Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 23:17
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 02.09.2003

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.

01.08.200301.09.2003
03.09.200302.10.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852150,00150,000,00150,00150,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195994,1094,100,0094,1094,10181 69469,6097,00
ALIACHEMBABSYNTHCZ00051126079,109,100,009,109,102522 2936,809,40
AMMANN CRBAASTVSTCS0005003755257,80257,800,00257,80257,8000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,00350,00+2,63341,00350,0000210,00504,50
AVIABAAAVIACS000502075922,6022,60+0,4422,6022,600016,3033,30
BELAGRABAAZZNBRCZ0008449055224,00244,20+9,01224,00244,2000204,00294,20
BMTBAABMTBOCS0005030758421,10422,10+0,23421,10422,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607207,00206,80-1,52206,80207,0011022 766118,50230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454641,00641,00-0,01641,00641,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856672,00700,00+4,16672,00700,0000266,90700,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 600,001 600,000,001 600,001 600,0000567,801 600,00
B.G.M. CAPITALBFAPRVSTCZ0009094009330,10335,00+1,48330,10335,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207291,20291,20+5,05291,20291,2000108,60299,00
CONCORDIA INV.IFBFACONIFCZ0008021201272,00272,10+0,03272,00272,1000216,10291,00
CONSUS IFBFACONINCZ000802830553,0053,10+1,3353,0053,100042,1053,10
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 616,204 617,30+0,024 616,204 617,30002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556473,10474,10+0,23473,10474,1000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 253,207 253,400,007 253,207 253,40004 032,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156983,00983,00-1,70983,00983,0000391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607279,90303,60+8,38279,90303,60920266 444180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752319,00319,00+6,51319,00319,00278 61381,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025833,0033,000,0033,0033,000028,80108,30
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457141,20141,20+0,07141,20141,20456 35462,10150,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300134,80136,00+0,96133,10136,2016 2702 201 39386,80136,00
ČKD KUTNÁ HORABAACKDKHCS0005008051401,00410,90+0,09401,00410,9000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255820,00820,000,00820,00820,001820351,501 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353328,60328,60-3,69328,60328,6000188,40490,10
ENERGOAQUABAAENRGACS0008419750711,00711,10+0,01711,00711,1000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460491,0095,00+4,9791,0095,0022821 42063,10113,90
EUROVIA CSBAASTASZCS00050228541 365,001 385,00+1,611 365,001 385,001 9102 620 746804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001817,10817,10-3,68817,10817,1064 903603,00850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104810,00810,000,00810,00810,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 000,0014 250,00-5,0014 250,0015 000,00008 200,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751720,00720,000,00720,00720,0021 440360,10784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 170,502 170,500,002 170,502 170,50001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851687,50687,50+0,73687,50687,5064 125450,10750,00
HOTEL PANORAMABAAPANORCS0008438354706,50706,50+1,21706,50706,5000409,30718,50
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,000,001 000,001 000,0000373,001 000,00
CHEVAK CHEBBAAVOKCHCZ0009061750290,00290,00-3,33290,00290,0000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 350,002 350,000,002 350,002 350,00002 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 222,001 222,000,001 222,001 222,00136166 1921 110,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908162,30162,300,00162,30162,3000128,00187,50
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001667,80667,800,00667,80667,8000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757470,00472,00+1,26470,00472,0000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904173,50173,500,00173,50173,5000149,00340,00
JÁCHYMOV PMBAALAZJACS00084467531 002,001 002,000,001 002,001 002,004949 098406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657700,00700,000,00700,00700,0032 100310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 320,002 300,00-5,642 300,002 320,002352 9401 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 750,002 750,00-5,202 750,002 750,00513 7502 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158431,30431,300,00431,30431,3000326,00451,10
JIHOSTROJBAAJIHSTCS000503636757,0057,20+0,3557,0057,200050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955370,00370,000,00370,00370,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 140,603 140,60-1,253 140,603 140,60001 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 400,303 400,30-2,843 400,303 400,3026 8012 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 666,401 666,40-5,891 666,401 666,4034 9991 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 100,003 100,00+1,633 100,003 100,001546 5001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000041,0067,00
KAROSERIABAAAVIABCS0005032150270,00270,00-10,00270,00270,00133 510267,00350,00
KDYNIUMBAAKDYNICZ00050236552 201,002 201,000,002 201,002 201,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 428,002 550,70+5,042 428,002 550,702 2975 766 0401 592,102 550,70
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464460,00460,000,00460,00460,0000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159951,20951,200,00951,20951,2000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351143,20143,20-5,60143,20143,20152 14888,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 160,101 165,10+0,431 160,101 165,102832 498953,101 180,00
K-T-V INVESTBAAKOTVACZ0009048955490,00490,000,00490,00490,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 185,001 200,00+1,261 185,001 200,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251930,00940,00+1,07930,00940,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853580,10580,10-1,61580,10580,1084 641431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 423,501 415,50-0,211 415,001 423,50001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,6022,600,0022,6022,600016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251347,10347,40+9,55340,00347,402 207763 57148,70347,40
MADETABAAJIMLECS0008420550573,20573,20-7,09573,20573,2063 439261,00647,50
MEDICAMENTABAAMEDIKCZ0008455755386,70386,700,00386,70386,7000310,60600,00
MEOPTA PŘEROVBAAMEOPTCS0005008960165,00165,00+2,48165,00165,00559 07584,40170,00
METALIMEXBAAMETLXCS00084124581 973,001 973,000,001 973,001 973,00001 530,002 175,10
MILETABAAMILETCS000502745770,4070,400,0070,4070,400062,2097,90
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
MSABAAMSACZ0005016501171,00180,10+5,32171,00180,1000171,00259,60
NKT CABLESBAAKABKLCZ0005082255646,10646,100,00646,10646,1085 169544,00845,00
ODKOLEKBAAODKOLCZ0009064051624,10628,200,00624,10628,201610 010252,00665,00
OKDBAAOKDCZ0005100651227,00207,60-3,39207,60227,00827181 31795,10214,90
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558178,00178,10+1,36178,00178,100097,60185,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085263,5063,500,0063,5063,500046,0080,00
O2 C.R.BAATELECCZ0009093209321,60330,00+2,61321,60330,003 5061 148 942212,00380,00
PARAMOBAAPARAMCZ0005091355486,00486,00+1,54486,00486,00209 720373,10520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,2097,200,0097,2097,200081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 800,0013 900,00+0,5413 800,0013 900,0015208 40010 500,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650756,70756,800,00756,70756,8000699,70915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453954,60954,600,00954,60954,6000616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652115,00115,00+9,31115,00115,00606 90067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 076,002 076,100,002 076,002 076,10001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158817,50818,50+0,12817,50818,5000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 790,502 791,00+0,012 790,502 791,00001 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 070,003 070,000,003 070,003 070,00002 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 236,101 237,00+0,071 236,101 237,0000643,001 237,00
RAAB KARCH.STAVIVABAARAABCZ0005101154104,40104,50+0,09104,40104,500078,40113,50
RMS MEZZANINEBAAPVTCS00084162511 949,001 949,00+0,171 949,001 949,002548 7251 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455670,00670,000,00670,00670,00149 380316,00710,00
SČ ARMATURKABAASCARMCS0005003854141,60138,80-0,64138,80141,6000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 350,202 350,200,002 350,202 350,2049 4011 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,003 000,000,003 000,003 000,00002 505,103 430,00
SELGENBAASELGECZ0009033650281,00281,30+0,10281,00281,3000242,00364,50
SETUZABAASETUZCZ0008460052290,50290,50+3,38290,50290,5000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350816,50799,10+2,05799,10816,5000317,20850,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458635,10635,10-0,61635,10635,1042 540274,00665,10
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,00+7,77485,00485,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 002,003 002,000,003 002,003 002,003296 0641 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 662,502 662,500,002 662,502 662,50002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251951,00950,50+0,05950,50951,001514 260601,201 070,00
SOFTWARE 602BAASOFTWCZ0009092300231,00231,00+0,21231,00231,0092 079230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952580,00570,100,00570,10580,0010862 561233,30614,00
SPOLANABAASPOLACS000842495872,7072,700,0072,7072,700054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,00161,00-5,01161,00170,00663112 51877,00169,50
STAROROL.PORCELÁNBAASTAROCZ0005085753230,00230,000,00230,00230,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 024,001 980,00+1,271 980,002 029,00001 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 BRNOBAASMERACS0005029354151,30160,10+5,81151,30162,000045,20160,10
ŠTI HOLDINGBFASTICZ0009087805950,10950,100,00950,10950,1000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 040,001 040,000,001 040,001 040,0000713,101 100,00
TATRABAATATRACS000501845640,6040,80+5,6940,6040,800036,0047,20
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950498,70501,20+1,51498,70501,2000372,60501,20
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,101 301,100,001 301,101 301,1000810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351100,00100,000,00100,00100,000037,70119,30
TESLA SEZAMBAATSLSECS0005009851476,20476,200,00476,20476,2000270,50562,10
TOMABAATOMACZ0005088559107,90108,30-8,22107,90108,3086593 35067,10118,00
TRANZABAATRANZCZ000507635699,0099,000,0099,0099,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 414,001 414,000,001 414,001 414,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150064,5065,00+0,9364,2065,4017 6511 142 49531,1065,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000128,70171,60
UNITED ENERGYBABPSZTECZ0005113308134,40134,40-1,68134,40134,40162 15091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 500,001 500,000,001 500,001 500,0000900,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 805,102 805,10-3,352 805,102 805,101542 0771 679,202 902,60
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 450,003 450,000,003 450,003 450,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658381,00381,000,00381,00381,003011 430271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585026,3028,00+4,8624,6028,0013 637339 16514,8085,00
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 456,001 456,000,001 456,001 456,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159880,00881,00+0,68880,00881,0000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855818,2017,600,0017,6018,204 24574 8217,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855260,00247,00-5,00247,00260,0000247,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850348,80348,80-0,34348,80348,8000160,90350,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056259,80259,50-0,03259,50259,8000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,10200,30+0,09200,10200,3000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150235,00235,10+0,04235,00235,1000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657181,00181,000,00181,00181,0000100,20206,90
VULKANBAAVULKACZ0005100453322,00322,000,00322,00322,0092 898156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 600,002 600,000,002 600,002 600,002052 0001 952,002 859,00
WIENERBERGER C.P.BAEJICIHCZ000511550126,8026,800,0026,8026,800019,0026,80
ZČ ENERGETIKABAAZCENGCZ00050773545 971,605 971,70+2,205 971,605 971,70002 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 959,503 959,500,003 959,503 959,50002 327,203 990,00
ŽĎASBAAZDASCS0005031152310,10310,100,00310,10310,102620212,50328,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 504,004 100,00-9,034 100,004 508,001878 6643 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