Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 19:00
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 21.08.2003

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.

22.07.200320.08.2003
22.08.200322.09.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,0000110,00173,50
ALIACHEMBABSYNTHCZ00051126078,609,40+9,308,609,40006,809,40
ALIACHEMBAASYNTHCZ000509195988,5089,40+3,5988,5090,500069,6093,00
AMMANN CRBAASTVSTCS0005003755256,10256,10-3,21256,10256,10123 073241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,00341,00-0,58341,00341,006522 165210,00504,50
AVIABAAAVIACS000502075922,6022,600,0022,6022,600016,3033,30
BELAGRABAAZZNBRCZ0008449055240,10240,100,00240,10240,1000204,00294,20
BMTBAABMTBOCS0005030758495,40495,60+0,04495,10495,6000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607207,00207,00+0,48207,00207,0061 242108,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454641,00641,10+0,01641,00641,1000365,50764,20
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. CAPITALBFAPRVSTCZ0009094009403,20403,200,00403,20403,2011147 175178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207288,90288,90+4,14288,90288,9000108,60296,50
CONCORDIA INV.IFBFACONIFCZ0008021201270,00270,000,00270,00270,0000213,50291,00
CONSUS IFBFACONINCZ000802830552,3052,50+1,3552,3052,500042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 005,003 005,00-0,493 005,003 005,002993 5771 200,204 000,00
CZECH PROPERTYBFAIFBOCZ0009086807777,50777,500,00777,50777,5000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 560,204 560,20+0,114 560,204 560,2014 5602 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556469,30469,300,00469,30469,3000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 375,007 400,00+0,337 375,007 400,00004 032,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156953,001 045,00+9,64953,001 045,0000391,101 050,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607270,00270,40+0,14269,90272,00946257 066180,10274,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752320,00320,00-0,68320,00320,00132081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025835,0035,000,0035,0035,000028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457140,50140,50-0,35140,50140,5091 26562,10150,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300128,50130,00+1,96124,00130,008 5541 093 42386,80130,00
ČKD KUTNÁ HORABAACKDKHCS0005008051421,90421,90+2,92421,90421,9000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 974,001 900,00-3,741 900,001 974,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255807,80807,80+1,99807,80807,8000340,201 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353404,90404,900,00404,90404,9000188,40490,10
ENERGOAQUABAAENRGACS0008419750670,00670,00-4,76670,00670,002013 400486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460494,4094,400,0094,4094,4015014 16063,10113,90
EUROVIA CSBAASTASZCS00050228541 371,001 417,60+3,391 371,001 417,6000804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001839,20847,10+0,94839,20847,1000603,00847,10
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,00001 000,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 950,0014 350,00+2,8613 950,0014 350,00008 003,0014 350,00
GUMOTEXBAAGUMOTCZ0005086751740,00740,000,00740,00740,0053 700308,00784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 270,002 270,00+4,742 270,002 270,00613 6201 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851678,00678,00+0,96678,00678,0053 390450,10750,00
HOTEL PANORAMABAAPANORCS0008438354695,00702,50+1,95695,00710,001711 860409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509948,40970,00+2,27948,40970,0000373,00970,00
CHEVAK CHEBBAAVOKCHCZ0009061750348,00348,000,00348,00348,0000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 508,002 525,00+0,672 508,002 525,00002 119,502 910,00
IF OBCHODUBFAOBCHOCZ00080111031 222,101 222,100,001 222,101 222,101214 6651 090,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908161,40161,400,00161,40161,4000128,00192,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001609,10609,10-0,35609,10609,10106 091476,00657,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757492,50492,500,00492,50492,5000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904193,00193,000,00193,00193,00305 790149,00340,00
JÁCHYMOV PMBAALAZJACS0008446753951,00860,10-9,55860,10951,0010088 629406,20951,50
JÄKL KARVINÁBAAJAKKACZ0005084657661,80727,90-3,46661,80727,9000282,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,302 330,00+1,292 300,302 330,00001 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.HRADECBAAJITKACZ0005088955360,10360,100,00360,10360,103010 803245,00367,00
JM ENERGETIKABAAJMENGCZ00050779583 061,003 061,000,003 061,003 061,00001 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 301,003 300,000,003 300,003 301,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 615,901 651,20+1,851 615,901 651,20001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 055,703 058,40+1,233 055,703 058,40001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000041,0067,00
KAROSERIABAAAVIABCS0005032150330,00330,000,00330,00330,0000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 160,002 179,00+0,872 160,002 179,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 167,002 231,00+3,112 163,702 231,009682 136 9701 587,602 260,30
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464478,10478,100,00478,10478,1000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159936,80936,80+0,62936,80936,8000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351150,00150,100,00150,00150,100088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 141,001 150,00+0,771 141,001 150,004045 775953,101 150,00
K-T-V INVESTBAAKOTVACZ0009048955485,00485,00-1,02485,00485,0052 425330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 185,001 185,000,001 185,001 185,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251953,40953,400,00953,40953,4000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853688,40619,60-9,99619,60688,4000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,0000209,50411,60
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 OSTRAVABAANOVHUCZ0005098251251,20250,100,00238,40252,604 0511 018 49448,70256,10
MADETABAAJIMLECS0008420550589,50595,10-3,54589,50595,1000261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755401,20401,200,00401,20401,2000310,60648,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,00145,000,00145,00145,0071 01584,40170,00
METALIMEXBAAMETLXCS00084124581 999,001 999,00+2,511 999,001 999,00917 9911 530,002 175,10
MILETABAAMILETCS000502745779,4079,400,0079,4079,400062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000163,00250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558266,00266,000,00266,00266,0061 596200,00315,50
MSABAAMSACZ0005016501193,20193,200,00193,20193,2000175,50266,00
NKT CABLESBAAKABKLCZ0005082255651,20648,10-0,47648,10651,2063 901544,00845,00
ODKOLEKBAAODKOLCZ0009064051665,00665,00+2,86665,00665,0063 990252,00665,00
OKDBAAOKDCZ0005100651199,00200,50+0,75197,50200,5011422 69995,10209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852915,00915,000,00915,00915,0000810,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355580,10580,100,00580,10580,101810 442370,00682,10
OSTROJBAAOSTROCS0008435558175,30175,30-0,17175,30175,30142 45497,60185,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
O2 C.R.BAATELECCZ0009093209286,20305,00+6,75286,20305,004 9171 478 239212,00380,00
PARAMOBAAPARAMCZ0005091355477,90478,00+0,02477,90478,0000360,00520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,0097,00-0,2097,0097,0017016 49081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 649,5013 884,00+2,2913 649,5013 884,0020277 11310 500,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650915,00915,000,00915,00915,0000699,70990,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453882,00882,00+0,10882,00882,0043 528616,50969,00
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/SHSBAAPRSLUCZ0009055158815,00815,000,00815,00815,0000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 630,102 632,10+0,632 630,102 632,10410 5241 800,002 700,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 813,502 813,50-0,012 813,502 813,5025 6272 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 225,201 225,200,001 225,201 225,2000643,001 225,20
RAAB KARCH.STAVIVABAARAABCZ000510115499,5099,500,0099,5099,500078,40113,50
RMS MEZZANINEBAAPVTCS00084162511 990,001 990,00+0,931 990,001 990,0047 9601 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455646,10660,10+2,16646,10660,1000316,00701,20
SČ ARMATURKABAASCARMCS0005003854159,00159,000,00159,00159,0000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 340,102 350,20+2,172 340,102 350,20511 7211 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,003 000,000,003 000,003 000,00002 505,103 430,00
SELGENBAASELGECZ0009033650280,70280,70+5,24280,70280,70102 807242,00364,50
SETUZABAASETUZCZ0008460052304,50313,50+5,16304,50313,5000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00800,000,00800,00800,002822 400317,20845,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458662,50665,10+2,07662,50665,1000274,00665,10
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259492,50492,50+1,54492,50492,5000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 102,003 102,00+0,033 102,003 102,00001 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 600,502 605,10+0,172 600,502 605,10002 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 UHELNÁBAASOKUHCZ0005103952560,80600,00+7,14560,80615,007645 126233,30600,00
SPOLANABAASPOLACS000842495873,1073,100,0073,1073,10151 09754,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858146,80153,90+5,05146,80153,90588 69277,00153,90
STAROROL.PORCELÁNBAASTAROCZ0005085753226,00226,00-0,35226,00226,00204 520156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 001,502 024,000,002 001,502 024,00001 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 350,503 350,50-4,273 350,503 350,50002 301,003 550,00
SUBTERRABAASBTERCS0005023050982,50982,500,00982,50982,5000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354146,10146,30+0,13146,10146,300045,20155,40
ŠTI HOLDINGBFASTICZ0009087805947,00947,000,00947,00947,0087 576603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 080,601 080,600,001 080,601 080,6000713,101 100,00
TATRABAATATRACS000501845638,3038,30-3,5238,3038,30301 14936,0047,90
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950501,20501,200,00501,20501,2000365,00501,20
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,101 301,100,001 301,101 301,1000810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351104,00104,000,00104,00104,000037,70119,30
TESLA SEZAMBAATSLSECS0005009851529,10529,100,00529,10529,1000270,50562,10
TOMABAATOMACZ000508855991,1091,30+0,2191,1091,300067,10107,90
TRANZABAATRANZCZ0005076356109,00109,000,00109,00109,0000109,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 445,001 445,000,001 445,001 445,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150058,9059,60-0,3358,9059,603 931233 54631,0060,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000128,70171,60
UNITED ENERGYBABPSZTECZ0005113308136,90136,900,00136,90136,900091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 450,001 450,000,001 450,001 450,0000900,001 450,00
VČ ENERGETIKABAAVCENGCZ00050769502 831,002 831,100,002 831,002 831,10001 679,202 900,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 300,003 300,00-4,323 300,003 300,0026 6002 345,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658393,00360,00-8,39360,00393,0000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585025,0025,10+0,4025,0025,305 300132 91014,8085,00
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 451,001 451,000,001 451,001 451,004875 3121 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159925,50925,50+2,83925,50925,5000700,00925,50
VÍTKOVICEBAAVITKOCZ000509855819,8017,80-10,5517,8019,805 693103 6307,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855260,00260,000,00260,00260,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850332,00332,000,00332,00332,0000160,90350,00
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.TRUTNOVBAAVOKTUCZ0009058657193,90190,60-1,70187,40193,9000100,20206,90
VULKANBAAVULKACZ0005100453357,00357,00-4,54357,00357,002714156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550126,8026,800,0026,8026,800018,6026,80
WIENERBERGER C.P.BAAJICIHCS00084158572 560,002 560,00-2,292 560,002 560,0025 1201 910,002 769,60
YTONGBAAPORBECS00084201623 971,603 971,600,003 971,603 971,60003 070,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 835,005 835,000,005 835,005 835,00211 6702 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 926,503 926,500,003 926,503 926,50002 327,203 990,00
ŽĎASBAAZDASCS0005031152310,20310,200,00310,20310,2000212,50325,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 557,204 557,000,004 557,004 557,30836 4573 789,704 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835149,3049,300,0049,3049,300047,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 690,001 690,000,001 690,001 690,0000600,001 775,00