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 - 08.09.2003

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.

08.08.200305.09.2003
09.09.200308.10.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852150,10150,100,00150,10150,1000110,00173,50
ALIACHEMBAASYNTHCZ0005091959100,00100,000,00100,00100,00272 70069,60100,00
ALIACHEMBABSYNTHCZ00051126079,509,60+2,129,509,60006,809,60
AMMANN CRBAASTVSTCS0005003755257,80257,800,00257,80257,8000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257350,00350,000,00350,00350,0000210,00504,50
AVIABAAAVIACS000502075922,6022,600,0022,6022,600020,0033,30
BELAGRABAAZZNBRCZ0008449055244,20244,200,00244,20244,2000204,00294,20
BMTBAABMTBOCS0005030758423,00423,100,00423,00423,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607206,50206,50-4,30206,50206,50306 195122,40230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454578,00578,000,00578,00578,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856700,00700,000,00700,00700,0000266,90700,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 500,001 500,00-7,401 500,001 500,004263 000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009337,10337,100,00337,10337,1000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207272,20277,80+2,05272,20277,8000108,60299,00
CONCORDIA INV.IFBFACONIFCZ0008021201276,00276,000,00276,00276,0000220,00291,00
CONSUS IFBFACONINCZ000802830554,2054,200,0054,2054,200042,1054,20
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 110,003 200,00+2,893 110,003 200,00001 740,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00792,00+10,00720,00792,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 620,504 620,600,004 620,504 620,60002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556477,10477,100,00477,10477,10125 725368,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 253,607 253,30-4,627 253,307 253,60321 7614 032,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156990,001 025,00+3,43990,001 025,002928 955391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607275,00275,00+1,28271,50275,00540147 030180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752309,50309,500,00309,50309,500081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025833,0033,000,0033,0033,000028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457150,20150,20+0,13150,20150,20213 15462,10150,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300132,20133,20-0,14131,60133,4022 1322 931 35986,80136,00
ČKD KUTNÁ HORABAACKDKHCS0005008051411,00411,00+0,04411,00411,0000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255820,00820,000,00820,00820,0000352,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353350,00350,000,00350,00350,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750709,00713,60+0,35709,00713,6000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460491,0091,10+0,3391,0091,1017816 20465,20113,90
EUROVIA CSBAASTASZCS00050228541 400,001 398,00-0,141 398,001 400,00300419 978804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001820,30820,100,00820,10820,303327 068611,10850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104810,00810,000,00810,00810,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 250,0014 250,000,0014 250,0014 250,00008 300,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751756,00756,00+5,00756,00756,0000370,00784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 225,002 225,00+3,002 225,002 225,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851695,00695,00+1,44695,00695,0021 390450,10750,00
HOTEL PANORAMABAAPANORCS0008438354700,00700,50+2,26700,00700,50117 701409,30718,50
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,000,001 000,001 000,0000373,001 000,00
CHEVAK CHEBBAAVOKCHCZ0009061750300,00300,00-2,12300,00300,00103 000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 350,002 350,000,002 350,002 350,00002 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 210,101 210,100,001 210,101 210,101012 1011 110,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908163,30163,300,00163,30163,3000128,00187,50
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001609,00609,000,00609,00609,0000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757487,10487,10-3,16487,10487,101487401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904173,50165,80-4,43165,80173,5000149,00340,00
JÁCHYMOV PMBAALAZJACS00084467531 001,001 001,00-0,891 001,001 001,0055 005406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657720,00719,10-2,37719,10720,1000310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 395,002 395,00+4,132 395,002 395,00001 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 900,002 900,000,002 900,002 900,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158431,30431,40+0,02431,30431,4000326,00451,10
JIHOSTROJBAAJIHSTCS000503636757,2057,20-0,1757,2057,20704 00450,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955370,00370,000,00370,00370,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 876,002 876,00-8,422 876,002 876,00411 5041 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 500,003 500,000,003 500,003 500,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 700,001 700,00-0,651 700,001 700,0023 4001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 010,003 010,00-3,063 010,003 010,00618 0601 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000041,0067,00
KAROSERIABAAAVIABCS0005032150270,00270,000,00270,00270,0000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 202,002 203,00+0,042 202,002 203,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 602,002 601,40+0,102 477,502 615,002 4206 262 6811 592,102 620,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464419,50420,00+0,11419,50420,0000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159956,70956,80+0,01956,70956,8000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351143,40143,20-0,13143,20143,40456 44788,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 170,201 170,200,001 170,201 170,201011 702963,601 180,00
K-T-V INVESTBAAKOTVACZ0009048955500,00500,000,00500,00500,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 201,001 206,00+0,501 201,001 206,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251943,00948,00+0,74943,00948,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853591,00591,00+1,89591,00591,0000431,00700,60
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 OSTRAVABAANOVHUCZ0005098251359,20355,10-2,71355,10375,002 438885 09548,70365,00
MADETABAAJIMLECS0008420550595,10595,100,00595,10595,1000261,00647,50
MEDICAMENTABAAMEDIKCZ0008455755386,20392,50+1,68386,20392,5000310,60600,00
MEOPTA PŘEROVBAAMEOPTCS0005008960159,30159,300,00159,30159,300084,40170,00
METALIMEXBAAMETLXCS00084124581 902,501 912,50+0,521 902,501 912,50001 530,002 175,10
MILETABAAMILETCS000502745769,3069,300,0069,3069,300062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000165,00250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558293,70293,70+5,64293,70293,7000200,00315,50
MSABAAMSACZ0005016501185,10185,10+2,77185,10185,1000171,00259,60
NKT CABLESBAAKABKLCZ0005082255646,10646,100,00646,10646,1031 938544,00820,00
ODKOLEKBAAODKOLCZ0009064051628,50628,50+0,07628,50628,5042 514252,00665,00
OKDBAAOKDCZ0005100651202,50202,50+0,24202,30202,5020942 31595,10214,90
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558177,30177,30-2,15177,30177,3071 24197,60185,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
O2 C.R.BAATELECCZ0009093209325,00325,50-0,15324,60325,5010 8253 518 298212,00380,00
PARAMOBAAPARAMCZ0005091355500,00500,000,00500,00500,001500373,10520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,2097,200,0097,2097,300081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886915 206,1014 807,40-2,9614 807,4015 206,1030452 73610 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650756,40756,40-0,05756,40756,40118 320713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453954,60954,600,00954,60954,6000616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652113,00113,000,00113,00113,00505 65067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 200,002 200,00+4,702 200,002 200,00511 0001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158787,80800,00-2,90739,30800,0011992 361402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 777,502 778,00+0,012 777,502 778,00001 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 072,503 073,60-3,953 072,503 073,60002 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 242,101 242,40+0,021 242,101 242,4000643,001 242,40
RAAB KARCH.STAVIVABAARAABCZ0005101154100,00100,000,00100,00100,00202 00078,40113,50
RMS MEZZANINEBAAPVTCS00084162511 949,001 912,10-1,891 912,101 949,00117227 6641 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455737,20700,00-5,31700,00737,2000316,00739,30
SČ ARMATURKABAASCARMCS0005003854147,00147,00-2,00147,00147,005735110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 400,002 580,50+6,952 400,002 580,502049 0831 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,003 000,000,003 000,003 000,00002 505,103 430,00
SELGENBAASELGECZ0009033650281,30281,300,00281,30281,3000242,00364,50
SETUZABAASETUZCZ0008460052290,50290,60+3,04290,50290,6000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00783,00-3,92783,00800,005543 915317,20850,00
SFINXBAASFINXCS0005036458225,00225,000,00225,00225,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458660,00660,00-4,00660,00660,002013 200274,00687,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259499,00499,00+2,88499,00499,004019 960251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 158,303 201,00+1,413 158,203 201,001547 4601 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 662,502 662,500,002 662,502 662,50002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251971,00971,000,00971,00971,0000620,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952590,00590,00-3,27590,00590,0010763 130233,30614,00
SPOLANABAASPOLACS000842495872,9072,90+0,2772,9072,90429254,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,10158,10-4,18155,10158,10335 17277,00169,50
STAROROL.PORCELÁNBAASTAROCZ0005085753230,00230,000,00230,00230,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 002,002 001,00+1,832 001,002 002,003570 0451 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 360,003 360,100,003 360,003 360,10002 301,003 550,00
SUBTERRABAASBTERCS0005023050995,00995,000,00995,00995,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354161,00161,00+0,31161,00161,0081 28845,20161,00
ŠTI HOLDINGBFASTICZ0009087805950,00950,000,00950,00950,0000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 040,001 040,000,001 040,001 040,0000713,101 100,00
TATRABAATATRACS000501845644,4046,20+10,0043,1046,207 711347 04336,0046,20
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950502,20505,00+2,85502,20505,0000376,10505,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,101 301,100,001 301,101 301,1000810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351103,60103,600,00103,60103,600037,70119,30
TESLA SEZAMBAATSLSECS0005009851476,20476,200,00476,20476,2000270,50562,10
TOMABAATOMACZ0005088559109,50109,50+0,45109,50109,50776767,10118,00
TRANZABAATRANZCZ0005076356102,20102,40+1,28102,20102,400099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 415,001 415,100,001 415,001 415,1000544,001 750,00
UNIPETROLBAAUNIPECZ000909150065,0064,20-1,3861,4066,3014 720955 57231,1065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000128,70171,60
UNITED ENERGYBABPSZTECZ0005113308138,00138,00-1,42138,00138,0044060 72091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 500,001 500,000,001 500,001 500,0000900,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 902,003 180,00+4,562 902,003 180,00824 8841 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 450,003 450,000,003 450,003 450,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658381,00381,000,00381,00381,0000271,60430,00
VET ASSETS A.S.BAAJIPCZ000500585027,2026,50-2,5726,0027,2022 481589 92314,8085,00
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 MIKULOVBAAVINOMCS0008465159888,00888,00+0,39888,00888,0000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855819,0018,30+1,1018,3019,001 82734 4147,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850343,40343,40-5,45343,40343,4051 717160,90369,80
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056259,40259,400,00259,40259,4000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,30200,300,00200,30200,3000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150237,00237,000,00237,00237,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657181,20181,200,00181,20181,2000100,20206,90
VULKANBAAVULKACZ0005100453322,00322,000,00322,00322,0051 610156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 702,602 702,600,002 702,602 702,60001 952,002 859,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,0027,10-3,2127,0027,100019,0028,00
ZČ ENERGETIKABAAZCENGCZ00050773546 004,006 004,000,006 004,006 004,00002 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 959,503 959,500,003 959,503 959,50002 350,103 990,00
ŽĎASBAAZDASCS0005031152315,00315,00+1,58312,50315,003410 673212,50328,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 603,104 605,50-2,014 603,104 605,501046 0453 789,704 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,3046,300,0046,3046,300046,3068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 799,901 799,90+5,871 799,901 799,905089 995627,601 799,90