zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 20:38
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 09.09.2003

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.

08.08.200308.09.2003
10.09.200309.10.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852150,10150,100,00150,10150,10213 152110,00173,50
ALIACHEMBAASYNTHCZ000509195995,0095,00-5,0095,0095,00242 28069,60100,00
ALIACHEMBABSYNTHCZ00051126079,609,600,009,609,603603 4566,809,60
AMMANN CRBAASTVSTCS0005003755257,80257,800,00257,80257,8000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257350,00350,000,00350,00350,0000210,00504,50
AVIABAAAVIACS000502075922,6022,600,0022,6022,600020,0033,30
BELAGRABAAZZNBRCZ0008449055244,20244,200,00244,20244,2000204,00294,20
BMTBAABMTBOCS0005030758423,00423,100,00423,00423,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607207,00210,10+1,74207,00210,1022747 646122,40230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454601,00601,10+3,99601,00601,1000365,50764,20
BRISK TÁBORBAABRITACZ0005074856700,00700,000,00700,00700,0000266,90700,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 459,001 459,00-2,731 459,001 459,004261 278567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009337,10337,100,00337,10337,1000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207290,30291,90+5,07290,30291,9000108,60299,00
CONCORDIA INV.IFBFACONIFCZ0008021201276,00276,10+0,03276,00276,1000220,00291,00
CONSUS IFBFACONINCZ000802830554,2054,200,0054,2054,200042,1054,20
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,003 200,000,003 200,003 200,00001 740,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807756,00756,00-4,54756,00756,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 620,604 620,800,004 620,604 620,80002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556477,30477,40+0,06477,30477,4000368,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 505,007 505,00+3,477 505,007 505,00537 5254 032,007 675,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 025,001 025,000,001 025,001 025,0011 025391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607280,80279,00+1,45279,00284,002 013567 278180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752309,50309,500,00309,50309,500081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025833,0033,000,0033,0033,000028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457150,40151,00+0,53150,30165,0054385 55762,10151,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300134,50132,80-0,30132,00134,508 1991 088 87586,80136,00
ČKD KUTNÁ HORABAACKDKHCS0005008051391,40391,40-4,76391,40391,40145 480260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255820,00820,000,00820,00820,0000352,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353350,00350,000,00350,00350,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750737,00780,00+9,30737,00780,00153113 952486,00780,00
EQUITY HOLDINGBFAAGFIECZ000908460490,9091,00-0,1090,5095,001 04098 05265,20113,90
EUROVIA CSBAASTASZCS00050228541 393,001 393,00-0,351 393,001 393,0000804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001821,00821,00+0,10821,00821,0032 463611,10850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104810,00810,000,00810,00810,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 000,0014 000,00-1,7514 000,0014 000,00456 0008 300,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751720,00720,00-4,76720,00720,0085 760370,00784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 225,002 225,000,002 225,002 225,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851700,00700,10+0,73700,00700,102416 800450,10750,00
HOTEL PANORAMABAAPANORCS0008438354701,10701,10+0,08701,10701,1053 506409,30718,50
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,000,001 000,001 000,0000373,001 000,00
CHEVAK CHEBBAAVOKCHCZ0009061750306,50306,50+2,16306,50306,5000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 350,002 350,000,002 350,002 350,00002 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 210,101 210,100,001 210,101 210,1056 0511 110,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908163,30163,300,00163,30163,3000128,00187,50
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001609,00609,000,00609,00609,0000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757504,00505,10+3,69504,00505,1000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904175,00175,00+5,54175,00175,00315 425149,00340,00
JÁCHYMOV PMBAALAZJACS00084467531 002,001 002,00+0,091 002,001 002,001010 020406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657669,40669,40-6,91669,40669,4042 678310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 395,002 395,000,002 395,002 395,00001 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 900,002 900,000,002 900,002 900,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158431,40431,50+0,02431,40431,5000326,00451,10
JIHOSTROJBAAJIHSTCS000503636757,3057,30+0,1757,3057,300050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955370,00370,000,00370,00370,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 902,102 934,10+2,022 902,102 934,10001 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 500,003 500,000,003 500,003 500,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 721,301 721,30+1,251 721,301 721,3011 7211 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 270,003 270,00+8,633 270,003 270,0039 8101 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000041,0067,00
KAROSERIABAAAVIABCS0005032150270,00270,000,00270,00270,0000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 203,002 220,00+0,772 203,002 220,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 592,102 460,00-5,432 460,002 603,001 2963 260 2421 592,102 620,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464420,20431,00+2,61420,20431,0000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159962,30962,40+0,58962,30962,4000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351143,30143,60+0,27143,30143,600088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 160,501 175,00+0,411 160,501 175,105564 553963,601 180,00
K-T-V INVESTBAAKOTVACZ0009048955500,00500,000,00500,00500,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 206,001 206,000,001 206,001 206,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251948,00948,000,00948,00948,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853591,00591,000,00591,00591,0042 364431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 415,501 415,500,001 415,501 415,50001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,6022,600,0022,6022,600016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251365,00357,20+0,59355,30373,001 736634 92148,70365,00
MADETABAAJIMLECS0008420550595,10595,100,00595,10595,1000261,00647,50
MEDICAMENTABAAMEDIKCZ0008455755392,50392,500,00392,50392,5000310,60600,00
MEOPTA PŘEROVBAAMEOPTCS0005008960148,50148,50-6,77148,50148,5091 33784,40170,00
METALIMEXBAAMETLXCS00084124581 907,501 912,500,001 907,501 912,50001 530,002 175,10
MILETABAAMILETCS000502745768,7068,70-0,8668,7068,700062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,006990165,00250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558293,70295,00+0,44293,70295,0000200,00315,50
MSABAAMSACZ0005016501185,10185,100,00185,10185,1000171,00259,60
NKT CABLESBAAKABKLCZ0005082255620,60620,60-3,94620,60620,6042 482544,00820,00
ODKOLEKBAAODKOLCZ0009064051628,00630,00+0,23620,00630,004226 320252,00665,00
OKDBAAOKDCZ0005100651203,80203,80+0,64203,80203,80387 74495,10214,90
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558181,20181,20+2,19181,20181,200097,60185,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
O2 C.R.BAATELECCZ0009093209326,00325,00-0,15325,00328,30740240 713212,00380,00
PARAMOBAAPARAMCZ0005091355500,00500,10+0,02500,00500,10168 002373,10520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,2097,200,0097,2097,200081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 880,3014 782,00-0,1714 693,1014 880,3011163 30010 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650756,40756,400,00756,40756,4000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453954,60954,600,00954,60954,6000616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652113,00113,000,00113,00113,000067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 101,102 101,10-4,492 101,102 101,10001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158770,00770,00-3,75770,00770,006046 200402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 713,102 713,10-2,332 713,102 713,1036100 3631 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 073,503 080,10+0,213 073,503 080,10002 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 242,101 242,10-0,021 242,101 242,1000643,001 242,40
RAAB KARCH.STAVIVABAARAABCZ0005101154110,00110,00+10,00110,00110,0020022 00078,40113,50
RMS MEZZANINEBAAPVTCS00084162512 048,002 048,00+7,102 048,002 048,0051104 4481 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455700,00700,000,00700,00700,0064 200316,00739,30
SČ ARMATURKABAASCARMCS0005003854147,00140,50-4,42140,50147,00101 438110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 505,002 505,00-2,922 505,002 505,0042103 3651 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,003 000,000,003 000,003 000,00002 505,103 430,00
SELGENBAASELGECZ0009033650281,30281,300,00281,30281,3000242,00364,50
SETUZABAASETUZCZ0008460052295,00295,00+1,51295,00295,0000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350791,50791,50+1,08791,50791,5000317,20850,00
SFINXBAASFINXCS0005036458225,00225,000,00225,00225,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458726,00726,00+10,00726,00726,001913 794274,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259475,00492,50-1,30475,00492,5000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 201,003 201,000,003 201,003 201,00001 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 662,502 662,500,002 662,502 662,50002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251971,00971,000,00971,00971,0000620,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952584,40570,00-3,38570,00584,40861492 776233,30614,00
SPOLANABAASPOLACS000842495872,8072,80-0,1372,8072,80858254,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858168,00158,30+0,12158,30169,60681114 49977,00169,50
STAROROL.PORCELÁNBAASTAROCZ0005085753230,00230,000,00230,00230,0081 840156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 000,001 967,50-1,671 967,502 000,00611 9381 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 360,003 360,000,003 360,003 360,0033111 8702 301,003 550,00
SUBTERRABAASBTERCS0005023050995,00995,000,00995,00995,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354161,00161,000,00161,00161,00464445,20161,00
ŠTI HOLDINGBFASTICZ0009087805950,00950,000,00950,00950,002019 000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 100,001 100,00+5,761 100,001 100,003033 000713,101 100,00
TATRABAATATRACS000501845647,0049,50+7,1444,9049,501 66079 81936,0049,50
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950550,00550,00+8,91550,00550,002413 200376,10550,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,101 301,100,001 301,101 301,1000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135197,1097,10-6,2797,1097,10383 69037,70119,30
TOMABAATOMACZ0005088559109,80109,80+0,27109,80109,80283 07467,10118,00
TRANZABAATRANZCZ0005076356102,60112,40+9,76102,60112,400099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 415,001 451,10+2,541 415,001 451,1000544,001 750,00
UNIPETROLBAAUNIPECZ000909150066,2064,00-0,3163,9066,2010 790697 02131,1065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000128,70171,60
UNITED ENERGYBABPSZTECZ0005113308140,00140,10+1,52140,00140,100091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 500,001 462,50-2,501 462,501 500,0000900,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 902,102 902,10-8,732 902,102 902,1012 9021 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 450,003 450,000,003 450,003 450,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658381,00381,000,00381,00381,0000271,60430,00
VET ASSETS A.S.BAAJIPCZ000500585025,3026,40-0,3725,3026,403117 99014,8085,00
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 456,001 456,000,001 456,001 456,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159888,00888,000,00888,00888,0000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855818,3019,30+5,4618,3019,3010 960207 7687,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850356,80356,80+3,90356,80356,8000160,90369,80
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056259,40259,400,00259,40259,4000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,30200,300,00200,30200,3000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150237,00237,000,00237,00237,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657181,20181,200,00181,20181,2000100,20206,90
VULKANBAAVULKACZ0005100453322,00322,000,00322,00322,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 607,102 800,00+3,602 607,102 800,001949 9211 952,002 859,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,0027,100,0027,0027,100019,0028,00
ZČ ENERGETIKABAAZCENGCZ00050773546 004,006 004,000,006 004,006 004,00002 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 959,503 959,500,003 959,503 959,50002 350,103 990,00
ŽĎASBAAZDASCS0005031152315,10315,10+0,03315,10315,102630212,50328,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 606,004 605,500,004 605,504 606,0034159 9673 789,704 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,3046,300,0046,3046,300046,3068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 799,901 799,900,001 799,901 799,9000627,601 799,90