zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 4:25
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 15.08.2003

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.

16.07.200314.08.2003
18.08.200315.09.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,10145,100,00145,10145,1081 161110,00173,50
ALIACHEMBAASYNTHCZ000509195995,0093,00+2,0893,0095,000069,6093,00
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
AVIABAAAVIACS000502075922,6022,60-0,4422,6022,60501 13016,3033,30
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00294,20
BMTBAABMTBOCS0005030758495,10470,40-4,98470,40495,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607195,20195,20-8,57195,20195,20203 904108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454582,10582,10-9,47582,10582,1063 493365,50764,20
BRISK TÁBORBAABRITACZ0005074856671,20671,20+9,99671,20671,2010570 476266,90671,20
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. HOLDINGBFAPRVZECZ0009089207288,00288,000,00288,00288,0000108,60296,50
CONCORDIA INV.IFBFACONIFCZ0008021201270,00270,000,00270,00270,0000213,50291,00
CONSUS IFBFACONINCZ000802830550,7051,20+0,9850,7051,200042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 010,003 030,00+0,663 010,003 030,00001 200,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807777,50777,500,00777,50777,5000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 600,304 600,300,004 600,304 600,30002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556468,60468,600,00468,60468,6000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 230,007 230,00-1,837 230,007 230,00750 6103 731,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156940,20940,20+0,01940,20940,2032 821391,101 050,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607265,00268,00+1,90265,00273,002 032548 826180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752326,00339,00+2,10326,00339,000081,00339,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0036,00-10,0036,0040,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457140,00140,00+4,08140,00140,00273 78062,10150,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300127,00127,400,00120,90128,3010 8971 388 45886,80127,40
ČKD KUTNÁ HORABAACKDKHCS0005008051413,00413,00-2,08413,00413,0000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 980,00+10,001 800,001 980,00324639 600912,001 980,00
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.LOUNYBAAELEKTCZ0005092353414,70414,700,00414,70414,7000188,40490,10
ENERGOAQUABAAENRGACS0008419750685,00685,000,00685,00685,0000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460497,0094,70+0,1094,7098,5043342 21163,10113,90
EUROVIA CSBAASTASZCS00050228541 367,501 367,50-0,251 367,501 367,5034 103804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001820,10820,10+0,01820,10820,101512 302603,00843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 850,1013 900,00+0,3613 850,1013 900,00008 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 100,002 100,000,002 100,002 100,00918 9001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851700,00700,000,00700,00700,0096 300450,10750,00
HOTEL PANORAMABAAPANORCS0008438354690,00686,10-0,63686,10690,0085 512409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509906,70906,700,00906,70906,7000373,00928,00
CHEVAK CHEBBAAVOKCHCZ0009061750348,00348,000,00348,00348,0000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 280,002 280,000,002 280,002 280,00001 982,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 232,501 240,00+1,631 232,501 240,006580 2251 090,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908159,30159,300,00159,30159,3000128,00202,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001587,80601,30+2,78587,80601,3000476,00657,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757496,60498,40+0,68496,60498,4000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904196,50196,500,00196,50196,5000149,00340,00
JÁCHYMOV PMBAALAZJACS0008446753901,00901,000,00901,00901,0000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657629,10629,40+0,04629,10629,4000282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,102 300,00-4,072 300,002 300,101636 8001 820,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 901,002 901,000,002 901,002 901,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158431,00431,100,00431,00431,1000326,00451,10
JIHOSTROJBAAJIHSTCS000503636757,0057,000,0057,0057,000050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955341,40341,400,00341,40341,4000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779583 061,003 061,000,003 061,003 061,00001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 227,003 227,000,003 227,003 227,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 690,001 707,80+5,341 690,001 707,80001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 199,303 199,30+2,863 199,303 199,302683 1821 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 100,202 140,00+0,602 100,202 140,00109232 0331 587,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464477,80477,800,00477,80477,8000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159930,20930,00-0,03930,00930,201816 740605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351142,70142,70+0,07142,70142,70456 42288,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 135,001 134,10-0,251 132,501 140,00210239 173953,101 146,00
K-T-V INVESTBAAKOTVACZ0009048955490,00490,00+2,06490,00490,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 185,001 185,000,001 185,001 185,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251892,00903,00+1,34892,00903,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853700,60700,60+4,41700,60700,60160112 096431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804272,10272,20+0,03272,10272,2000209,50411,60
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 OSTRAVABAANOVHUCZ0005098251246,00234,00-4,87228,00250,004 3831 040 87648,70256,10
MADETABAAJIMLECS0008420550554,20568,70+2,10554,20568,7000261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755401,20401,20-3,04401,20401,2000310,60715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960161,00161,000,00161,00161,000084,40170,00
METALIMEXBAAMETLXCS00084124581 954,501 954,500,001 954,501 954,50001 530,002 175,10
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
MOTORPALBAAMOTORCZ0005084558266,00266,00+0,37266,00266,00307 980200,00315,50
MSABAAMSACZ0005016501193,80193,800,00193,80193,8000175,50266,00
NKT CABLESBAAKABKLCZ0005082255651,20651,20-1,42651,20651,2042 605544,00845,00
ODKOLEKBAAODKOLCZ0009064051643,00643,00+3,70643,00643,0000252,00665,00
OKDBAAOKDCZ0005100651207,60207,60+4,26207,60207,600095,00209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852910,00910,000,00910,00910,0000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355550,00550,000,00550,00550,0000370,00682,10
OSTROJBAAOSTROCS0008435558180,20180,200,00180,20180,200097,60180,20
OTAVAN TŘEBOŇBAAOTAVACZ000509085266,5066,50+3,9066,5066,500046,0080,00
O2 C.R.BAATELECCZ0009093209279,40281,80+0,71279,40282,806 6951 887 441212,00380,00
PARAMOBAAPARAMCZ0005091355489,00470,900,00470,50490,00295143 999356,50520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,2096,200,0096,2096,200081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 079,0013 110,30+0,9013 079,0013 110,30452 34710 500,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650880,00880,000,00880,00880,0000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453901,00901,000,00901,00901,0000616,50969,00
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/SHSBAAPRSLUCZ0009055158780,00780,000,00780,00780,002015 600402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 675,002 675,50+0,012 675,002 675,50001 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 200,401 202,00+0,131 200,401 202,0000643,001 202,00
RAAB KARCH.STAVIVABAARAABCZ0005101154101,20101,10-0,09101,10101,20880978,40113,50
RMS MEZZANINEBAAPVTCS00084162511 957,501 957,600,001 957,501 957,60001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455646,10646,100,00646,10646,10159 692316,00701,20
SČ ARMATURKABAASCARMCS0005003854159,00159,000,00159,00159,0000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 325,002 375,10+3,262 325,002 375,10001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 850,002 850,10-4,992 850,002 850,10002 505,103 430,00
SELGENBAASELGECZ0009033650280,30280,300,00280,30280,3000242,00364,50
SETUZABAASETUZCZ0008460052290,00290,00+3,57270,00290,009427 040183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350776,00776,60-2,55776,00778,1000317,20845,00
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
SILONBAASILONCZ0005094458623,20623,20-0,44623,20623,202012 464274,00660,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259484,10484,10+10,02484,10484,1000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 075,103 241,00+2,883 075,103 241,00001 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 511,002 511,000,002 511,002 511,00002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,10970,100,00970,10970,1000566,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00290,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952613,00546,10-7,44546,10613,002615 670233,30590,00
SPOLANABAASPOLACS000842495872,3072,300,0072,3072,300054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858150,50142,30-0,41142,30150,5015122 30777,00150,00
STAROROL.PORCELÁNBAASTAROCZ0005085753226,80226,800,00226,80226,8000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 024,502 024,500,002 024,502 024,508001 626 4001 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 360,003 360,000,003 360,003 360,00232777 2002 301,003 550,00
SUBTERRABAASBTERCS0005023050979,00961,60-2,01961,60979,003130 018764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354151,00151,000,00151,00151,000045,20155,40
ŠTI HOLDINGBFASTICZ00090878051 052,001 052,000,001 052,001 052,0000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 080,501 080,600,001 080,501 080,6000713,101 100,00
TATRABAATATRACS000501845639,7039,70+3,9239,7039,700036,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156501,20501,200,00501,20501,2000315,20501,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255634,30634,300,00634,30634,3000530,30667,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950490,00501,10+2,26490,00501,1000365,00501,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 281,001 281,000,001 281,001 281,0000760,501 430,40
TESLA KARLÍNBAATSLKACS0005021351103,60103,600,00103,60103,600037,70119,30
TESLA SEZAMBAATSLSECS0005009851481,10481,10-0,02481,10481,1000270,50562,10
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
UNIPETROLBAAUNIPECZ000909150058,7059,000,0058,7059,7062536 88331,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000128,70171,60
UNITED ENERGYBAAPSZTECS00084586591 320,001 320,00-4,691 320,001 320,0033 960900,001 450,00
UNITED ENERGYBABPSZTECZ0005113308136,90136,900,00136,90136,900091,00143,00
VČ ENERGETIKABAAVCENGCZ00050769502 831,102 877,60+0,352 831,102 877,60001 679,202 900,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 594,803 594,800,003 594,803 594,8013 5952 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658398,00398,00+1,53398,00398,006023 880271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585027,7027,20-1,8027,2027,808 560237 11814,8086,10
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 430,001 431,00+0,061 430,001 431,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159852,00852,000,00852,00852,0010086 200700,00915,00
VÍTKOVICEBAAVITKOCZ000509855815,4015,40+10,0014,0015,4017 525265 9717,7030,30
VODÁRENSKÁBAAVOAZCZ0009051256541,50541,500,00541,50541,5000260,10577,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855260,00260,000,00260,00260,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850347,60348,00+0,11347,60348,0000160,90350,00
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.TRUTNOVBAAVOKTUCZ0009058657200,00190,00-5,00190,00200,0000100,20206,90
VULKANBAAVULKACZ0005100453374,00374,00+0,26374,00374,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550125,4025,400,0025,4025,401724 36918,5026,40
WIENERBERGER C.P.BAAJICIHCS00084158572 540,302 540,30-5,082 540,302 540,3025 0811 910,002 769,60
YTONGBAAPORBECS00084201623 970,503 970,500,003 970,503 970,50003 000,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 803,105 803,10+0,885 803,105 803,102581 594 2592 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 752,803 764,00+0,063 752,803 764,00002 327,003 990,00
ŽĎASBAAZDASCS0005031152310,00310,000,00310,00310,00164 960212,50325,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 556,204 555,900,004 555,904 556,20418 2243 789,704 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,2048,000,0048,0050,200046,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 690,001 690,000,001 690,001 690,0000600,001 775,00