODKOLCZ0009064051620,00620,000,00620,00620,0084 960252,00665,00
OKDBAAOKDCZ0005100651199,10199,10-3,81199,10199,10193 78395,00209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852910,00910,000,00910,00910,0000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355550,00550,000,00550,00550,0021 100370,00682,10
OSTROJBAAOSTROCS0008435558180,20180,20+2,79180,20180,200097,60180,20
OTAVAN TŘEBOŇBAAOTAVACZ000509085264,0064,000,0064,0064,000046,0080,00
O2 C.R.BAATELECCZ0009093209282,20279,80+1,37277,10282,202 413672 493212,00380,00
PARAMOBAAPARAMCZ0005091355470,90470,90+0,04470,90470,9017483 502356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,1096,200,0096,1096,2026325 29581,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 065,0012 992,70-0,5412 992,7013 065,0042548 29710 500,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650880,00880,000,00880,00880,0000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453901,00901,00-7,01901,00901,0043 604616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652100,30100,300,00100,30100,3032130 49567,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 104,002 104,000,002 104,002 104,00001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158780,10780,00-0,01780,00780,1000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 675,002 675,000,002 675,002 675,00001 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 813,402 813,400,002 813,402 813,40002 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 982,201 957,50+1,781 957,501 982,50001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455646,10646,10-7,85646,10646,1063 877316,00701,20
SČ ARMATURKABAASCARMCS0005003854159,00159,000,00159,00159,0000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 300,002 300,00+5,112 300,002 300,002046 0001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,003 000,00+5,253 000,003 000,001545 0002 505,103 430,00
SELGENBAASELGECZ0009033650280,30280,300,00280,30280,3000242,00364,50
SETUZABAASETUZCZ0008460052280,00280,000,00280,00280,0000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350797,00797,00+6,26797,00797,00107 970317,20845,00
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
SILONBAASILONCZ0005094458626,00626,000,00626,00626,0042 504274,00660,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259440,50440,00-5,98440,00440,503917 165251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 000,203 150,10+4,993 000,203 150,10001 600,303 150,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 511,002 511,000,002 511,002 511,001434 8602 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,00970,10+0,01970,00970,1000566,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00290,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952560,00590,00+9,25560,00590,002 3061 346 922233,30590,00
SPOLANABAASPOLACS000842495872,3072,30+0,2772,3072,30151 08554,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858142,80142,90-4,73142,80150,00629 21477,00150,00
STAROROL.PORCELÁNBAASTAROCZ0005085753226,80226,800,00226,80226,8000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 950,002 024,50+3,821 950,002 024,502550 8251 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 360,003 360,000,003 360,003 360,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050976,60981,40+0,51976,60981,4000764,701 098,00
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 040,001 080,50+3,891 040,001 080,5000713,101 100,00
TATRABAATATRACS000501845638,2038,20-7,7238,2038,201557336,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156500,00501,20+0,24500,00501,2000315,20501,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255634,30634,300,00634,30634,3000530,30667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950480,00490,00+2,08480,00490,0000365,00490,00
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
TOMABAATOMACZ000508855991,1091,100,0091,1091,100067,10107,90
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
UNIPETROLBAAUNIPECZ000909150059,3059,00-0,5058,5059,502 770164 51431,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000128,70171,60
UNITED ENERGYBAAPSZTECS00084586591 385,001 385,000,001 385,001 385,0000900,001 450,00
UNITED ENERGYBABPSZTECZ0005113308136,90136,90+0,29136,90136,900091,00143,00
VČ ENERGETIKABAAVCENGCZ00050769502 816,102 867,50-1,122 816,102 867,50001 679,202 900,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 542,503 594,50+1,463 542,503 594,50002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658392,00392,000,00392,00392,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585027,8027,70+2,2127,0027,803 08284 17514,8086,10
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 MIKULOVBAAVINOMCS0008465159852,00852,000,00852,00852,0000700,00915,00
VÍTKOVICEBAAVITKOCZ000509855814,0014,00+9,3714,0014,00007,7030,30
VODÁRENSKÁBAAVOAZCZ0009051256570,00541,50-5,00541,50570,0000260,10577,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855260,00260,000,00260,00260,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850347,90347,60-0,08347,50347,9000160,90350,00
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.PARDUBICBAAVOKPACZ0009064150235,00235,000,00235,00235,0000149,30280,00
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 676,302 676,300,002 676,302 676,30001 910,002 769,60
YTONGBAAPORBECS00084201623 995,503 970,50-0,623 970,504 000,50003 000,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 871,105 752,200,005 752,105 871,1034 691214 366 0962 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 748,503 761,50+0,343 748,503 761,50002 327,003 990,00
ŽĎASBAAZDASCS0005031152310,00310,00+1,60310,00310,002620212,50325,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 556,204 556,20+1,174 556,204 556,20627 3373 789,704 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835148,0048,000,0048,0048,0034016 32046,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 690,001 690,000,001 690,001 690,0000600,001 775,00