Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 4:59
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 27.08.2003

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.

28.07.200326.08.2003
28.08.200326.09.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195994,0094,000,0094,0094,000069,6097,00
ALIACHEMBABSYNTHCZ00051126079,109,10+1,119,109,102242 0386,809,40
AMMANN CRBAASTVSTCS0005003755257,80257,800,00257,80257,8000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,00341,000,00341,00341,0000210,00504,50
AVIABAAAVIACS000502075922,3022,600,0022,3022,601738216,3033,30
BELAGRABAAZZNBRCZ0008449055220,00220,00-8,37220,00220,0061 320204,00294,20
BMTBAABMTBOCS0005030758446,00446,00-9,98446,00446,00156 690190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607206,50206,50-0,24195,80206,509920 347110,10230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454641,00641,100,00641,00641,1000365,50764,20
BRISK TÁBORBAABRITACZ0005074856610,10610,10-8,26610,10610,1053 051266,90671,20
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 600,001 600,000,001 600,001 600,0000567,801 600,00
B.G.M. CAPITALBFAPRVSTCZ0009094009362,00362,000,00362,00362,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207277,30277,30-4,80277,30277,30184 991108,60296,50
CONCORDIA INV.IFBFACONIFCZ0008021201270,00270,00-0,03270,00270,00205 400213,50291,00
CONSUS IFBFACONINCZ000802830552,7052,700,0052,7052,700042,1053,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 010,003 010,000,003 010,003 010,00001 700,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807773,80773,80+10,54773,80773,8000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 560,904 603,00+0,934 560,904 603,00002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556470,00471,00+0,29470,00471,0000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 501,007 501,000,007 501,007 501,002001 360 0004 032,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 100,001 050,00-4,541 050,001 100,001314 147391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607282,00280,00-1,37277,00284,001 305368 115180,10283,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752319,00319,000,00319,00319,000081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025833,0033,000,0033,0033,001033028,80113,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457140,00134,70-4,46134,70140,00456 22662,10150,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300130,50134,80+3,45130,50136,5011 5401 541 79586,80134,80
ČKD KUTNÁ HORABAACKDKHCS0005008051400,00380,10-4,97380,10400,0011644 510260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255820,00820,000,00820,00820,0000351,201 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353350,00350,00-3,34350,00350,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750703,50703,500,00703,50703,5000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460489,6093,00+1,1989,6093,7068562 32463,10113,90
EUROVIA CSBAASTASZCS00050228541 360,001 365,00+1,861 360,001 365,00373507 745804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001816,50816,50-3,94816,50816,5032 450603,00850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104810,00810,00-10,00810,00810,0021 620810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 500,0014 500,00+1,0414 500,0014 500,00008 003,0014 500,00
GUMOTEXBAAGUMOTCZ0005086751720,00720,000,00720,00720,0000360,00784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 125,002 125,10-3,402 125,002 125,10001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851676,00685,10-2,14676,00710,003524 379450,10750,00
HOTEL PANORAMABAAPANORCS0008438354697,00697,00-1,83697,00697,001697409,30718,50
HYPOTEČNÍ BANKABACREGICZ0008030509990,001 000,00+1,01990,001 000,0000373,001 000,00
CHEVAK CHEBBAAVOKCHCZ0009061750348,00348,000,00348,00348,0000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 350,002 300,00-8,912 300,002 350,00716 3502 200,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 160,901 211,10-0,891 160,901 222,00165200 9651 107,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908162,20162,20+0,12162,20162,2000128,00192,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001609,00609,00-0,01609,00609,0053 045476,00657,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757466,70466,70-4,54466,70466,702933401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904173,50173,50-11,79173,50173,50305 205149,00340,00
JÁCHYMOV PMBAALAZJACS00084467531 002,101 002,100,001 002,101 002,1099 019406,201 002,20
JÄKL KARVINÁBAAJAKKACZ0005084657650,10670,00+0,73650,10670,0053 270310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 330,002 320,10-5,162 320,102 330,001023 2411 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
JIHOSTROJBAAJIHSTCS000503636757,0057,000,0057,0057,00351 99550,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,10360,10-0,79360,10360,1062 161245,00367,00
JM ENERGETIKABAAJMENGCZ00050779583 061,003 061,000,003 061,003 061,001855 0981 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 500,003 500,00-8,543 500,003 500,00414 0002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 651,201 651,200,001 651,201 651,20001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 011,203 000,00-1,903 000,003 011,20927 0731 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000041,0067,00
KAROSERIABAAAVIABCS0005032150330,00330,000,00330,00330,0000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 179,002 179,000,002 179,002 179,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 348,802 320,10+2,702 250,202 348,80384881 6901 587,602 320,10
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464460,10460,100,00460,10460,1000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159941,20941,200,00941,20941,2000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351143,10150,00+2,31143,10150,0016424 50388,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 099,801 160,10+0,441 099,801 160,10228263 278953,101 160,10
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.BAATEPNBCZ0008431251912,00919,00+0,76912,00919,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853586,80571,00-1,94571,00586,802011 467431,00700,60
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 OSTRAVABAANOVHUCZ0005098251247,30250,20+1,58243,80250,20488120 89348,70256,10
MADETABAAJIMLECS0008420550617,00617,000,00617,00617,0000261,00620,00
MEDICAMENTABAAMEDIKCZ0008455755376,10386,70+2,81376,10386,7000310,60603,10
MEOPTA PŘEROVBAAMEOPTCS0005008960154,00154,00-3,75154,00154,000084,40170,00
METALIMEXBAAMETLXCS00084124581 973,001 973,000,001 973,001 973,00001 530,002 175,10
MILETABAAMILETCS000502745770,5070,50-9,9670,5070,50749462,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000163,60250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558265,10265,10+0,95265,10265,1000200,00315,50
MSABAAMSACZ0005016501193,30193,300,00193,30193,3000175,50259,60
NKT CABLESBAAKABKLCZ0005082255651,10646,10+0,07646,10651,1095 840544,00845,00
ODKOLEKBAAODKOLCZ0009064051628,20628,20+0,01628,20628,2000252,00665,00
OKDBAAOKDCZ0005100651214,50201,90-2,46201,50214,5013427 61495,10209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558175,60175,60-1,23175,60175,608514 92697,60185,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085266,0063,50-3,7863,5066,000046,0080,00
O2 C.R.BAATELECCZ0009093209317,80313,20-1,38310,40323,901 654519 277212,00380,00
PARAMOBAAPARAMCZ0005091355468,10471,10+0,04468,10471,1083 766373,10520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,2097,200,0097,2097,200081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 606,0013 703,50-0,6913 606,0013 703,5017232 27710 500,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650713,00713,00-9,97713,00713,00107 130699,70915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453840,80840,80-4,67840,80840,8086 726616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652100,20100,20-0,09100,20100,20202 00467,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 104,002 056,10-2,272 046,802 104,00001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158800,00800,00-3,61800,00800,0012096 000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 772,502 779,50+0,252 772,102 779,50001 800,002 779,50
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 900,102 906,00+0,192 900,102 906,00002 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 236,001 236,000,001 236,001 236,0000643,001 236,00
RAAB KARCH.STAVIVABAARAABCZ0005101154104,00104,30+0,28104,00104,300078,40113,50
RMS MEZZANINEBAAPVTCS00084162511 927,701 927,70-0,731 927,701 927,702038 5541 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455670,00670,00+1,49670,00670,0032 010316,00710,00
SČ ARMATURKABAASCARMCS0005003854150,00150,00-5,66150,00150,0000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 500,002 500,000,002 500,002 500,0025 0001 362,102 580,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,003 000,000,003 000,003 000,00002 505,103 430,00
SELGENBAASELGECZ0009033650281,00281,000,00281,00281,0000242,00364,50
SETUZABAASETUZCZ0008460052313,40304,50-2,83304,50313,4000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350780,00780,000,00780,00780,00107 800317,20845,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458632,70633,30+0,14632,70633,305736 085274,00665,10
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259500,00500,000,00500,00500,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 102,003 002,00-3,193 002,003 150,004301 356 6401 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 637,502 650,00+0,472 637,502 650,00002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,10970,100,00970,10970,1000601,201 070,00
SOFTWARE 602BAASOFTWCZ0009092300234,00234,000,00234,00234,0000234,00290,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952590,00580,20-0,48580,20590,005632 736233,30614,00
SPOLANABAASPOLACS000842495872,6073,00-0,1372,6073,0025718 73854,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858146,70146,700,00146,70146,70688077,00155,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,00230,00+1,76230,00230,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 935,00-4,391 935,001 950,0023 8851 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 220,103 220,10-7,993 220,103 220,1026 4402 301,003 550,00
SUBTERRABAASBTERCS0005023050965,20965,20-2,51965,20965,202827 026764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354151,00151,000,00151,00151,0081 20845,20155,40
ŠTI HOLDINGBFASTICZ0009087805950,10950,100,00950,10950,1000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 081,501 085,00+0,321 081,501 085,0000713,101 100,00
TATRABAATATRACS000501845638,2038,40-3,2738,2038,401837 01336,0047,20
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950490,00490,00-2,23490,00490,00157 350372,60501,20
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,101 301,100,001 301,101 301,1000810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351113,0096,00-8,1396,00113,0012513 80237,70119,30
TESLA SEZAMBAATSLSECS0005009851476,20476,200,00476,20476,2000270,50562,10
TOMABAATOMACZ0005088559105,00108,00+7,46105,00108,00879 20767,10108,00
TRANZABAATRANZCZ000507635699,0099,000,0099,0099,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 370,001 391,00+1,531 370,001 391,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150064,0063,50-0,7863,0064,809 589612 87131,0064,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000128,70171,60
UNITED ENERGYBABPSZTECZ0005113308136,10136,00-0,65136,00136,1056076 20291,00143,00
UNITED ENERGYBAAPSZTECS00084586591 500,001 500,000,001 500,001 500,0000900,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 800,002 762,70-2,422 762,702 800,00411 1251 679,202 900,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 450,003 450,000,003 450,003 450,00002 345,003 690,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658397,90397,90+1,50397,90397,904015 916271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585027,7025,20-9,0225,2027,701 12129 80214,8085,00
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 451,001 451,000,001 451,001 451,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159861,00861,000,00861,00861,0000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855815,8017,50+4,1615,8018,009 092161 4267,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855260,00260,000,00260,00260,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850348,30348,300,00348,30348,3000160,90350,00
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.TRUTNOVBAAVOKTUCZ0009058657181,20181,20-9,40181,20181,205906100,20206,90
VULKANBAAVULKACZ0005100453357,00357,00-4,54357,00357,0093 213156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 781,502 829,60+1,722 781,502 829,60001 952,002 829,60
WIENERBERGER C.P.BAEJICIHCZ000511550126,8026,800,0026,8026,800019,0026,80
YTONGBAAPORBECS00084201623 950,103 950,10-1,123 950,103 950,10311 8503 100,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 835,105 842,00+0,115 835,105 842,00635 0452 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 959,503 959,500,003 959,503 959,50002 327,203 990,00
ŽĎASBAAZDASCS0005031152310,10310,10-5,45310,10310,10237 132212,50328,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 506,004 506,60+0,044 506,004 506,601463 0883 789,704 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,0053,50+9,1850,0053,5038019 52547,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 690,001 740,00+2,951 690,001 740,0000601,001 775,00