Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 5:13
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 01.09.2003

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.

01.08.200329.08.2003
02.09.200301.10.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852150,00150,000,00150,00150,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195994,1094,100,0094,1094,100069,6097,00
ALIACHEMBABSYNTHCZ00051126079,109,100,009,109,101801 6386,809,40
AMMANN CRBAASTVSTCS0005003755257,80257,800,00257,80257,8000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,00341,000,00341,00341,0000210,00504,50
AVIABAAAVIACS000502075922,5022,50+1,8022,5022,500016,3033,30
BELAGRABAAZZNBRCZ0008449055220,00224,00+1,81220,00224,0000204,00294,20
BMTBAABMTBOCS0005030758421,10421,100,00421,10421,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607210,00210,00+1,94210,00210,00306 300118,50230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454641,00641,100,00641,00641,1000365,50764,20
BRISK TÁBORBAABRITACZ0005074856672,00672,000,00672,00672,0000266,90672,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 600,001 600,000,001 600,001 600,0000567,801 600,00
B.G.M. CAPITALBFAPRVSTCZ0009094009330,10330,10-8,81330,10330,109631 690178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207277,20277,20-7,29277,20277,2082 218108,60299,00
CONCORDIA INV.IFBFACONIFCZ0008021201271,00272,00+0,36271,00272,0000216,10291,00
CONSUS IFBFACONINCZ000802830552,4052,40-0,5652,4052,40201 04842,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 010,003 010,000,003 010,003 010,00001 700,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807773,80773,800,00773,80773,8000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 616,104 616,100,004 616,104 616,1014 6162 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556472,10473,00+0,19472,10473,0000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 253,107 253,10+0,027 253,107 253,10321 7594 032,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156915,101 000,00-0,75915,101 000,0054 915391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607280,10280,10-0,03280,10280,10422118 202180,10283,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752303,10299,50-1,18299,50303,100081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025833,0033,000,0033,0033,000028,80108,30
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457141,10141,100,00141,10141,10608 46662,10150,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300134,00134,70+0,37134,00136,2013 7261 848 97386,80134,80
ČKD KUTNÁ HORABAACKDKHCS0005008051401,00410,50+0,02401,00410,5000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255820,00820,000,00820,00820,0000351,501 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353341,20341,20+2,61341,20341,2000188,40490,10
ENERGOAQUABAAENRGACS0008419750709,00711,00+0,28709,00711,0000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460490,5090,500,0090,5090,50302 71563,10113,90
EUROVIA CSBAASTASZCS00050228541 363,001 363,00+0,361 363,001 363,00238324 394804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001848,30848,40+0,01848,30848,4000603,00850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104810,00810,000,00810,00810,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 000,0015 000,000,0015 000,0015 000,00008 200,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751720,00720,00-4,76720,00720,001720360,10784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 210,502 170,50-3,532 170,502 210,50001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851682,50682,50-1,08682,50682,50106 825450,10750,00
HOTEL PANORAMABAAPANORCS0008438354698,00698,00+0,07698,00698,0085 584409,30718,50
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,000,001 000,001 000,0000373,001 000,00
CHEVAK CHEBBAAVOKCHCZ0009061750313,00300,00-4,21300,00313,0000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 350,002 350,000,002 350,002 350,00002 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 222,001 222,000,001 222,001 222,002024 4401 110,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908162,30162,300,00162,30162,3000128,00187,50
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001667,80667,800,00667,80667,8000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757466,10466,10-0,12466,10466,102932401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904173,50173,500,00173,50173,5000149,00340,00
JÁCHYMOV PMBAALAZJACS00084467531 002,101 002,00-4,671 002,001 002,105050 105406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657700,00700,00-4,39700,00700,0053 500310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 437,602 437,600,002 437,602 437,60001 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
JIHOSTROJBAAJIHSTCS000503636757,0057,000,0057,0057,000050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955370,00370,00+2,74370,00370,00248 880251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 061,003 180,50+3,903 061,003 180,50001 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 500,003 500,000,003 500,003 500,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 770,801 770,80-1,561 770,801 770,80001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 050,003 050,00-0,013 050,003 050,0039 1501 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000041,0067,00
KAROSERIABAAAVIABCS0005032150300,00300,000,00300,00300,0000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 201,002 201,000,002 201,002 201,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 370,202 428,30+2,382 370,202 449,501 3003 117 5921 592,102 428,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464460,00460,000,00460,00460,0000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159951,20951,20-0,01951,20951,2000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351151,70151,700,00151,70151,700088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 160,001 160,10-1,681 160,001 160,104552 201953,101 180,00
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.BAATEPNBCZ0008431251928,00930,00+0,21928,00930,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853589,60589,60-1,92589,60589,6000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 444,001 418,50-1,761 418,501 444,00001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,6022,600,0022,6022,600016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251312,90317,10+8,74312,90317,10413130 49648,70317,10
MADETABAAJIMLECS0008420550617,00617,00-4,71617,00617,0042 468261,00647,50
MEDICAMENTABAAMEDIKCZ0008455755386,70386,700,00386,70386,7000310,60600,00
MEOPTA PŘEROVBAAMEOPTCS0005008960161,00161,00+4,54161,00161,00304 83084,40170,00
METALIMEXBAAMETLXCS00084124581 973,001 973,000,001 973,001 973,00001 530,002 175,10
MILETABAAMILETCS000502745770,4070,40+0,1470,4070,400062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000165,00250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,1000200,00315,50
MSABAAMSACZ0005016501171,00171,00-10,00171,00171,00101 710171,00259,60
NKT CABLESBAAKABKLCZ0005082255646,10646,10-1,82646,10646,1042 584544,00845,00
ODKOLEKBAAODKOLCZ0009064051628,20628,20+0,01628,20628,2000252,00665,00
OKDBAAOKDCZ0005100651214,90214,90+4,82214,90214,9029864 04095,10214,90
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558175,70175,70-1,23175,70175,70386 67797,60185,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085263,5063,500,0063,5063,500046,0080,00
O2 C.R.BAATELECCZ0009093209325,10321,60-1,07321,40332,905 7811 895 890212,00380,00
PARAMOBAAPARAMCZ0005091355478,60478,600,00478,60478,6000373,10520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,2097,20+0,1097,2097,200081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 673,2013 824,30+1,2513 673,2013 850,0026358 58410 500,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650756,70756,800,00756,70756,8000699,70915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453923,00954,60+2,50923,00954,6000616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652105,20105,200,00105,20105,200067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 076,002 076,100,002 076,002 076,10001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158816,50817,50-1,50816,50817,5000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 787,602 790,50+0,052 787,602 790,50001 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 057,503 070,00+5,313 057,503 070,00002 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 236,001 236,100,001 236,001 236,1000643,001 236,10
RAAB KARCH.STAVIVABAARAABCZ0005101154104,30104,40+0,09104,30104,400078,40113,50
RMS MEZZANINEBAAPVTCS00084162511 945,601 945,600,001 945,601 945,601733 0751 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455670,00670,000,00670,00670,001510 050316,00710,00
SČ ARMATURKABAASCARMCS0005003854143,60139,70-0,85139,70143,6000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 350,302 350,30-8,732 350,302 350,3049 4011 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
SETUZABAASETUZCZ0008460052281,00281,00-6,02281,00281,001281183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350783,00783,00-7,88783,00783,002519 575317,20850,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458639,00639,000,00639,00639,0000274,00665,10
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259450,00450,000,00450,00450,00188 100251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 002,003 002,000,003 002,003 002,0026 0041 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 662,502 662,50-0,472 662,502 662,50002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251950,00950,000,00950,00950,0000601,201 070,00
SOFTWARE 602BAASOFTWCZ0009092300230,50230,50+0,21230,50230,505111 756230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952585,00570,10-2,54561,10585,0015386 393233,30614,00
SPOLANABAASPOLACS000842495872,6072,700,0072,6072,70191 38154,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858158,00169,50+7,34150,30169,5036158 88577,00169,50
STAROROL.PORCELÁNBAASTAROCZ0005085753230,00230,000,00230,00230,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 955,001 955,00-3,401 955,001 955,0023 9101 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 360,003 360,100,003 360,003 360,10002 301,003 550,00
SUBTERRABAASBTERCS0005023050985,00985,000,00985,00985,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354151,30151,300,00151,30151,300045,20155,40
ŠTI HOLDINGBFASTICZ0009087805950,10950,100,00950,10950,1000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 040,001 040,000,001 040,001 040,0000713,101 100,00
TATRABAATATRACS000501845642,3038,60+0,2538,6042,301 07045 02836,0047,20
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950501,20493,70-1,49493,70501,2000372,60501,20
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,101 301,100,001 301,101 301,106584 572810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351100,00100,00-9,42100,00100,00282 80037,70119,30
TESLA SEZAMBAATSLSECS0005009851476,20476,200,00476,20476,2000270,50562,10
TOMABAATOMACZ0005088559118,00118,00+11,32118,00118,0030035 40067,10118,00
TRANZABAATRANZCZ000507635699,0099,000,0099,0099,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 414,001 414,000,001 414,001 414,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150065,0064,40-0,9264,3065,007 494485 28831,1065,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000128,70171,60
UNITED ENERGYBABPSZTECZ0005113308136,70136,700,00136,70136,700091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 500,001 500,000,001 500,001 500,0000900,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 902,602 902,60+3,472 902,602 902,60001 679,202 902,60
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 450,003 450,000,003 450,003 450,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658381,00381,000,00381,00381,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585027,0026,70-1,1126,7027,000014,8085,00
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 455,001 456,00+0,061 455,001 456,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159871,00875,00+0,45871,00875,0000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855817,0017,60+2,3216,9017,602 77047 1737,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855260,00260,000,00260,00260,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850350,00350,00+4,94350,00350,004415 400160,90350,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056260,00259,60-0,15259,60260,0000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,10200,10+0,05200,10200,1000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150235,00235,000,00235,00235,0061 410149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657181,00181,000,00181,00181,0000100,20206,90
VULKANBAAVULKACZ0005100453322,00322,00+0,09322,00322,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 600,002 600,00-9,052 600,002 600,008002 080 0001 952,002 859,00
WIENERBERGER C.P.BAEJICIHCZ000511550126,8026,800,0026,8026,800019,0026,80
ZČ ENERGETIKABAAZCENGCZ00050773545 843,005 843,00+0,035 843,005 843,00211 6862 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 959,503 959,500,003 959,503 959,50002 327,203 990,00
ŽĎASBAAZDASCS0005031152310,10310,100,00310,10310,1000212,50328,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 508,004 507,00+0,034 507,004 508,00627 0443 789,704 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835151,3051,300,0051,3051,300047,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 740,001 740,000,001 740,001 740,0000627,601 775,00