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 - 26.08.2003

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.

25.07.200325.08.2003
27.08.200325.09.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195993,1094,00+0,9693,1094,000069,6097,00
ALIACHEMBABSYNTHCZ00051126079,009,00-4,259,009,002522 2686,809,40
AMMANN CRBAASTVSTCS0005003755257,80257,80+0,66257,80257,8000241,00294,00
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
BMTBAABMTBOCS0005030758495,40495,50+0,02495,40495,5000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607220,00207,000,00206,50220,0039582 148110,10230,00
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. CAPITALBFAPRVSTCZ0009094009362,00362,000,00362,00362,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207291,30291,30+5,01291,30291,3000108,60296,50
CONCORDIA INV.IFBFACONIFCZ0008021201270,10270,100,00270,10270,1000213,50291,00
CONSUS IFBFACONINCZ000802830552,7052,700,0052,7052,700042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 010,003 010,000,003 010,003 010,00001 700,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807823,00700,00-9,96700,00823,005038 690657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 560,404 560,40-0,444 560,404 560,40313 6812 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556469,60469,60+0,06469,60469,6073 287367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 501,007 501,00+0,017 501,007 501,00322 5034 032,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 099,901 100,00+2,321 099,901 100,00257282 699391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607270,00283,90+3,99270,00283,901 887522 925180,10283,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752320,00319,00-0,31319,00320,000081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025833,0033,000,0033,0033,003099028,80113,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457141,00141,000,00141,00141,0015521 85562,10150,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300133,00130,30-2,76130,30133,5015 8642 103 67186,80134,00
ČKD KUTNÁ HORABAACKDKHCS0005008051400,00400,00+0,17400,00400,00124 800260,00458,10
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.LOUNYBAAELEKTCZ0005092353402,30362,10-9,99362,10402,3000188,40490,10
ENERGOAQUABAAENRGACS0008419750703,50703,500,00703,50703,5000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460493,6091,90+0,8791,9096,5028026 60563,10113,90
EUROVIA CSBAASTASZCS00050228541 340,001 340,00-5,131 340,001 350,601 9002 561 595804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001850,00850,00+0,30850,00850,0065 100603,00850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104900,00900,00-10,00900,00900,00109 000900,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 350,0014 350,000,0014 350,0014 350,00008 003,0014 350,00
GUMOTEXBAAGUMOTCZ0005086751720,00720,000,00720,00720,0021 440360,00784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 200,002 200,00+7,312 200,002 200,001022 0001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851700,10700,10+3,71700,10700,102215 402450,10750,00
HOTEL PANORAMABAAPANORCS0008438354710,00710,000,00710,00710,0000409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509990,00990,00+2,06990,00990,007877 220373,00990,00
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 222,001 222,000,001 222,001 222,002024 4401 107,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908162,00162,000,00162,00162,0000128,00192,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001609,10609,100,00609,10609,1000476,00657,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757466,70488,90+5,13466,70488,9020093 000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904196,70196,70-0,15181,00196,7000149,00340,00
JÁCHYMOV PMBAALAZJACS00084467531 002,201 002,200,001 002,201 002,2000406,201 002,20
JÄKL KARVINÁBAAJAKKACZ0005084657665,00665,10+2,30665,00665,1000310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 446,502 446,50+5,002 446,502 446,50001 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
JIHOSTROJBAAJIHSTCS000503636757,0057,000,0057,0057,00965 47250,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,10363,00+0,80360,10363,0000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779583 061,003 061,000,003 061,003 061,00001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 827,003 827,00+11,653 827,003 827,00415 3082 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 651,201 651,20-5,781 651,201 651,2011 6511 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 058,403 058,400,003 058,403 058,40001 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 281,002 258,90-1,502 258,902 304,506651 528 2291 587,602 293,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464460,10460,100,00460,10460,1000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159941,20941,20+0,15941,20941,2000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351154,00146,60-4,86146,60154,100088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 155,001 155,00-0,351 155,001 155,0055 775953,101 159,10
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.BAATEPNBCZ0008431251912,00912,000,00912,00912,0000563,101 188,00
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 OSTRAVABAANOVHUCZ0005098251246,80246,30+0,53245,40248,00700172 52848,70256,10
MADETABAAJIMLECS0008420550617,00617,000,00617,00617,0031 851261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755376,10376,10-6,25376,10376,1093 385310,60603,10
MEOPTA PŘEROVBAAMEOPTCS0005008960160,00160,00+8,84160,00160,0011318 08084,40170,00
METALIMEXBAAMETLXCS00084124581 973,001 973,000,001 973,001 973,00001 530,002 175,10
MILETABAAMILETCS000502745778,3078,300,0078,3078,300062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000163,60250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558265,10262,60-0,94262,60265,10246 327200,00315,50
MSABAAMSACZ0005016501193,30193,300,00193,30193,30142 706175,50259,60
NKT CABLESBAAKABKLCZ0005082255646,20645,60-1,89645,60646,20106 458544,00845,00
ODKOLEKBAAODKOLCZ0009064051628,10628,10-5,54628,10628,1042 512252,00665,00
OKDBAAOKDCZ0005100651191,00207,00+3,65191,00207,0023346 82395,10209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355580,10580,100,00580,10580,10105 801370,00682,10
OSTROJBAAOSTROCS0008435558177,80177,800,00177,80177,800097,60185,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085266,0066,000,0066,0066,000046,0080,00
O2 C.R.BAATELECCZ0009093209321,30317,60-0,78317,50326,002 332751 278212,00380,00
PARAMOBAAPARAMCZ0005091355470,90470,90-0,02470,90470,901471373,10520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,0097,20+0,2097,0097,200081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 650,0013 800,00+1,0913 650,0013 800,0012164 45010 500,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650792,00792,00-10,00792,00792,0021 584699,70915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453882,00882,00-4,72882,00882,0043 528616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652100,30100,300,00100,30100,30101 00367,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 104,002 104,000,002 104,002 104,00001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158830,00830,00+3,75830,00830,0000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 771,002 772,50+0,072 771,002 772,50001 800,002 772,50
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 900,002 900,200,002 900,002 900,20002 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 236,001 236,00+0,051 236,001 236,1000643,001 236,00
RAAB KARCH.STAVIVABAARAABCZ0005101154101,40104,00+4,52101,40104,000078,40113,50
RMS MEZZANINEBAAPVTCS00084162511 942,001 942,00-0,561 942,001 942,001019 4201 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455756,30660,10-7,02660,10756,302417 766316,00710,00
SČ ARMATURKABAASCARMCS0005003854159,00159,000,00159,00159,0000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 425,002 500,00+6,372 350,202 585,10001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,003 000,000,003 000,003 000,00002 505,103 430,00
SELGENBAASELGECZ0009033650281,00281,000,00281,00281,0000242,00364,50
SETUZABAASETUZCZ0008460052313,40313,400,00313,40313,4000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350780,00780,00-4,52780,00780,005039 000317,20845,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458631,10632,40+0,20631,10632,4000274,00665,10
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259500,00500,000,00500,00500,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 101,003 101,00-0,033 101,003 101,00412 4041 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 625,002 637,60+0,472 625,002 637,60002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,10970,100,00970,10970,1000601,201 070,00
SOFTWARE 602BAASOFTWCZ0009092300234,00234,00-10,00234,00234,0000234,00290,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952583,10583,00-1,35583,00595,00386229 229233,30614,00
SPOLANABAASPOLACS000842495873,1073,100,0073,1073,100054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,00146,70-5,35146,70155,008212 46177,00155,00
STAROROL.PORCELÁNBAASTAROCZ0005085753226,20226,00-0,04226,00226,3000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 024,002 024,000,002 024,002 024,00001 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 500,003 500,00+4,463 500,003 500,0029101 5002 301,003 550,00
SUBTERRABAASBTERCS0005023050990,10990,10+2,59990,10990,1000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354151,00151,000,00151,00151,00460445,20155,40
ŠTI HOLDINGBFASTICZ0009087805950,10950,100,00950,10950,1000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 081,501 081,500,001 081,501 081,5000713,101 100,00
TATRABAATATRACS000501845639,7039,70+3,6539,7039,700036,0047,20
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 KARLÍNBAATSLKACS0005021351104,50104,500,00104,50104,500037,70119,30
TESLA SEZAMBAATSLSECS0005009851476,20476,20-9,99476,20476,2031 429270,50562,10
TOMABAATOMACZ000508855996,00100,50+4,6896,00100,500067,10107,90
TRANZABAATRANZCZ000507635699,0099,000,0099,0099,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 355,001 370,00+1,401 355,001 370,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150063,4064,00+0,9463,4065,0094 0426 095 83531,0064,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000128,70171,60
UNITED ENERGYBABPSZTECZ0005113308136,90136,900,00136,90136,900091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 500,001 500,00+6,951 500,001 500,007561 134 000900,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 831,302 831,30-2,372 831,302 831,30001 679,202 900,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 450,003 450,000,003 450,003 450,00002 345,003 690,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658392,00392,000,00392,00392,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585025,3027,70+9,4825,3027,706 543174 09014,8085,00
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 MIKULOVBAAVINOMCS0008465159861,00861,00-7,21861,00861,00108 610700,00928,00
VÍTKOVICEBAAVITKOCZ000509855816,5016,80+5,0015,8016,907 796128 3347,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855260,00260,000,00260,00260,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850348,30348,30-0,48348,30348,3000160,90350,00
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.TRUTNOVBAAVOKTUCZ0009058657200,00200,00+4,93200,00200,00102 000100,20206,90
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.BAAJICIHCS00084158572 781,502 781,50+1,792 781,502 781,50001 952,002 781,50
WIENERBERGER C.P.BAEJICIHCZ000511550126,8026,800,0026,8026,800019,0026,80
YTONGBAAPORBECS00084201623 995,103 995,100,003 995,103 995,10003 100,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 835,105 835,000,005 835,005 835,10846 6802 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 959,503 959,500,003 959,503 959,50002 327,203 990,00
ŽĎASBAAZDASCS0005031152307,60328,00+2,78307,60328,00257 971212,50328,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 506,004 504,50+0,024 503,204 506,001463 0613 789,704 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,8049,00-3,5449,0050,800047,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 690,001 690,000,001 690,001 690,0000601,001 775,00