zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 22:05
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 25.08.2003

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.

25.07.200322.08.2003
26.08.200324.09.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,00213 066110,00173,50
ALIACHEMBABSYNTHCZ00051126079,409,400,009,409,40006,809,40
ALIACHEMBAASYNTHCZ000509195993,1093,10-4,0293,1093,10716 61069,6097,00
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
BMTBAABMTBOCS0005030758495,40495,40+0,04495,40495,4000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607207,00207,000,00207,00207,00306 210110,10230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454641,00641,100,00641,00641,1000365,50764,20
BRISK TÁBORBAABRITACZ0005074856665,10665,100,00665,10665,1000266,90671,20
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 600,001 600,000,001 600,001 600,0000567,801 600,00
B.G.M. CAPITALBFAPRVSTCZ0009094009362,00362,00-0,24362,00362,00207 240178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207277,40277,40-5,83277,40277,40102 774108,60296,50
CONCORDIA INV.IFBFACONIFCZ0008021201270,10270,100,00270,10270,1000213,50291,00
CONSUS IFBFACONINCZ000802830552,5052,70+0,3852,5052,700042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 010,003 010,000,003 010,003 010,00001 700,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807777,50777,500,00777,50777,5000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 580,604 580,60+0,434 580,604 580,6029 1612 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556469,30469,30-0,04469,30469,3073 285367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 500,007 500,00+1,357 500,007 500,00101817 5004 032,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 075,001 075,00+2,381 075,001 075,0000391,101 075,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607270,00273,00+1,75270,00273,001 379373 041180,10273,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752320,00320,000,00320,00320,000081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025835,0033,00-5,7133,0035,000028,80113,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457140,50141,000,00140,50141,009613 53262,10150,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300134,70134,00+0,44131,00134,8010 4321 379 13586,80134,00
ČKD KUTNÁ HORABAACKDKHCS0005008051399,30399,30+2,43399,30399,30124 792260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255820,00820,000,00820,00820,0000351,201 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353402,30402,300,00402,30402,3000188,40490,10
ENERGOAQUABAAENRGACS0008419750703,50703,500,00703,50703,5000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460492,6091,10-2,2590,1093,0053649 12063,10113,90
EUROVIA CSBAASTASZCS00050228541 417,501 412,50+1,981 412,501 417,5000804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001847,40847,40+0,02847,40847,4000603,00847,40
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
GUMOTEXBAAGUMOTCZ0005086751720,00720,00-7,33720,00720,0021 440360,00784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 200,002 050,10-3,522 050,102 200,001838 4011 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851675,10675,00-0,01675,00675,10149 450450,10750,00
HOTEL PANORAMABAAPANORCS0008438354710,00710,000,00710,00710,0000409,30718,50
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 200,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 222,001 222,000,001 222,001 222,0022 4441 107,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908162,00162,00+0,12162,00162,0000128,00192,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001609,10609,100,00609,10609,1000476,00657,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757465,00465,00-5,58465,00465,002930401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904196,50197,00+0,25196,50197,0000149,00340,00
JÁCHYMOV PMBAALAZJACS00084467531 002,201 002,20+2,971 002,201 002,201010 022406,201 002,20
JÄKL KARVINÁBAAJAKKACZ0005084657650,10650,10-2,97650,10650,1021 300310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 330,002 330,00+0,212 330,002 330,0024 6601 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
JIHOSTROJBAAJIHSTCS000503636757,0057,00+0,3557,0057,000050,0088,10
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 427,403 427,40+0,803 427,403 585,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 713,001 752,60+1,711 687,101 752,60001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 055,703 058,40+0,083 055,703 058,40001 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 259,002 293,30+0,182 154,802 295,207941 801 5691 587,602 293,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464460,10460,100,00460,10460,1000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159939,70939,70-0,15939,70939,7000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351150,00154,10+2,66150,00154,100088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 159,101 159,100,001 159,101 159,1066 955953,101 159,10
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.BAATEPNBCZ0008431251912,00912,00-4,34912,00912,0076 384563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853582,30582,300,00582,30582,3000431,00700,60
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 OSTRAVABAANOVHUCZ0005098251247,00245,00-0,80240,00247,0010 4562 551 18548,70256,10
MADETABAAJIMLECS0008420550617,00617,000,00617,00617,0000261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755401,20401,200,00401,20401,2000310,60603,10
MEOPTA PŘEROVBAAMEOPTCS0005008960145,00147,00+1,37145,00147,000084,40170,00
METALIMEXBAAMETLXCS00084124581 975,001 973,00-0,101 973,001 975,00001 530,002 175,10
MILETABAAMILETCS000502745778,3078,30-1,3878,3078,300062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000163,60250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558265,10265,10+0,03265,10265,1000200,00315,50
MSABAAMSACZ0005016501193,20193,30+0,05193,20193,3000175,50259,60
NKT CABLESBAAKABKLCZ0005082255658,10658,10+1,85658,10658,1000544,00845,00
ODKOLEKBAAODKOLCZ0009064051665,00665,000,00665,00665,0000252,00665,00
OKDBAAOKDCZ0005100651199,70199,70-0,64199,70199,7029057 42995,10209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852915,00921,20+0,67915,00921,2000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355580,10580,100,00580,10580,1000370,00682,10
OSTROJBAAOSTROCS0008435558177,80177,80+1,25177,80177,800097,60185,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0066,00+1,5365,0066,000046,0080,00
O2 C.R.BAATELECCZ0009093209322,60320,10-0,15300,50322,603 6651 163 422212,00380,00
PARAMOBAAPARAMCZ0005091355471,00471,00+0,10471,00471,004320 253373,10520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,0097,000,0097,0097,000081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 650,0013 650,00-1,0813 650,0013 650,00227 30010 500,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650880,00880,00-3,82880,00880,0076 160699,70915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453925,70925,70+5,04925,70925,7000616,50969,00
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/SHSBAAPRSLUCZ0009055158800,00800,00-1,35800,00800,0086 400402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 769,602 770,50+0,032 769,602 770,50001 800,002 770,50
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 815,202 900,00+3,012 815,202 900,00002 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 225,201 235,30+0,821 225,201 235,3000643,001 235,30
RAAB KARCH.STAVIVABAARAABCZ000510115499,5099,500,0099,50109,400078,40113,50
RMS MEZZANINEBAAPVTCS00084162511 953,001 953,00-0,931 953,001 953,00917 5771 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455660,10710,00+7,55660,10710,006041 402316,00710,00
SČ ARMATURKABAASCARMCS0005003854159,00159,000,00159,00159,0000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 350,102 350,10-3,042 350,102 350,1049 4001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,003 000,000,003 000,003 000,00002 505,103 430,00
SELGENBAASELGECZ0009033650281,00281,000,00281,00281,001281242,00364,50
SETUZABAASETUZCZ0008460052313,40313,40-0,03313,40313,4000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350816,30817,00+2,12816,30817,0000317,20845,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458631,10631,10+0,15631,10631,102012 622274,00665,10
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259500,00500,000,00500,00500,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 102,003 102,00+0,033 102,003 102,00001 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 610,002 625,10+0,742 610,002 625,10002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,10970,100,00970,10970,1000601,201 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00290,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952579,10591,00-3,74579,10591,004827 988233,30614,00
SPOLANABAASPOLACS000842495873,1073,100,0073,1073,100054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858154,00155,00+0,64154,00158,001 829284 14477,00155,00
STAROROL.PORCELÁNBAASTAROCZ0005085753226,00226,10+0,04226,00226,1000156,50257,80
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
SUBTERRABAASBTERCS0005023050965,00965,10-2,56965,00965,105048 252764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354151,00151,000,00151,00151,000045,20155,40
ŠTI HOLDINGBFASTICZ0009087805947,00950,10+0,32947,00950,1000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 080,601 081,50+0,081 080,601 081,5044 200713,101 100,00
TATRABAATATRACS000501845638,3038,30-3,5238,3038,30726836,0047,20
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950501,20501,200,00501,20501,2000372,60501,20
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,101 301,100,001 301,101 301,1000810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351104,00104,50+0,48104,00104,500037,70119,30
TESLA SEZAMBAATSLSECS0005009851529,10529,100,00529,10529,1000270,50562,10
TOMABAATOMACZ000508855995,0096,00+1,0595,0096,000067,10107,90
TRANZABAATRANZCZ000507635699,0099,000,0099,0099,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 351,001 351,00-6,501 351,001 351,0045 404544,001 750,00
UNIPETROLBAAUNIPECZ000909150061,0063,40+3,9357,3063,5012 364771 90931,0063,40
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000128,70171,60
UNITED ENERGYBABPSZTECZ0005113308136,90136,900,00136,90136,900091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 402,501 402,50-3,271 402,501 402,5000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 900,102 900,10+2,432 900,102 900,10514 5011 679,202 900,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 450,003 450,000,003 450,003 450,00002 345,003 690,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658392,00392,00-0,25392,00392,003011 760271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585025,1025,300,0025,1025,304 791120 94214,8085,00
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 MIKULOVBAAVINOMCS0008465159925,50928,00+0,27925,50928,0000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855815,1016,00-2,4314,8016,0013 227203 6997,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855260,00260,000,00260,00260,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850350,00350,00+5,42350,00350,004515 750160,90350,00
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.TRUTNOVBAAVOKTUCZ0009058657186,20190,60+2,36186,20190,6000100,20206,90
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.BAEJICIHCZ000511550126,8026,800,0026,8026,800019,0026,80
WIENERBERGER C.P.BAAJICIHCS00084158572 700,002 732,50+5,092 606,002 732,50001 952,002 769,60
YTONGBAAPORBECS00084201623 995,003 995,100,003 995,003 995,10003 100,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 835,005 835,100,005 835,005 835,10211 6702 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 926,503 959,50+0,843 926,503 959,50002 327,203 990,00
ŽĎASBAAZDASCS0005031152310,20319,10+2,90310,20319,1000212,50325,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 503,504 503,20-1,184 503,204 503,501045 0333 789,704 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,8050,800,0050,8050,800047,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 690,001 690,000,001 690,001 690,0000601,001 775,00