Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 22:13
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 19.08.2003

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.

18.07.200318.08.2003
20.08.200318.09.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,00+0,62146,00146,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195999,0085,50-5,0085,5099,0019217 82269,6093,00
ALIACHEMBABSYNTHCZ00051126078,608,600,008,608,60006,809,00
AMMANN CRBAASTVSTCS0005003755264,60264,600,00264,60264,6000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257343,00343,000,00343,00343,0000210,00504,50
AVIABAAAVIACS000502075922,6022,600,0022,6022,600016,3033,30
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00294,20
BMTBAABMTBOCS0005030758495,00495,000,00495,00495,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607207,00207,00+5,88207,00207,00459 315108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454641,00641,00+0,10641,00641,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856665,10665,100,00665,10665,1000266,90671,20
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 567,801 567,800,001 567,801 567,8000567,801 595,00
B.G.M. CAPITALBFAPRVSTCZ0009094009403,20403,200,00403,20403,20912387 600178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207277,40277,40-3,98277,40277,40102 774108,60296,50
CONCORDIA INV.IFBFACONIFCZ0008021201270,00270,000,00270,00270,007018 900213,50291,00
CONSUS IFBFACONINCZ000802830551,3051,30-0,5851,3051,30201 02642,1053,00
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 562,004 562,00+0,264 562,004 562,00002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556468,80468,90+0,06468,80468,9000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 365,007 375,00+2,007 365,007 375,00004 032,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156952,00952,00+0,09952,00952,1000391,101 050,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607267,10269,00+0,74267,10269,00406109 335180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752358,00358,00+5,60358,00358,006021 48081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025835,0035,000,0035,0035,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457147,50147,50+4,98147,50147,500062,10150,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300127,00127,40+0,87124,40128,0024 8703 152 06986,80127,40
ČKD KUTNÁ HORABAACKDKHCS0005008051421,80421,80-0,02421,80421,8000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 974,001 974,000,001 974,001 974,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255720,00720,000,00720,00720,0000340,201 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353410,70410,70+0,98410,70410,7000188,40490,10
ENERGOAQUABAAENRGACS0008419750670,00670,000,00670,00670,006140 870486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460494,3094,30+0,2194,3094,30585 46963,10113,90
EUROVIA CSBAASTASZCS00050228541 364,001 371,00+0,661 362,001 371,0000804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001850,00802,40-3,91802,40850,004033 572603,00843,80
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 900,0013 950,00+0,3513 900,0013 950,00008 003,0014 000,00
GUMOTEXBAAGUMOTCZ0005086751740,00740,000,00740,00740,0021 480308,00784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 970,101 970,10-5,531 970,101 970,1047 8801 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851662,30663,50+0,18662,30663,50106 629450,10750,00
HOTEL PANORAMABAAPANORCS0008438354695,00695,000,00695,00695,0000409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509906,70948,40+4,59906,70948,4000373,00948,40
CHEVAK CHEBBAAVOKCHCZ0009061750348,00348,000,00348,00348,0000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 508,002 508,00+10,002 508,002 508,00002 119,502 910,00
IF OBCHODUBFAOBCHOCZ00080111031 240,001 221,00-1,531 221,001 240,003340 5401 090,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908160,60160,700,00160,60160,7000128,00192,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001601,30609,00+1,29601,30609,001810 831476,00657,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757497,00497,50+0,18497,00497,5000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904193,00193,000,00193,00193,0000149,00340,00
JÁCHYMOV PMBAALAZJACS0008446753913,30916,50+0,59913,30916,5000406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657629,50692,20+9,94629,50692,2000282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 457,502 341,70+0,072 341,702 457,50001 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.HRADECBAAJITKACZ0005088955341,40360,10+5,47341,40360,1000245,00367,00
JM ENERGETIKABAAJMENGCZ00050779583 061,003 061,000,003 061,003 061,00515 3051 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 227,003 227,000,003 227,003 227,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 600,001 621,20+1,321 600,001 621,20001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 105,303 105,30+3,123 105,303 105,30001 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 139,202 183,40+2,062 101,002 189,101 2922 778 1641 587,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464478,40477,800,00477,80478,4000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159931,00931,000,00931,00931,0000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351143,00143,100,00143,00143,100088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 146,801 149,00+1,171 146,801 149,0000953,101 149,00
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.BAATEPNBCZ0008431251907,40908,40+0,48907,40908,4000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853688,40688,40-1,65688,40688,4000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804272,10272,60+0,18272,10272,6000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 520,001 520,000,001 520,001 520,00001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,6022,600,0022,6022,600016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251231,70238,00+3,38231,70249,501 854438 95348,70256,10
MADETABAAJIMLECS0008420550617,00617,00+7,62617,00617,0012174 657261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755401,20401,200,00401,20401,2000310,60648,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,00145,000,00145,00145,000084,40170,00
METALIMEXBAAMETLXCS00084124581 954,501 974,50+1,021 954,501 974,50001 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
MSABAAMSACZ0005016501193,20193,20-0,05193,20193,20142 705175,50266,00
NKT CABLESBAAKABKLCZ0005082255643,90643,90-2,11643,90643,9095 795544,00845,00
ODKOLEKBAAODKOLCZ0009064051646,00646,50+0,07646,00646,5000252,00665,00
OKDBAAOKDCZ0005100651200,10200,10+0,05200,10200,10387 60495,10209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852915,00915,000,00915,00915,0000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355580,10580,10+0,01580,10580,1000370,00682,10
OSTROJBAAOSTROCS0008435558192,50185,000,00185,00192,5040678 11097,60185,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085266,5065,00-2,2565,0066,500046,0080,00
O2 C.R.BAATELECCZ0009093209277,20280,00+1,04277,20280,003 227900 767212,00380,00
PARAMOBAAPARAMCZ0005091355480,40478,40+1,61478,40480,4000360,00520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,0097,20+0,2097,0097,2024824 80081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 260,9013 504,50+2,3213 260,9013 504,503064 100 21510 500,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650880,00915,00+3,97880,00915,0000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453932,60932,600,00932,60932,6000616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652100,30100,300,00100,30100,300067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 007,502 007,50-4,582 007,502 007,5024 0151 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158785,00810,00+3,18785,00810,0000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 601,302 601,300,002 601,302 601,30513 0071 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 813,502 813,600,002 813,502 813,60002 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 205,101 225,20+1,661 205,101 225,2000643,001 225,20
RAAB KARCH.STAVIVABAARAABCZ000510115499,5099,50+8,0399,5099,500078,40113,50
RMS MEZZANINEBAAPVTCS00084162511 958,901 971,50+0,661 958,901 971,50001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455623,10623,10-3,55623,10623,1042 492316,00701,20
SČ ARMATURKABAASCARMCS0005003854159,00159,000,00159,00159,0000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 500,002 450,000,002 450,002 500,00614 9001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,003 000,000,003 000,003 000,00002 505,103 430,00
SELGENBAASELGECZ0009033650280,30280,300,00280,30280,3000242,00364,50
SETUZABAASETUZCZ0008460052292,00298,10+4,04286,50298,1000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350797,00797,00+2,69797,00797,003427 098317,20845,00
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
SILONBAASILONCZ0005094458610,00660,00+5,93610,00660,0015097 750274,00660,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,000,00485,00485,0031 455251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 102,003 102,000,003 102,003 102,0026 2041 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 511,002 511,000,002 511,002 511,00002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,10970,100,00970,10970,1021 940599,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300260,00260,000,00260,00260,0000234,00290,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952570,50560,000,00560,00570,5012872 100233,30590,00
SPOLANABAASPOLACS000842495873,0073,00+0,6873,0073,00643854,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858145,90146,10+0,13145,90146,107110 37077,00150,00
STAROROL.PORCELÁNBAASTAROCZ0005085753226,80226,800,00226,80226,8000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 927,501 927,50-4,791 927,501 927,5011 9281 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,003 300,00-3,503 300,003 300,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050962,10962,00-1,94962,00962,105048 102764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354154,30154,30+5,68154,30154,300045,20155,40
ŠTI HOLDINGBFASTICZ00090878051 052,001 052,000,001 052,001 052,0000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 031,101 031,10-4,581 031,101 031,1044 124713,101 100,00
TATRABAATATRACS000501845639,7039,700,0039,7039,700036,0047,90
TEPLÁRNA PÍSEKBAATEPPICZ0005077156505,60511,20+1,58505,60511,2000315,20511,20
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950501,20501,200,00501,20501,2000365,00501,20
TEPLÁRNY BRNOBAATPLBOCS00084521571 276,001 276,00+4,661 276,001 276,0000810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351103,60103,600,00103,60103,600037,70119,30
TESLA SEZAMBAATSLSECS0005009851529,10529,100,00529,10529,1000270,50562,10
TOMABAATOMACZ000508855991,1091,100,0091,1091,100067,10107,90
TRANZABAATRANZCZ0005076356109,00109,00-9,91109,00109,0018019 620109,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 445,001 445,000,001 445,001 445,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150059,6060,00+1,8658,4060,0038 1332 271 62431,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000128,70171,60
UNITED ENERGYBABPSZTECZ0005113308136,90136,900,00136,90136,900091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 450,001 450,00+3,571 450,001 450,0000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 831,702 831,10+2,492 831,002 832,00001 679,202 900,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 449,303 449,30+4,393 449,303 449,30002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658393,00393,00-0,50393,00393,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585027,1027,10-1,4527,1027,101 19932 49314,8085,00
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 450,001 451,00+1,391 450,001 451,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159861,00861,00-4,33861,00861,0021 722700,00915,00
VÍTKOVICEBAAVITKOCZ000509855818,1018,10+9,0318,1018,107 131129 0717,7030,30
VODÁRENSKÁBAAVOAZCZ0009051256541,50541,500,00541,50541,5000260,10577,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855260,00260,000,00260,00260,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850316,10332,00+5,06316,10332,0000160,90350,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056260,00260,000,00260,00260,0000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353195,10195,100,00195,10195,1000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150235,00235,000,00235,00235,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657193,90193,900,00193,90193,9000100,20206,90
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.BAEJICIHCZ000511550125,4025,60+0,7825,4025,600018,6026,40
WIENERBERGER C.P.BAAJICIHCS00084158572 678,102 703,00+5,952 678,102 703,00001 910,002 769,60
YTONGBAAPORBECS00084201623 971,003 971,50+0,013 971,003 971,50003 070,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 785,105 835,00+0,865 785,005 835,00002 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 867,003 867,00+2,883 867,003 867,00002 327,203 990,00
ŽĎASBAAZDASCS0005031152310,10310,10+0,03310,10310,102620212,50325,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 628,304 628,70+1,594 628,304 628,70003 789,704 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835149,3049,30+1,2349,3049,300047,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 690,001 690,000,001 690,001 690,0000600,001 775,00