zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 18:56
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 10.09.2003

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.

11.08.200309.09.2003
11.09.200310.10.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852150,10150,100,00150,10150,10213 152110,00173,50
ALIACHEMBAASYNTHCZ000509195992,5094,90-0,1092,5095,00343 20569,60100,00
ALIACHEMBABSYNTHCZ00051126079,609,600,009,609,601441 3826,809,60
AMMANN CRBAASTVSTCS0005003755269,60269,60+4,57269,60269,6000241,00294,00
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
BMTBAABMTBOCS0005030758423,10423,100,00423,10423,1062 539190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607208,00208,00-0,99208,00208,00306 240122,40230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454605,60661,10+9,98605,60661,1000365,50764,20
BRISK TÁBORBAABRITACZ0005074856700,00770,00+10,00700,00770,0000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 460,001 460,00+0,061 460,001 460,001420 440567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009337,10337,100,00337,10337,10155 057178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207320,20320,20+9,69320,20320,20103 202108,60320,20
CONCORDIA INV.IFBFACONIFCZ0008021201276,10278,00+0,68276,10278,0000220,00291,00
CONSUS IFBFACONINCZ000802830554,2054,200,0054,2054,200042,1054,20
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 190,003 190,00-0,313 190,003 190,00412 7601 740,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807756,00756,000,00756,00756,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 620,704 623,00+0,044 620,704 623,00002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556477,70477,70+0,06477,70477,7073 344368,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 950,007 950,00+5,927 950,007 950,00539 7504 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 025,001 025,000,001 025,001 025,0033 075391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607284,40286,10+2,54284,40287,00374106 948180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752309,50309,500,00309,50309,500081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025836,3036,30+10,0036,3036,301554528,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457152,20153,00+1,32152,20153,00609 15762,10153,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300132,70131,70-0,82130,00135,0011 8191 554 66186,80136,00
ČKD KUTNÁ HORABAACKDKHCS0005008051400,00399,50+2,06399,50400,004015 990260,00458,10
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
ENERGOAQUABAAENRGACS0008419750819,10819,10+5,01819,10819,102 7702 080 540486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460491,1090,30-0,7690,3095,001 479136 24865,20113,90
EUROVIA CSBAASTASZCS00050228541 388,001 390,00-0,211 388,001 390,00247343 308804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001822,00822,00+0,12822,00822,003024 660611,10850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104810,00810,000,00810,00810,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 300,0014 300,00+2,1414 300,0014 300,00008 300,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751735,00735,00+2,08735,00735,0021 470370,00784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 160,002 160,00-2,922 160,002 160,0048 6401 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851702,60680,00-2,87675,10750,00282210 221450,10750,00
HOTEL PANORAMABAAPANORCS0008438354702,10705,10+0,57702,10705,10128 437409,30718,50
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,000,001 000,001 000,0000373,001 000,00
CHEVAK CHEBBAAVOKCHCZ0009061750306,50306,500,00306,50306,5000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 350,002 350,000,002 350,002 350,00002 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 210,001 210,100,001 210,001 210,101012 1011 110,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908163,30163,300,00163,30163,3000128,00187,50
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001609,00611,20+0,36609,00611,2000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757490,10490,10-2,96490,10490,1031 470401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904175,00175,000,00175,00175,0000149,00340,00
JÁCHYMOV PMBAALAZJACS00084467531 002,001 002,000,001 002,001 002,004545 090406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657736,30736,30+9,99736,30736,3000310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,002 300,00-3,962 300,002 300,0036 9001 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 900,002 900,000,002 900,002 900,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158431,60432,00+0,11431,60432,1000326,00451,10
JIHOSTROJBAAJIHSTCS000503636757,8057,80+0,8757,8057,800050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,10360,10-2,67360,10360,10186 482251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 934,102 950,00+0,542 934,103 002,00001 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 500,003 500,000,003 500,003 500,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 751,201 751,20+1,731 751,201 751,20610 5071 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 165,603 165,60-3,193 165,603 165,60001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000041,0067,00
KAROSERIABAAAVIABCS0005032150270,00270,000,00270,00270,0000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 220,002 220,000,002 220,002 220,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 458,502 464,90+0,192 388,102 500,009832 387 8161 592,102 620,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464436,70467,00+8,35436,70467,0000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159971,20977,80+1,60971,20977,8000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351145,60145,60+1,39145,60145,600088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 175,101 175,100,001 175,101 175,1055 876963,601 180,00
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.BAATEPNBCZ0008431251948,00948,000,00948,00948,001413 272563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853630,00630,00+6,59630,00630,001710 710431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,501 300,50-8,121 300,501 300,5067 8031 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,6024,80+9,7322,6024,800016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251357,20347,50-2,71347,30357,4033 22811 645 27448,70365,00
MADETABAAJIMLECS0008420550595,10595,100,00595,10595,1000261,00647,50
MEDICAMENTABAAMEDIKCZ0008455755424,00424,00+8,02424,00424,00104 240310,60600,00
MEOPTA PŘEROVBAAMEOPTCS0005008960148,50148,500,00148,50148,500084,40170,00
METALIMEXBAAMETLXCS00084124581 995,001 995,00+4,311 995,001 995,001019 9501 530,002 175,10
MILETABAAMILETCS000502745762,2062,20-9,4662,2062,20956062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000165,00250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558295,00295,000,00295,00295,0000200,00315,50
MSABAAMSACZ0005016501180,10180,10-2,70180,10180,10111 981171,00259,60
NKT CABLESBAAKABKLCZ0005082255611,20603,00-2,83603,00611,20148 524544,00820,00
ODKOLEKBAAODKOLCZ0009064051626,60626,60-0,53626,60626,6000252,00665,00
OKDBAAOKDCZ0005100651204,10206,30+1,22204,10206,307615 59595,10214,90
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558180,50177,50-2,04177,50180,5014025 18697,60185,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
O2 C.R.BAATELECCZ0009093209325,00315,50-2,92312,00325,001 870595 434212,00380,00
PARAMOBAAPARAMCZ0005091355500,10500,100,00500,10500,10136 501373,10520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,2097,200,0097,2097,200081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 570,1014 776,70-0,0314 570,1014 776,708118 00710 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650756,40756,400,00756,40756,4000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453902,20902,20-5,48902,20902,20109 022616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652113,00113,000,00113,00113,000067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 101,102 101,100,002 101,102 101,10001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158800,00800,00+3,89800,00800,003628 800402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 717,102 717,10+0,142 717,102 717,1025 4341 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 080,003 085,10+0,163 080,003 085,10002 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 242,101 242,100,001 242,101 242,1000643,001 242,40
RAAB KARCH.STAVIVABAARAABCZ0005101154110,00115,50+5,00110,00115,500078,40115,50
RMS MEZZANINEBAAPVTCS00084162511 926,001 926,00-5,951 926,001 926,004077 0401 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455700,00700,000,00700,00700,0085 600316,00739,30
SČ ARMATURKABAASCARMCS0005003854143,70143,70+2,27143,70143,7000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 415,002 415,10-3,582 415,002 415,10001 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
SETUZABAASETUZCZ0008460052290,00290,00-1,69290,00290,0072 030183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350783,00800,00+1,07781,00800,008667 941317,20850,00
SFINXBAASFINXCS0005036458225,00225,000,00225,00225,00132 92593,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458693,00680,00-6,33680,00693,0000274,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259492,50492,500,00492,50492,5000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 200,503 158,60-1,323 158,603 200,502991 8091 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 642,002 642,00-0,762 642,002 642,00513 2102 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 UHELNÁBAASOKUHCZ0005103952572,80571,00+0,17570,30575,305430 856233,30614,00
SPOLANABAASPOLACS000842495873,0073,00+0,2773,0073,000054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858156,80160,00+1,07156,80170,701 782302 21177,00169,50
STAROROL.PORCELÁNBAASTAROCZ0005085753230,00230,000,00230,00230,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 002,002 002,00+1,752 002,002 002,00612 0121 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 360,003 360,000,003 360,003 360,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050995,00995,000,00995,00995,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354160,10160,00-0,62160,00160,10487 68445,20161,00
ŠTI HOLDINGBFASTICZ0009087805961,20972,30+2,34961,20972,3000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 100,001 100,000,001 100,001 100,0000713,101 100,00
TATRABAATATRACS000501845650,5049,60+0,2049,6052,802 015101 78536,0049,60
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950561,20566,70+3,03561,20566,7000376,10566,70
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,101 301,100,001 301,101 301,1000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135197,1097,100,0097,1097,10191 84537,70119,30
TOMABAATOMACZ0005088559109,30109,30-0,45109,30109,30141 53067,10118,00
TRANZABAATRANZCZ0005076356112,40112,400,00112,40112,400099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 427,301 427,30-1,641 427,301 427,3000544,001 750,00
UNIPETROLBAAUNIPECZ000909150063,6062,80-1,8761,7063,606 849429 03831,1065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000128,70171,60
UNITED ENERGYBABPSZTECZ0005113308140,10140,20+0,07140,10140,200091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 462,501 462,600,001 462,501 462,6000900,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 951,002 951,10+1,682 951,002 951,10001 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.BAAJIPCZ000500585026,4026,400,0026,4026,4060015 84014,8085,00
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 MIKULOVBAAVINOMCS0008465159875,00875,00-1,46875,00875,002017 500700,00928,00
VÍTKOVICEBAAVITKOCZ000509855819,3019,00-1,5518,4019,305 983112 9227,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850356,80356,800,00356,80356,8000160,90369,80
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 660,002 660,10-4,992 660,002 660,10001 952,002 859,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,00+3,3228,0028,00451 26019,0028,00
ZČ ENERGETIKABAAZCENGCZ00050773545 908,005 908,00-1,595 908,005 908,0015 9082 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 959,503 959,500,003 959,503 959,50002 350,103 990,00
ŽĎASBAAZDASCS0005031152315,10315,100,00315,10315,1061 891212,50328,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 606,004 605,00-0,014 605,004 606,003101 473 4483 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