Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 12:10
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 18.08.2003

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.

18.07.200315.08.2003
19.08.200317.09.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,10145,100,00145,10145,10213 047110,00173,50
ALIACHEMBAASYNTHCZ000509195990,1090,00-3,2290,0090,101 00090 03869,6093,00
ALIACHEMBABSYNTHCZ00051126078,608,60-4,448,608,60726196,809,00
AMMANN CRBAASTVSTCS0005003755264,60264,600,00264,60264,6000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257343,00343,00+0,29343,00343,0000210,00504,50
AVIABAAAVIACS000502075922,6022,600,0022,6022,601431616,3033,30
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00294,20
BMTBAABMTBOCS0005030758495,00495,00+5,22495,00495,00188 910190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607195,50195,50+0,15195,50195,50336 452108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454582,10640,30+9,99582,10640,3000365,50764,20
BRISK TÁBORBAABRITACZ0005074856671,20665,10-0,90665,10671,2000266,90671,20
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 567,801 567,800,001 567,801 567,8000567,801 595,00
B.G.M. CAPITALBFAPRVSTCZ0009094009403,20403,200,00403,20403,20287121 975178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207288,90288,90+0,31288,90288,9000108,60296,50
CONCORDIA INV.IFBFACONIFCZ0008021201270,00270,000,00270,00270,0000213,50291,00
CONSUS IFBFACONINCZ000802830551,2051,60+0,7851,2051,600042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 030,003 030,000,003 030,003 030,00001 200,204 000,00
CZECH PROPERTYBFAIFBOCZ0009086807777,50777,500,00777,50777,5000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 600,004 550,00-1,094 550,004 600,0025114 0502 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556468,60468,600,00468,60468,6000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 230,007 230,000,007 230,007 230,00214 4604 032,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156951,10951,10+1,15951,10951,101951391,101 050,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607268,00267,00-0,37266,90268,0000180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752339,00339,000,00339,00339,000081,00339,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025835,0035,00-2,7735,0035,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457140,50140,50+0,35140,50140,50121 68662,10150,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300127,30126,30-0,86126,20128,0014 2931 817 20686,80127,40
ČKD KUTNÁ HORABAACKDKHCS0005008051421,90421,90+2,15421,90421,9000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 974,001 974,00-0,301 974,001 974,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255720,00720,000,00720,00720,00128 640340,201 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353414,70406,70-1,92406,70414,7000188,40490,10
ENERGOAQUABAAENRGACS0008419750670,00670,00-2,18670,00670,002013 400486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460493,9094,10-0,6393,9094,10423 94663,10113,90
EUROVIA CSBAASTASZCS00050228541 362,001 362,00-0,401 362,001 362,005068 100804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001835,10835,10+1,82835,10835,1000603,00843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 900,0013 900,000,0013 900,0013 900,00008 003,0014 000,00
GUMOTEXBAAGUMOTCZ0005086751740,00740,000,00740,00740,0000308,00784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 085,002 085,50-0,692 085,002 085,50001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851662,30662,30-5,38662,30662,301662450,10750,00
HOTEL PANORAMABAAPANORCS0008438354695,00695,00+1,29695,00695,0032 085409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509906,70906,700,00906,70906,7000373,00928,00
CHEVAK CHEBBAAVOKCHCZ0009061750348,00348,000,00348,00348,0000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 508,002 280,000,002 280,002 508,00002 119,502 910,00
IF OBCHODUBFAOBCHOCZ00080111031 240,001 240,000,001 240,001 240,0022 4801 090,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908160,70160,70+0,87160,70160,7000128,00192,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001601,20601,20-0,01601,20601,2074 208476,00657,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757496,60496,60-0,36496,60496,6000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904193,00193,00-1,78193,00193,007013 510149,00340,00
JÁCHYMOV PMBAALAZJACS0008446753872,10911,10+1,12872,10911,102017 802406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657629,30629,60+0,03629,20629,6000282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,202 340,00+1,732 300,202 350,001739 8101 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 901,002 901,000,002 901,002 901,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158431,40431,30+0,04431,20431,4000326,00451,10
JIHOSTROJBAAJIHSTCS000503636757,0057,000,0057,0057,000050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955341,40341,400,00341,40341,4000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779583 061,003 061,000,003 061,003 061,0026 1221 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 227,003 227,000,003 227,003 227,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 600,001 600,00-6,311 600,001 600,0011 6001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 011,203 011,10-5,883 011,103 011,201339 1451 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000041,0067,00
KAROSERIABAAAVIABCS0005032150330,00330,000,00330,00330,0000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 160,002 160,000,002 160,002 160,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 136,502 139,20-0,032 136,502 149,00137293 4611 587,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464477,80477,800,00477,80477,8000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159931,00931,00+0,10931,00931,0000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351143,00143,10+0,28143,00143,100088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 135,501 135,60+0,131 135,501 135,806169 273953,101 146,00
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.BAATEPNBCZ0008431251904,00904,00+0,11904,00904,0054 520563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853665,30700,00-0,08665,30700,0000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804272,10272,10-0,03272,10272,1000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 530,001 520,00-0,651 520,001 530,00001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,6022,600,0022,6022,600016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251236,20230,20-1,62221,00238,103 698846 17548,70256,10
MADETABAAJIMLECS0008420550571,60573,30+0,80571,60573,3000261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755401,20401,200,00401,20401,2000310,60648,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,00145,00-9,93145,00145,00659 42584,40170,00
METALIMEXBAAMETLXCS00084124581 954,501 954,500,001 954,501 954,50001 530,002 175,10
MILETABAAMILETCS000502745781,4081,400,0081,4081,400062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000163,00250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558266,00266,000,00266,00266,0000200,00315,50
MSABAAMSACZ0005016501193,80193,30-0,25193,30193,80519 867175,50266,00
NKT CABLESBAAKABKLCZ0005082255656,20657,80+1,01656,20657,8000544,00845,00
ODKOLEKBAAODKOLCZ0009064051643,00646,00+0,46643,00646,0000252,00665,00
OKDBAAOKDCZ0005100651199,60200,00-3,66199,60200,1018837 59195,10209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852910,00915,00+0,54910,00915,0000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355580,00580,00+5,45580,00580,001580370,00682,10
OSTROJBAAOSTROCS0008435558175,20185,00+2,66175,20185,00509 04497,60185,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085266,5066,500,0066,5066,500046,0080,00
O2 C.R.BAATELECCZ0009093209277,50277,10-1,66277,10279,00663183 964212,00380,00
PARAMOBAAPARAMCZ0005091355471,10470,80-0,02470,80471,1010047 089360,00520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,0097,00+0,8397,0097,000081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 197,8013 197,80+0,6613 197,8013 197,8020263 95610 500,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650880,00880,000,00880,00880,0000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453932,60932,60+3,50932,60932,6000616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652100,30100,300,00100,30100,300067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 104,002 104,000,002 104,002 104,00001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158780,00785,00+0,64780,00785,0000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 601,102 601,20-2,772 601,102 601,20615 6071 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 813,402 813,400,002 813,402 813,40002 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 203,001 205,10+0,251 203,001 205,1000643,001 205,10
RAAB KARCH.STAVIVABAARAABCZ0005101154101,0092,10-8,9092,10101,00484 77778,40113,50
RMS MEZZANINEBAAPVTCS00084162511 957,801 958,40+0,041 957,801 958,40001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455646,10646,100,00646,10646,1000316,00701,20
SČ ARMATURKABAASCARMCS0005003854159,00159,000,00159,00159,0000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 450,002 450,00+3,152 450,002 450,00614 7001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,003 000,00+5,253 000,003 000,00618 0002 505,103 430,00
SELGENBAASELGECZ0009033650280,30280,300,00280,30280,3000242,00364,50
SETUZABAASETUZCZ0008460052286,50286,50-1,20286,50286,5000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350776,60776,10-0,06776,10776,6000317,20845,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SIGMIABAASIGMICZ0009077202200,00200,000,00200,00200,000084,60900,00
SILONBAASILONCZ0005094458623,00623,00-0,03623,00623,0042 492274,00660,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,00+0,18485,00485,003215 520251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 100,003 102,00-4,283 100,003 102,002783 7191 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 511,002 511,000,002 511,002 511,00002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,10970,100,00970,10970,1000599,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00290,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952560,00560,00+2,54560,00560,0084 480233,30590,00
SPOLANABAASPOLACS000842495872,5072,50+0,2772,5072,500054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,00145,90+2,52145,90155,0037557 81477,00150,00
STAROROL.PORCELÁNBAASTAROCZ0005085753226,80226,800,00226,80226,8000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 024,502 024,500,002 024,502 024,506 03612 271 1881 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 420,003 420,00+1,783 420,003 420,0049167 5802 301,003 550,00
SUBTERRABAASBTERCS0005023050981,00981,10+2,02981,00981,1000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354146,00146,00-3,31142,40156,0036556 32245,20155,40
ŠTI HOLDINGBFASTICZ00090878051 052,001 052,000,001 052,001 052,0000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 080,601 080,600,001 080,601 080,6000713,101 100,00
TATRABAATATRACS000501845639,7039,700,0039,7039,700036,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156503,20503,20+0,39503,20503,20126 038315,20503,20
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255634,30697,70+9,99634,30697,7000530,30697,70
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950495,50501,20+0,01495,50501,2000365,00501,20
TEPLÁRNY BRNOBAATPLBOCS00084521571 215,101 219,10-4,831 215,101 219,103744 999810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351103,60103,600,00103,60103,600037,70119,30
TESLA SEZAMBAATSLSECS0005009851529,10529,10+9,97529,10529,1063 175270,50562,10
TOMABAATOMACZ000508855991,1091,100,0091,1091,10645 83067,10107,90
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,0000110,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 445,001 445,000,001 445,001 445,0000544,001 750,00
UNION BANKABAAUNBOCZ00080250040,000,000,000,000,00000,000,00
UNIPETROLBAAUNIPECZ000909150059,2058,90-0,1658,7059,203 301194 61031,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000128,70171,60
UNITED ENERGYBABPSZTECZ0005113308136,90136,900,00136,90136,900091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,00+6,061 400,001 400,0079 800900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 762,102 762,10-4,012 762,102 762,1025 5241 679,202 900,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 304,003 304,00-8,083 304,003 304,0026 6082 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658395,00395,00-0,75395,00395,003313 035271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585027,0027,50+1,1027,0027,501 10029 75014,8085,00
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 431,001 431,000,001 431,001 431,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159900,00900,00+5,63900,00900,00120108 000700,00915,00
VÍTKOVICEBAAVITKOCZ000509855816,6016,60+7,7916,5016,609 299154 2467,7030,30
VODÁRENSKÁBAAVOAZCZ0009051256541,50541,500,00541,50541,5000260,10577,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855260,00260,000,00260,00260,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850316,00316,00-9,19316,00316,00257 900160,90350,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056260,00260,000,00260,00260,0000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353195,10195,100,00195,10195,10142 731110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150235,00235,000,00235,00235,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657190,00193,90+2,05190,00193,9000100,20206,90
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 551,002 551,00+0,422 551,002 551,00820 4081 910,002 769,60
WIENERBERGER C.P.BAEJICIHCZ000511550125,4025,400,0025,4025,400018,6026,40
YTONGBAAPORBECS00084201623 971,003 971,00+0,013 971,003 971,00003 070,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 785,005 785,00-0,315 785,005 785,00124764 2622 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 758,403 758,40-0,143 758,403 758,40002 327,203 990,00
ŽĎASBAAZDASCS0005031152310,00310,000,00310,00310,00268 060212,50325,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 556,204 556,100,004 555,904 556,20627 3363 789,704 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835148,7048,70+1,4548,7050,500047,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 690,001 690,000,001 690,001 690,0000600,001 775,00