zavřít Přihlášení

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

Burza RM-SYSTÉM

Kurzovní lístek RMS - 20.08.2003

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.

21.07.200319.08.2003
21.08.200319.09.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195985,0086,30+0,9385,0086,30201 71069,6093,00
ALIACHEMBABSYNTHCZ00051126078,608,600,008,608,601801 5486,809,00
AMMANN CRBAASTVSTCS0005003755264,60264,600,00264,60264,6000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257343,00343,000,00343,00343,0000210,00504,50
AVIABAAAVIACS000502075922,6022,600,0022,6022,600016,3033,30
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00294,20
BMTBAABMTBOCS0005030758495,00495,40+0,08495,00495,4000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607206,00206,00-0,48206,00220,006513 670108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454641,00641,000,00641,00641,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856665,10665,100,00665,10665,1000266,90671,20
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 567,801 567,800,001 567,801 567,8000567,801 595,00
B.G.M. CAPITALBFAPRVSTCZ0009094009403,20403,200,00403,20403,20335142 375178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207277,60277,400,00277,40277,605615 542108,60296,50
CONCORDIA INV.IFBFACONIFCZ0008021201270,00270,000,00270,00270,0000213,50291,00
CONSUS IFBFACONINCZ000802830551,4051,80+0,9751,4051,80301 54642,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 020,003 020,00-0,333 020,003 020,00618 1201 200,204 000,00
CZECH PROPERTYBFAIFBOCZ0009086807777,50777,500,00777,50777,5000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 555,004 555,00-0,154 555,004 555,0029 1102 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556469,20469,30+0,08469,20469,3000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 375,007 375,000,007 375,007 375,00004 032,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156952,00953,10+0,11952,00953,1000391,101 050,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607267,90270,00+0,37267,90270,001 118300 927180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752358,00322,20-10,00322,20358,000081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025835,0035,000,0035,0035,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457141,00141,00-4,40141,00141,0039455 55462,10150,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300127,20127,50+0,07127,00128,9014 2701 822 56686,80127,50
ČKD KUTNÁ HORABAACKDKHCS0005008051409,90409,90-2,82409,90409,9000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 974,001 974,000,001 974,001 974,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255720,00792,00+10,00720,00792,0000340,201 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353404,90404,90-1,41404,90404,9000188,40490,10
ENERGOAQUABAAENRGACS0008419750703,50703,50+5,00703,50703,5000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460492,5094,40+0,1092,5094,5048945 72263,10113,90
EUROVIA CSBAASTASZCS00050228541 371,001 371,000,001 371,001 371,0000804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001839,20839,20+4,58839,20839,2000603,00843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 950,0013 950,000,0013 950,0013 950,00008 003,0014 000,00
GUMOTEXBAAGUMOTCZ0005086751740,00740,000,00740,00740,0000308,00784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 010,002 167,10+9,992 010,002 167,10001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851665,10671,50+1,20665,10671,502114 031450,10750,00
HOTEL PANORAMABAAPANORCS0008438354695,00689,00-0,86689,00695,0064 158409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509948,40948,400,00948,40948,4000373,00948,40
CHEVAK CHEBBAAVOKCHCZ0009061750348,00348,000,00348,00348,0000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 508,002 508,000,002 508,002 508,00002 119,502 910,00
IF OBCHODUBFAOBCHOCZ00080111031 222,101 222,10+0,091 222,101 222,1044 8881 090,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908161,40161,40+0,43161,40161,4000128,00192,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001609,10611,30+0,37609,10611,3000476,00657,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757497,50492,50-1,00492,50497,5000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904193,00193,000,00193,00193,00305 790149,00340,00
JÁCHYMOV PMBAALAZJACS0008446753916,40951,00+3,76916,40951,0000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657750,00754,00+8,92630,00754,002717 870282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,302 300,30-1,762 300,302 300,30716 1021 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 901,002 901,000,002 901,002 901,0083252 3202 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158431,30431,300,00431,30431,3000326,00451,10
JIHOSTROJBAAJIHSTCS000503636757,0057,000,0057,0057,000050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,10360,100,00360,10360,1000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779583 061,003 061,000,003 061,003 061,0026 1221 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 227,003 300,00+2,263 227,003 300,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 610,601 621,200,001 610,601 621,20001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 021,103 021,10-2,713 021,103 021,1039 0631 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000041,0067,00
KAROSERIABAAAVIABCS0005032150330,00330,000,00330,00330,0000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 160,002 160,000,002 160,002 160,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 159,002 163,70-0,902 142,102 168,005231 124 4951 587,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464478,10478,10+0,06478,10478,1000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159931,00931,000,00931,00931,00109 310605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351143,00150,10+4,89143,00150,100088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 141,101 141,10-0,681 141,101 141,101011 411953,101 149,00
K-T-V INVESTBAAKOTVACZ0009048955490,00490,000,00490,00490,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 185,001 185,000,001 185,001 185,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251908,40953,40+4,95908,40953,4000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853688,40688,400,00688,40688,4000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804272,50281,00+3,08272,50281,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 520,001 520,000,001 520,001 520,00001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,6022,600,0022,6022,600016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251241,90250,10+5,08238,10260,003 288817 01548,70256,10
MADETABAAJIMLECS0008420550617,00617,000,00617,00617,005433 318261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755401,20401,200,00401,20401,2000310,60648,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,00145,000,00145,00145,00152 17584,40170,00
METALIMEXBAAMETLXCS00084124581 950,001 950,00-1,241 950,001 950,00917 5501 530,002 175,10
MILETABAAMILETCS000502745781,4079,40-2,4579,4081,400062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000163,00250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558266,00266,000,00266,00266,00225 852200,00315,50
MSABAAMSACZ0005016501193,20193,200,00193,20193,2000175,50266,00
NKT CABLESBAAKABKLCZ0005082255648,60651,20+1,13648,60651,2042 600544,00845,00
ODKOLEKBAAODKOLCZ0009064051646,50646,500,00646,50646,5000252,00665,00
OKDBAAOKDCZ0005100651199,10199,00-0,54199,00199,1011422 69395,10209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852915,00915,000,00915,00915,0000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355580,10580,100,00580,10580,1000370,00682,10
OSTROJBAAOSTROCS0008435558185,00175,60-5,08175,60185,0011821 63397,60185,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
O2 C.R.BAATELECCZ0009093209282,00285,70+2,03281,70285,901 676476 201212,00380,00
PARAMOBAAPARAMCZ0005091355477,90477,90-0,10477,90477,9000360,00520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,2097,200,0097,2097,200081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 555,0013 572,60+0,5013 360,0013 576,800010 500,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650915,00915,000,00915,00915,0000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453881,10881,10-5,52881,10881,1043 524616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652100,30100,300,00100,30100,30242 40767,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 104,002 104,00+4,802 104,002 104,00001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158814,00815,00+0,61814,00815,0000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 601,102 615,60+0,542 601,102 615,60718 2371 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 813,802 814,00+0,012 813,802 814,00002 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 225,201 225,200,001 225,201 225,2000643,001 225,20
RAAB KARCH.STAVIVABAARAABCZ000510115499,5099,500,0099,5099,500078,40113,50
RMS MEZZANINEBAAPVTCS00084162511 971,501 971,500,001 971,501 971,50001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455646,10646,10+3,69646,10646,1000316,00701,20
SČ ARMATURKABAASCARMCS0005003854159,00159,000,00159,00159,0000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 300,002 300,10-6,112 300,002 300,102864 4011 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,003 000,000,003 000,003 000,00002 505,103 430,00
SELGENBAASELGECZ0009033650280,30266,70-4,85266,70280,3000242,00364,50
SETUZABAASETUZCZ0008460052298,10298,100,00298,10298,1000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00800,00+0,37764,10800,006954 662317,20845,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458651,60651,60-1,27651,60651,6000274,00660,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,000,00485,00485,002970251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 101,003 101,00-0,033 101,003 101,0026 2021 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 511,002 600,50+3,562 511,002 600,50002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,10970,100,00970,10970,1000599,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00290,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952561,20560,000,00560,00561,204424 645233,30590,00
SPOLANABAASPOLACS000842495873,1073,10+0,1373,1073,100054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858157,90146,50+0,27146,20157,901 133169 71477,00150,00
STAROROL.PORCELÁNBAASTAROCZ0005085753226,80226,800,00226,80226,8000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 024,002 024,00+5,002 024,002 024,00001 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 500,003 500,00+6,063 500,003 500,00310 5002 301,003 550,00
SUBTERRABAASBTERCS0005023050979,50982,50+2,13979,50982,5000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354146,10146,10-5,31146,10146,10142 04545,20155,40
ŠTI HOLDINGBFASTICZ0009087805947,00947,00-9,98947,00947,002018 940603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 080,601 080,60+4,801 080,601 080,6000713,101 100,00
TATRABAATATRACS000501845639,7039,700,0039,7039,700036,0047,90
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950501,20501,200,00501,20501,2000365,00501,20
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,001 301,00+1,951 301,001 301,0033 903810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351103,60104,00+0,38103,60104,000037,70119,30
TESLA SEZAMBAATSLSECS0005009851529,10529,100,00529,10529,1000270,50562,10
TOMABAATOMACZ000508855991,1091,100,0091,1091,100067,10107,90
TRANZABAATRANZCZ0005076356109,00109,000,00109,00109,0000109,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 445,001 445,000,001 445,001 445,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150059,0059,80-0,3358,3060,002 854168 10731,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000128,70171,60
UNITED ENERGYBABPSZTECZ0005113308136,90136,900,00136,90136,900091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 450,001 450,000,001 450,001 450,0000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 831,002 831,100,002 831,002 831,10001 679,202 900,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 449,303 449,300,003 449,303 449,30002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658393,00393,000,00393,00393,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585025,3025,00-7,7424,4025,306 381159 69314,8085,00
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 451,001 451,000,001 451,001 451,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159900,00900,00+4,52900,00900,001513 500700,00915,00
VÍTKOVICEBAAVITKOCZ000509855818,9019,90+9,9418,7019,9023 443463 9587,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855260,00260,000,00260,00260,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850332,00332,000,00332,00332,0000160,90350,00
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.TRUTNOVBAAVOKTUCZ0009058657193,90193,900,00193,90193,9000100,20206,90
VULKANBAAVULKACZ0005100453374,00374,000,00374,00374,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550126,8026,80+4,6826,7026,800018,6026,80
WIENERBERGER C.P.BAAJICIHCS00084158572 620,002 620,00-3,072 620,002 620,00820 9601 910,002 769,60
YTONGBAAPORBECS00084201623 971,503 971,600,003 971,503 971,60003 070,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 835,005 835,000,005 835,005 835,00317 5052 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 867,003 926,50+1,533 867,003 926,50002 327,203 990,00
ŽĎASBAAZDASCS0005031152310,20310,20+0,03310,20310,20103 102212,50325,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 557,304 557,30-1,544 557,304 557,30627 3443 789,704 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835149,3049,300,0049,3049,300047,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 690,001 690,000,001 690,001 690,0000600,001 775,00