Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 10:46
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 29.08.2003

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.

30.07.200328.08.2003
01.09.200329.09.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00150,00+2,73146,00150,0000110,00173,50
ALIACHEMBAASYNTHCZ000509195994,0094,100,0094,0094,100069,6097,00
ALIACHEMBABSYNTHCZ00051126079,109,100,009,109,10006,809,40
AMMANN CRBAASTVSTCS0005003755257,80257,800,00257,80257,8000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,00341,000,00341,00341,0000210,00504,50
AVIABAAAVIACS000502075922,1022,10+0,4522,1022,100016,3033,30
BELAGRABAAZZNBRCZ0008449055220,00220,000,00220,00220,0000204,00294,20
BMTBAABMTBOCS0005030758421,10421,100,00421,10421,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607218,00206,00-0,96204,00218,006513 570110,10230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454641,00641,100,00641,00641,1000365,50764,20
BRISK TÁBORBAABRITACZ0005074856672,00672,00+9,96672,00672,001610 752266,90672,00
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. HOLDINGBFAPRVZECZ0009089207299,00299,00+2,64299,00299,0000108,60299,00
CONCORDIA INV.IFBFACONIFCZ0008021201270,10271,00+0,37270,10271,0000213,50291,00
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 PROPERTYBFAIFBOCZ0009086807773,80773,800,00773,80773,8000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 606,104 616,10+0,214 606,104 616,10002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556471,20472,10+0,23471,20472,1000367,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 251,107 251,10-0,667 251,107 251,1017 2514 032,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 003,801 007,60+0,761 003,801 007,6000391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607284,00280,200,00280,20284,00866244 514180,10283,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752319,00303,10-4,98303,10319,000081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025833,0033,000,0033,0033,000028,80113,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457140,00141,10+0,78140,00141,100062,10150,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300135,20134,20+0,07134,20136,6010 5341 430 21786,80134,80
ČKD KUTNÁ HORABAACKDKHCS0005008051410,40410,40+2,60410,40410,4000260,00458,10
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.LOUNYBAAELEKTCZ0005092353350,00332,50-5,00332,50350,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750709,00709,000,00709,00709,0000486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460491,0090,50-0,5490,5091,00534 81463,10113,90
EUROVIA CSBAASTASZCS00050228541 352,501 358,10-0,141 352,501 358,1000804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001848,30848,30+3,93848,30848,3000603,00850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104810,00810,000,00810,00810,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 000,0015 000,000,0015 000,0015 000,00008 003,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751756,00756,00+5,00756,00756,0000360,00784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 250,002 250,00+2,272 250,002 250,0049 0001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851690,00690,00+1,39690,00690,001690450,10750,00
HOTEL PANORAMABAAPANORCS0008438354697,50697,50-1,27697,50697,5053 488409,30718,50
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,000,001 000,001 000,0000373,001 000,00
CHEVAK CHEBBAAVOKCHCZ0009061750348,00313,20-10,00313,20348,0000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 350,002 350,000,002 350,002 350,00002 200,002 910,00
IF OBCHODUBFAOBCHOCZ00080111031 222,001 222,000,001 222,001 222,00155189 4101 107,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908162,30162,30+0,06162,30162,3000128,00192,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001660,50667,80-0,31660,50667,8000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757466,70466,700,00466,70466,7031 400401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904173,50173,500,00173,50173,5000149,00340,00
JÁCHYMOV PMBAALAZJACS00084467531 002,101 051,10+4,881 002,101 051,1000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657732,20732,20+1,77732,20732,20107 322310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 437,602 437,600,002 437,602 437,60001 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 061,003 061,000,003 061,003 061,0026 1221 996,003 100,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 500,003 500,000,003 500,003 500,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 799,001 799,00+8,951 799,001 799,001425 1861 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 050,603 050,600,003 050,603 050,602060 0001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000041,0067,00
KAROSERIABAAAVIABCS0005032150300,00300,00-9,09300,00300,0082 400267,00350,00
KDYNIUMBAAKDYNICZ00050236552 200,002 201,00+0,042 200,002 201,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 354,802 371,70+0,752 273,702 378,002 6576 293 6351 587,602 371,70
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464460,00460,000,00460,00460,0000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159951,20951,30+0,01951,20951,3000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351148,00151,70-7,50148,00151,700088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 170,001 180,00+0,841 160,101 180,006373 700953,101 180,00
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.BAATEPNBCZ0008431251922,00928,00+0,65922,00928,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853578,00601,20+3,99578,00601,2000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 520,001 444,00-5,001 444,001 520,00001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,6022,600,0022,6022,600016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251286,00291,60+7,04273,00291,606 5391 885 61148,70291,60
MADETABAAJIMLECS0008420550647,50647,500,00647,50647,5000261,00647,50
MEDICAMENTABAAMEDIKCZ0008455755386,70386,700,00386,70386,7000310,60603,10
MEOPTA PŘEROVBAAMEOPTCS0005008960154,00154,000,00154,00154,000084,40170,00
METALIMEXBAAMETLXCS00084124581 973,001 973,000,001 973,001 973,00001 530,002 175,10
MILETABAAMILETCS000502745770,5070,300,0070,3070,500062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000163,60250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558265,10265,100,00265,10265,1000200,00315,50
MSABAAMSACZ0005016501190,00190,00-1,70190,00190,00142 660175,50259,60
NKT CABLESBAAKABKLCZ0005082255658,10658,10+1,85658,10658,1000544,00845,00
ODKOLEKBAAODKOLCZ0009064051628,10628,10-0,01628,10628,1042 512252,00665,00
OKDBAAOKDCZ0005100651210,00205,00+1,53205,00210,0015732 21095,10209,50
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558177,80177,90+1,42177,80177,900097,60185,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085263,5063,500,0063,5063,500046,0080,00
O2 C.R.BAATELECCZ0009093209316,40325,10+3,01316,40325,104 5921 489 036212,00380,00
PARAMOBAAPARAMCZ0005091355478,60478,60+1,61478,60478,6015070 500373,10520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,1097,10-0,1097,1097,10757 28381,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 606,9013 652,70-0,3613 606,9013 652,70681 87010 500,0014 000,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650756,70756,80+6,12756,70756,8000699,70915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453917,70931,30+6,55917,70931,3000616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652105,20105,200,00105,20105,200067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 075,602 076,10+0,292 075,602 076,10001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158830,00830,000,00830,00830,0000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 779,102 789,10-3,622 776,602 789,10001 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 906,002 915,10+0,302 906,002 915,10002 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.STAVIVABAARAABCZ0005101154104,30104,300,00104,30104,300078,40113,50
RMS MEZZANINEBAAPVTCS00084162511 945,501 945,600,001 945,501 945,60001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455670,00670,000,00670,00670,0085 360316,00710,00
SČ ARMATURKABAASCARMCS0005003854146,30140,90-1,19140,90146,3000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 577,602 575,20+0,982 575,202 577,70001 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
SETUZABAASETUZCZ0008460052299,00299,000,00299,00299,0072 093183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350805,00850,00+6,25805,00850,004536 675317,20850,00
SFINXBAASFINXCS0005036458250,00250,000,00250,00250,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458639,00639,000,00639,00639,0042 556274,00665,10
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259500,00450,00-10,00450,00500,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 002,003 002,00-6,363 002,003 002,001133 0221 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 650,002 675,10+0,942 650,002 675,10002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251950,00950,000,00950,00950,0000601,201 070,00
SOFTWARE 602BAASOFTWCZ0009092300230,00230,00-1,70230,00230,0000230,00290,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952585,00585,000,00585,00585,0013773 125233,30614,00
SPOLANABAASPOLACS000842495872,7072,70+0,2772,7072,70429154,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858146,70157,90+9,50146,70157,9060794 29577,00157,90
STAROROL.PORCELÁNBAASTAROCZ0005085753230,00230,000,00230,00230,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 024,002 024,00+3,792 024,002 024,00001 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 360,003 360,100,003 360,003 360,10002 301,003 550,00
SUBTERRABAASBTERCS0005023050980,00985,00+0,51980,00985,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354151,30151,30+0,13151,30151,30355 29645,20155,40
ŠTI HOLDINGBFASTICZ0009087805950,10950,100,00950,10950,102019 002603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 040,001 040,00-4,141 040,001 040,0022 080713,101 100,00
TATRABAATATRACS000501845638,5038,500,0038,5038,500036,0047,20
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950490,00501,20+2,28490,00501,2000372,60501,20
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,101 301,100,001 301,101 301,1000810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351110,40110,400,00110,40110,400037,70119,30
TESLA SEZAMBAATSLSECS0005009851476,20476,200,00476,20476,2000270,50562,10
TOMABAATOMACZ0005088559109,90106,00-3,63106,00112,0034538 40967,10110,00
TRANZABAATRANZCZ000507635699,0099,000,0099,0099,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 414,001 414,000,001 414,001 414,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150064,8065,00+1,2464,4065,008 367543 24231,0065,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,003414128,70171,60
UNITED ENERGYBABPSZTECZ0005113308136,00136,70+0,51136,00136,700091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 500,001 500,000,001 500,001 500,0000900,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 805,102 805,10+0,102 805,102 805,1025 6101 679,202 900,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 450,003 450,000,003 450,003 450,00002 345,003 690,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658397,90381,00-4,24381,00397,9000271,60451,00
VET ASSETS A.S.BAAJIPCZ000500585027,0027,00-2,5227,0027,001564 21214,8085,00
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 455,001 455,00+0,271 455,001 455,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159870,00871,00+1,16870,00871,0000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855817,7017,20-7,0217,2017,703 12754 7647,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855260,00260,000,00260,00260,0000252,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850348,30333,50-4,24333,50348,3000160,90350,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056260,00260,000,00260,00260,009825 480123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,00200,00+2,56200,00200,00204 000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150235,00235,000,00235,00235,005412 690149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657181,00181,00-0,11181,00181,00447 964100,20206,90
VULKANBAAVULKACZ0005100453321,70321,70-9,88321,70321,70175 469156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 836,102 859,00+0,802 836,102 859,00001 952,002 859,00
WIENERBERGER C.P.BAEJICIHCZ000511550126,8026,800,0026,8026,800019,0026,80
YTONGBAAPORBECS00084201623 952,003 952,00-0,023 952,003 952,001039 5203 100,004 324,50
ZČ ENERGETIKABAAZCENGCZ00050773545 841,005 841,00-3,945 841,005 841,00211 6822 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 959,503 959,500,003 959,503 959,50002 327,203 990,00
ŽĎASBAAZDASCS0005031152310,10310,10+0,03310,10310,1092 791212,50328,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 508,004 505,50-0,054 505,504 508,001045 0713 789,704 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835151,3051,300,0051,3051,300047,1068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 740,001 740,00+3,571 740,001 740,0000601,001 775,00