zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 17:28
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 22.08.2003

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.

23.07.200321.08.2003
25.08.200322.09.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,0000110,00173,50
ALIACHEMBABSYNTHCZ00051126079,409,400,009,409,40006,809,40
ALIACHEMBAASYNTHCZ000509195990,3097,00+8,5090,3097,0085682 92569,6097,00
AMMANN CRBAASTVSTCS0005003755256,10256,100,00256,10256,10143 585241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,00341,000,00341,00341,0000210,00504,50
AVIABAAAVIACS000502075922,6022,600,0022,6022,600016,3033,30
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00294,20
BMTBAABMTBOCS0005030758495,50495,20-0,08495,20495,6000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607207,00207,000,00207,00207,0010521 735108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454641,00641,100,00641,00641,1000365,50764,20
BRISK TÁBORBAABRITACZ0005074856665,10665,100,00665,10665,1000266,90671,20
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 600,001 600,00+2,051 600,001 600,001117 600567,801 600,00
B.G.M. CAPITALBFAPRVSTCZ0009094009362,90362,90-9,99362,90362,9051 815178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207294,80294,60+1,97294,60294,8000108,60296,50
CONCORDIA INV.IFBFACONIFCZ0008021201270,00270,10+0,03270,00270,1000213,50291,00
CONSUS IFBFACONINCZ000802830552,5052,500,0052,5052,500042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 010,003 010,00+0,163 010,003 010,00001 200,204 000,00
CZECH PROPERTYBFAIFBOCZ0009086807777,50777,500,00777,50777,5000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 560,604 560,600,004 560,604 560,60002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556469,50469,50+0,04469,50469,5000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 400,007 400,000,007 400,007 400,00004 032,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 045,001 050,00+0,471 045,001 050,001515 730391,101 050,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607270,90268,30-0,77268,30273,001 470396 918180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752320,00320,000,00320,00320,000081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025835,0035,000,0035,0035,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457141,00141,00+0,35141,00141,00212 96162,10150,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300130,00133,40+2,61128,40134,9033 7274 458 69986,80133,40
ČKD KUTNÁ HORABAACKDKHCS0005008051389,80389,80-7,60389,80389,80145 457260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255820,00820,00+1,51820,00820,0000340,201 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353402,30402,30-0,64402,30402,3000188,40490,10
ENERGOAQUABAAENRGACS0008419750703,50703,50+5,00703,50703,5000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460493,1093,20-1,2793,1093,2012011 17863,10113,90
EUROVIA CSBAASTASZCS00050228541 385,001 385,00-2,291 385,001 385,001013 850804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001847,20847,20+0,01847,20847,2000603,00847,20
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 350,0014 350,000,0014 350,0014 350,00008 003,0014 350,00
GUMOTEXBAAGUMOTCZ0005086751740,00777,00+5,00740,00777,0000308,00784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 125,002 125,10-6,382 125,002 125,10001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851675,10675,10-0,42675,10675,1085 401450,10750,00
HOTEL PANORAMABAAPANORCS0008438354710,00710,00+1,06710,00710,0021 420409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509970,00970,000,00970,00970,0000373,00970,00
CHEVAK CHEBBAAVOKCHCZ0009061750348,00348,000,00348,00348,0000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 525,002 525,000,002 525,002 525,00002 119,502 910,00
IF OBCHODUBFAOBCHOCZ00080111031 222,001 222,000,001 222,001 222,001012 2201 090,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908161,80161,80+0,24161,80161,8000128,00192,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001609,10609,100,00609,10609,1000476,00657,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757492,50492,500,00492,50492,5000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904196,50196,50+1,81196,50198,0000149,00340,00
JÁCHYMOV PMBAALAZJACS0008446753973,20973,20+13,14973,20973,2000406,20973,20
JÄKL KARVINÁBAAJAKKACZ0005084657670,00670,00-7,95670,00670,001510 050282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 325,002 325,00-0,212 325,002 325,0012 3251 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 901,002 901,000,002 901,002 901,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158431,30431,300,00431,30431,3000326,00451,10
JIHOSTROJBAAJIHSTCS000503636756,8056,80-0,3556,8056,801690950,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,10360,100,00360,10360,1000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779583 061,003 061,000,003 061,003 061,00001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 400,003 400,00+3,033 400,003 510,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 651,201 723,10+4,351 651,201 723,10001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 060,603 055,70-0,083 055,703 060,60001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000041,0067,00
KAROSERIABAAAVIABCS0005032150330,00330,000,00330,00330,0000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 179,002 179,000,002 179,002 179,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 231,702 289,10+2,602 231,702 302,901 3253 000 5541 587,602 289,10
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464460,10460,10-3,76460,10460,103013 803400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159936,80941,20+0,46936,80941,2000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351150,00150,100,00150,00150,100088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 150,001 159,10+0,791 150,001 159,10179207 354953,101 159,10
K-T-V INVESTBAAKOTVACZ0009048955490,00490,00+1,03490,00490,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 185,001 185,000,001 185,001 185,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251953,40953,400,00953,40953,4000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853582,30582,30-6,02582,30582,3042 329431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,0000209,50411,60
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 OSTRAVABAANOVHUCZ0005098251250,70247,00-1,23247,00250,7026265 10648,70256,10
MADETABAAJIMLECS0008420550617,00617,00+3,68617,00617,00159 255261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755401,20401,200,00401,20401,2000310,60648,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,00145,000,00145,00145,000084,40170,00
METALIMEXBAAMETLXCS00084124581 975,001 975,00-1,201 975,001 975,00001 530,002 175,10
MILETABAAMILETCS000502745779,4079,400,0079,4079,400062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000163,00250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558265,00265,00-0,37265,00265,00307 950200,00315,50
MSABAAMSACZ0005016501193,20193,200,00193,20193,2000175,50266,00
NKT CABLESBAAKABKLCZ0005082255646,20646,10-0,30646,10646,2042 585544,00845,00
ODKOLEKBAAODKOLCZ0009064051665,00665,000,00665,00665,0000252,00665,00
OKDBAAOKDCZ0005100651201,00201,00+0,24201,00201,007615 27695,10209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852915,00915,000,00915,00915,0000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355580,10580,100,00580,10580,1000370,00682,10
OSTROJBAAOSTROCS0008435558175,60175,60+0,17175,60175,60352797,60185,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
O2 C.R.BAATELECCZ0009093209305,00320,60+5,11303,00325,0017 2145 433 106212,00380,00
PARAMOBAAPARAMCZ0005091355471,00470,50-1,56470,50471,00104 707360,00520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,0097,000,0097,0097,000081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 800,0013 800,00-0,6013 650,0013 800,0055752 84610 500,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650915,00915,000,00915,00915,0000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453881,20881,20-0,09881,20881,2043 525616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652100,30100,300,00100,30100,30161 60567,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 104,002 104,000,002 104,002 104,00001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158811,00811,00-0,49811,00818,4000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 762,002 769,50+5,222 762,002 769,50001 800,002 769,50
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 814,302 815,00+0,052 814,302 815,00002 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 971,501 971,50-0,921 971,501 971,50001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455660,10660,100,00660,10660,1000316,00701,20
SČ ARMATURKABAASCARMCS0005003854159,00159,000,00159,00159,0000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 400,002 424,00+3,142 400,002 424,00001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,003 000,000,003 000,003 000,00002 505,103 430,00
SELGENBAASELGECZ0009033650281,00281,00+0,10281,00281,0000242,00364,50
SETUZABAASETUZCZ0008460052313,50313,500,00313,50313,5000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00800,000,00800,00800,001512 000317,20845,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458615,00630,10-5,26615,00630,102616 052274,00665,10
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259500,00500,00+1,52500,00500,002010 000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 101,003 101,00-0,033 101,003 101,002062 0201 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 605,002 605,60+0,012 605,002 605,60002 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 UHELNÁBAASOKUHCZ0005103952577,80614,00+2,33577,80614,00972594 239233,30614,00
SPOLANABAASPOLACS000842495873,1073,100,0073,1073,100054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858146,30154,00+0,06146,30154,50927142 81277,00154,00
STAROROL.PORCELÁNBAASTAROCZ0005085753226,00226,000,00226,00226,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 024,002 024,000,002 024,002 024,00001 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 350,503 350,500,003 350,503 350,50002 301,003 550,00
SUBTERRABAASBTERCS0005023050990,00990,50+0,81990,00990,5000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354146,20151,00+3,21146,10151,000045,20155,40
ŠTI HOLDINGBFASTICZ0009087805947,00947,000,00947,00947,0000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 080,601 080,600,001 080,601 080,6000713,101 100,00
TATRABAATATRACS000501845639,7039,70+3,6539,7039,700036,0047,90
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950501,20501,200,00501,20501,2000365,00501,20
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,101 301,100,001 301,101 301,1000810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351104,00104,000,00104,00104,000037,70119,30
TESLA SEZAMBAATSLSECS0005009851529,10529,100,00529,10529,1000270,50562,10
TOMABAATOMACZ000508855995,0095,00+4,0595,0095,000067,10107,90
TRANZABAATRANZCZ000507635699,0099,00-9,1799,0099,00302 97099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 445,001 445,000,001 445,001 445,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150059,6061,00+2,3459,4061,0015 278923 28231,0061,00
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 831,002 831,200,002 831,002 831,20001 679,202 900,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 450,003 450,00+4,543 450,003 450,001965 5502 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658393,00393,00+9,16393,00393,004015 720271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585024,4025,30+0,7924,3025,303 09876 04614,8085,00
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 MIKULOVBAAVINOMCS0008465159925,50925,500,00925,50925,5000700,00925,50
VÍTKOVICEBAAVITKOCZ000509855816,4016,40-7,8616,4016,403 39155 6127,7030,30
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.TRUTNOVBAAVOKTUCZ0009058657190,60186,20-2,30186,20190,6000100,20206,90
VULKANBAAVULKACZ0005100453374,00374,00+4,76374,00374,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550126,8026,800,0026,8026,800018,6026,80
WIENERBERGER C.P.BAAJICIHCS00084158572 600,002 600,00+1,562 600,002 600,00615 6001 910,002 769,60
YTONGBAAPORBECS00084201623 971,603 995,00+0,583 971,603 995,00003 070,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 835,005 835,000,005 835,005 835,00423 3402 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 926,503 926,500,003 926,503 926,50002 327,203 990,00
ŽĎASBAAZDASCS0005031152310,10310,10-0,03310,10310,1072 171212,50325,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 557,204 557,200,004 557,204 557,2029 1143 789,704 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,8050,80+3,0450,8050,800047,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 690,001 690,000,001 690,001 690,0000600,001 775,00