Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 21:52
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 03.09.2003

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.

04.08.200302.09.2003
04.09.200303.10.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852150,00150,000,00150,00150,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195994,1094,100,0094,1094,10302 82369,6097,00
ALIACHEMBABSYNTHCZ00051126079,109,100,009,109,103603 2766,809,40
AMMANN CRBAASTVSTCS0005003755257,80257,800,00257,80257,8000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257350,00350,000,00350,00350,0000210,00504,50
AVIABAAAVIACS000502075922,6022,600,0022,6022,600016,3033,30
BELAGRABAAZZNBRCZ0008449055244,20244,200,00244,20244,2000204,00294,20
BMTBAABMTBOCS0005030758422,00422,100,00422,00422,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607207,00207,00+0,09206,50207,006212 809118,50230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454577,50577,50-9,90577,50577,501578365,50764,20
BRISK TÁBORBAABRITACZ0005074856700,00700,000,00700,00700,0021 400266,90700,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 600,001 520,00-5,001 520,001 600,0000567,801 600,00
B.G.M. CAPITALBFAPRVSTCZ0009094009335,00335,000,00335,00335,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207291,20291,200,00291,20291,2000108,60299,00
CONCORDIA INV.IFBFACONIFCZ0008021201272,10272,100,00272,10272,1000216,10291,00
CONSUS IFBFACONINCZ000802830553,1053,50+0,7553,1053,500042,1053,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 010,003 110,00+3,323 010,003 110,00001 700,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807773,00773,00-0,10773,00773,003023 190657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 617,204 617,200,004 617,204 617,2014 6172 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556475,20476,00+0,40475,20476,0000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 601,807 601,80+4,807 601,807 601,80004 032,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,00950,10-3,34950,101 000,0043 850391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607295,70288,00-5,13271,60295,704 3321 223 970180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752319,00309,50-2,97309,50319,000081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025833,0033,000,0033,0033,000028,80108,30
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457142,10145,00+2,69142,10145,000062,10150,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300135,10135,00-0,73135,00138,2016 0512 198 12386,80136,00
ČKD KUTNÁ HORABAACKDKHCS0005008051411,00411,00+0,02411,00411,0000260,00458,10
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.LOUNYBAAELEKTCZ0005092353323,00323,10-1,67323,00323,1000188,40490,10
ENERGOAQUABAAENRGACS0008419750711,00711,100,00711,00711,1000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460491,0090,60-4,6390,6091,0015013 60263,10113,90
EUROVIA CSBAASTASZCS00050228541 385,001 395,00+0,721 385,001 395,001 7482 430 512804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001818,10740,00-9,43740,00818,104535 628603,00850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104810,00810,000,00810,00810,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 250,0014 083,00-1,1714 082,5014 250,00008 200,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751720,00720,000,00720,00720,001720360,10784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 075,502 075,50-4,372 075,502 075,5012 0761 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851715,00716,10+4,16715,00716,1000450,10750,00
HOTEL PANORAMABAAPANORCS0008438354695,00695,00-1,62695,00695,00106 950409,30718,50
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,000,001 000,001 000,0000373,001 000,00
CHEVAK CHEBBAAVOKCHCZ0009061750300,00300,00+3,44300,00300,00206 000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 350,002 350,000,002 350,002 350,00002 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 205,001 207,50-1,181 205,001 222,00147179 1471 110,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908162,30162,300,00162,30162,3000128,00187,50
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001667,80667,800,00667,80667,8000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757475,00475,00+0,63475,00475,0052 375401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904173,50173,500,00173,50173,5000149,00340,00
JÁCHYMOV PMBAALAZJACS00084467531 002,001 002,000,001 002,001 002,0066 012406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657665,10769,00+9,85665,10769,0042 972310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,002 300,000,002 300,002 300,0012 3001 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 755,002 755,00+0,182 755,002 755,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158431,30431,300,00431,30431,3000326,00451,10
JIHOSTROJBAAJIHSTCS000503636757,3057,30+0,1757,3057,300050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955370,00370,000,00370,00370,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 140,603 140,600,003 140,603 140,60001 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 500,003 500,00+2,933 500,003 500,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 666,701 666,500,001 666,501 666,7069 9991 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 104,703 105,30+0,173 104,703 105,30001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000041,0067,00
KAROSERIABAAAVIABCS0005032150270,00270,000,00270,00270,0000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 201,002 202,00+0,042 201,002 202,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 559,402 620,00+2,712 559,402 675,304 10410 824 6791 592,102 620,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464419,50419,50-8,80419,50419,505623 492400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159951,20952,00+0,08951,20952,0000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351143,30143,40+0,13143,30143,400088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 170,001 170,10+0,421 170,001 170,101719 891953,101 180,00
K-T-V INVESTBAAKOTVACZ0009048955490,00490,000,00490,00490,0073 430330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 200,001 200,000,001 200,001 200,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251940,00940,000,00940,00940,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853580,60580,60+0,08580,60580,6063 484431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 415,501 415,500,001 415,501 415,50001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,6022,600,0022,6022,600016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251360,00350,00+0,74347,50379,008 3823 072 79048,70350,00
MADETABAAJIMLECS0008420550573,10617,00+7,64573,10617,00127 097261,00647,50
MEDICAMENTABAAMEDIKCZ0008455755386,70386,700,00386,70386,7000310,60600,00
MEOPTA PŘEROVBAAMEOPTCS0005008960165,00159,30-3,45159,30165,000084,40170,00
METALIMEXBAAMETLXCS00084124581 951,001 960,00-0,651 951,001 960,004078 3101 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
MOTORPALBAAMOTORCZ0005084558265,10267,00+0,71265,10267,0000200,00315,50
MSABAAMSACZ0005016501185,10185,10+2,77185,10185,1000171,00259,60
NKT CABLESBAAKABKLCZ0005082255646,10646,100,00646,10646,1031 938544,00845,00
ODKOLEKBAAODKOLCZ0009064051628,00628,00-0,03628,00628,00106 280252,00665,00
OKDBAAOKDCZ0005100651209,00209,00+0,67209,00209,0020943 68195,10214,90
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558173,10180,00+1,06173,10180,00122 13297,60185,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,00+2,3665,0065,0016410 66046,0080,00
O2 C.R.BAATELECCZ0009093209329,60330,60+0,18329,60335,006 2272 061 093212,00380,00
PARAMOBAAPARAMCZ0005091355486,00486,000,00475,10497,003818 479373,10520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,2097,200,0097,2097,200081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 939,4014 583,80+4,9113 939,4014 597,70811 153 03510 500,0014 583,80
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650756,70756,800,00756,70756,8000699,70915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453954,60954,600,00954,60954,6000616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652115,10115,10+0,08115,10115,10161 84267,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 076,002 101,00+1,192 076,002 101,00001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158818,50818,500,00818,50818,5000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 700,002 705,00-3,082 700,002 705,00616 2051 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 237,001 237,000,001 237,001 237,0000643,001 237,00
RAAB KARCH.STAVIVABAARAABCZ000510115499,1099,10-5,1699,1099,10403 96478,40113,50
RMS MEZZANINEBAAPVTCS00084162511 949,001 949,000,001 949,001 949,002548 7251 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455670,00670,000,00670,00670,0042 680316,00710,00
SČ ARMATURKABAASCARMCS0005003854140,20138,20-0,43138,20140,2000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 350,102 450,00+4,242 350,102 450,001741 4501 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,003 000,000,003 000,003 000,00002 505,103 430,00
SELGENBAASELGECZ0009033650281,30281,300,00281,30281,3000242,00364,50
SETUZABAASETUZCZ0008460052282,00282,00-2,92282,00282,00123 384183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350783,20783,10-2,00783,10783,201511 747317,20850,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458660,00660,00+3,92660,00660,0063 960274,00665,10
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,000,00485,00485,009345 105251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 002,003 002,000,003 002,003 002,0026 0041 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 662,502 662,500,002 662,502 662,50002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251954,00960,10+1,00954,00960,1000601,201 070,00
SOFTWARE 602BAASOFTWCZ0009092300231,00231,000,00231,00231,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952570,90570,90+0,14570,90570,9084 567233,30614,00
SPOLANABAASPOLACS000842495872,7072,700,0072,7072,700054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858152,90152,80-5,09152,80155,0036956 66477,00169,50
STAROROL.PORCELÁNBAASTAROCZ0005085753230,00230,000,00230,00230,004920156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 000,001 920,10-3,021 920,102 000,002447 7401 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 360,003 360,100,003 360,003 360,10002 301,003 550,00
SUBTERRABAASBTERCS0005023050990,00975,00-1,01975,00990,001817 640764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354160,10160,100,00160,10160,10152 40245,20160,10
ŠTI HOLDINGBFASTICZ0009087805950,00950,00-0,01950,00950,002826 600603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 040,001 040,000,001 040,001 040,0000713,101 100,00
TATRABAATATRACS000501845640,8040,800,0040,8040,800036,0047,20
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950490,00490,00-2,23490,00490,004019 600372,60501,20
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,101 301,100,001 301,101 301,104558 550810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351100,00100,000,00100,00100,000037,70119,30
TESLA SEZAMBAATSLSECS0005009851476,20476,200,00476,20476,2000270,50562,10
TOMABAATOMACZ0005088559108,60108,60+0,27108,60108,60171 84667,10118,00
TRANZABAATRANZCZ000507635699,0099,000,0099,0099,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 414,001 414,000,001 414,001 414,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150064,9064,60-0,6164,6067,4011 001725 54631,1065,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000128,70171,60
UNITED ENERGYBABPSZTECZ0005113308137,60137,60+2,38137,60137,6033646 23491,00143,00
UNITED ENERGYBAAPSZTECS00084586591 500,001 500,000,001 500,001 500,0000900,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 902,102 902,10+3,452 902,102 902,1012 9021 679,202 902,60
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 450,003 450,000,003 450,003 450,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658377,00377,00-1,04377,00377,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585026,1027,20-2,8526,1027,202326 27714,8085,00
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 MIKULOVBAAVINOMCS0008465159881,00881,000,00881,00881,001210 572700,00928,00
VÍTKOVICEBAAVITKOCZ000509855817,6017,50-0,5617,1017,905 01688 3477,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,00-5,26234,00234,00102 340234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850369,80369,80+6,02369,80369,8000160,90369,80
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056259,60259,40-0,03259,40259,6000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,30200,300,00200,30200,3000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150235,10237,00+0,80235,10237,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657181,00181,000,00181,00181,0000100,20206,90
VULKANBAAVULKACZ0005100453322,00322,000,00322,00322,0041 288156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 601,202 601,20+0,042 601,202 601,20410 4051 952,002 859,00
WIENERBERGER C.P.BAEJICIHCZ000511550126,8026,800,0026,8026,800019,0026,80
ZČ ENERGETIKABAAZCENGCZ00050773545 971,606 001,10+0,495 971,606 001,10002 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 405,004 406,00+7,464 405,004 406,001252 8623 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