zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 10:23
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 11.09.2003

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.

12.08.200310.09.2003
12.09.200313.10.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852150,10150,100,00150,10150,10213 152110,00173,50
ALIACHEMBAASYNTHCZ000509195997,5096,00+1,1595,5098,000069,60100,00
ALIACHEMBABSYNTHCZ00051126079,609,600,009,609,60006,809,60
AMMANN CRBAASTVSTCS0005003755269,60269,600,00269,60269,6000241,00294,00
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
BMTBAABMTBOCS0005030758423,20465,10+9,92423,20465,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607211,20207,00-0,48201,80211,20428 666122,40230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454661,10624,80-5,49624,80661,2000365,50764,20
BRISK TÁBORBAABRITACZ0005074856770,00770,000,00770,00770,005038 500266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 462,101 465,00+0,341 462,101 465,0000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009337,10337,100,00337,10337,1000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207320,20320,200,00320,20320,2000108,60320,20
CONCORDIA INV.IFBFACONIFCZ0008021201278,00278,000,00278,00278,0000220,00291,00
CONSUS IFBFACONINCZ000802830554,2054,200,0054,2054,200042,1054,20
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,003 200,00+0,313 200,003 200,00001 740,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807756,00756,000,00756,00756,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 623,004 623,200,004 623,004 623,20002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556478,00478,10+0,08478,00478,1000368,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 726,807 726,90-2,807 726,807 726,90004 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 025,001 025,000,001 025,001 025,0077 175391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607289,80287,00+0,31279,40289,801 169333 420180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752309,50309,500,00309,50309,500081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025836,5036,50+0,5536,5036,501554828,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457153,30153,50+0,32153,30153,5045269 29362,10153,50
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300131,70133,30+1,21124,80133,307 159948 63486,80136,00
ČKD KUTNÁ HORABAACKDKHCS0005008051399,70419,70+5,05399,70419,8000260,00458,10
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
ENERGOAQUABAAENRGACS0008419750819,10819,100,00819,10819,1000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460490,3083,50-7,5382,9090,3035230 08265,20113,90
EUROVIA CSBAASTASZCS00050228541 390,001 390,000,001 390,001 390,005880 620804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001824,10824,10+0,25824,10824,1032 472611,10850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104810,00810,000,00810,00810,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 295,0014 295,00-0,0314 295,0014 295,00008 300,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751766,00766,00+4,21766,00766,0000370,00784,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 080,002 080,00-3,702 080,002 080,001633 2801 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851700,00700,00+2,94700,00700,00128 400450,10750,00
HOTEL PANORAMABAAPANORCS0008438354720,00720,00+2,11720,00720,0032 160409,30720,00
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 210,001 210,100,001 210,001 210,101720 5721 110,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908163,30163,300,00163,30163,3000128,00187,50
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001605,60605,60-0,91605,60605,60106 056476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757505,10505,10+3,06505,10505,1000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904175,00175,000,00175,00175,0000149,00340,00
JÁCHYMOV PMBAALAZJACS00084467531 051,001 051,00+4,891 051,001 051,0000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657769,00769,00+4,44769,00769,0032 307310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,002 300,000,002 300,002 300,001023 0001 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 900,002 900,000,002 900,002 900,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158432,10432,000,00432,00432,1000326,00451,10
JIHOSTROJBAAJIHSTCS000503636757,8058,30+0,8657,8058,300050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,10360,100,00360,10360,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 953,503 172,50+7,542 953,503 172,50001 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 500,003 500,000,003 500,003 500,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 751,201 825,60+4,241 751,201 825,60001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 270,003 350,00+5,823 050,003 350,0078252 1601 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 448,402 532,30+2,732 445,002 532,30244606 1851 592,102 620,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464467,00467,000,00467,00467,0000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159977,801 001,20+2,39977,801 001,2000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351152,80152,80+4,94152,80152,800088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 175,101 175,200,001 175,101 175,203541 130963,601 180,00
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.BAALATEPCS0008422853591,00591,00-6,19591,00591,004023 640431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,001 302,00+0,111 300,001 302,001013 0041 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580024,8024,800,0024,8024,800016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251347,30325,00-6,47325,00347,501 901654 91948,70365,00
MADETABAAJIMLECS0008420550573,10573,10-3,69573,10573,1074 012261,00647,50
MEDICAMENTABAAMEDIKCZ0008455755424,00424,000,00424,00424,0000310,60600,00
MEOPTA PŘEROVBAAMEOPTCS0005008960148,50148,500,00148,50148,500084,40170,00
METALIMEXBAAMETLXCS00084124581 932,501 935,00-3,001 932,501 935,00001 530,002 175,10
MILETABAAMILETCS000502745762,4062,40+0,3262,4062,400062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00165,000,00165,00165,0000165,00250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558295,00291,90-1,05291,90295,006418 779200,00315,50
MSABAAMSACZ0005016501180,00180,00-0,05180,00180,0071 260171,00259,60
NKT CABLESBAAKABKLCZ0005082255603,30604,80+0,29603,30604,8053 023544,00820,00
ODKOLEKBAAODKOLCZ0009064051630,00630,00+0,54630,00630,001811 340252,00665,00
OKDBAAOKDCZ0005100651206,30206,10-0,09206,10206,305711 75595,10214,90
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558177,60177,60+0,05177,60177,60264 61897,60185,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
O2 C.R.BAATELECCZ0009093209314,10315,00-0,15313,10315,901 968619 567212,00380,00
PARAMOBAAPARAMCZ0005091355500,10500,100,00500,10500,1052 501373,10520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,2097,200,0097,2097,200081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 964,1014 959,10+1,2314 959,1014 964,10574 80110 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650756,40756,400,00756,40756,4000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453904,40911,20+0,99904,40911,20271260 160616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652113,00113,000,00113,00113,000067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 101,102 046,10-2,612 045,502 101,10001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158751,10751,10-6,11751,10751,10129 013402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 779,002 779,00+2,272 779,002 779,00001 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 971,102 971,10-3,692 971,102 971,10617 8272 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.STAVIVABAARAABCZ0005101154116,00113,00-2,16113,00117,000078,40115,50
RMS MEZZANINEBAAPVTCS00084162511 926,001 926,000,001 926,001 926,00917 3341 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455700,00700,000,00700,00700,0000316,00739,30
SČ ARMATURKABAASCARMCS0005003854143,70158,00+9,95143,70158,0000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 415,002 415,100,002 415,002 415,10001 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
SETUZABAASETUZCZ0008460052299,00291,00+0,34291,00299,0031794 615183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350795,00795,00-0,62795,00795,0000317,20850,00
SFINXBAASFINXCS0005036458225,00225,000,00225,00225,0081 80093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458700,00660,00-2,94660,00700,003222 320274,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259492,50492,500,00492,50492,5000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 158,603 158,600,003 158,603 158,6013 1591 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 646,002 660,00+0,682 646,002 660,00002 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 UHELNÁBAASOKUHCZ0005103952570,50570,00-0,17570,00570,50891507 874233,30614,00
SPOLANABAASPOLACS000842495873,0073,000,0073,0073,000054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858165,60165,60+3,50165,60165,60294 80277,00169,50
STAROROL.PORCELÁNBAASTAROCZ0005085753230,00230,000,00230,00230,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 970,001 965,00-1,841 965,001 970,001733 4401 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 210,103 210,10-4,463 210,103 210,10412 8402 301,003 550,00
SUBTERRABAASBTERCS0005023050995,00995,000,00995,00995,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354160,00160,000,00160,00160,000045,20161,00
ŠTI HOLDINGBFASTICZ0009087805972,30976,70+0,45972,30976,7000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 051,001 051,00-4,451 051,001 051,001010 510713,101 100,00
TATRABAATATRACS000501845649,6055,00+10,8849,6055,503 861208 91636,0055,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950601,10601,10+6,07601,10601,10106 011376,10601,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,101 301,100,001 301,101 301,1000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135197,1097,100,0097,1097,100037,70119,30
TOMABAATOMACZ0005088559110,20110,20+0,82110,20110,20777167,10118,00
TRANZABAATRANZCZ0005076356112,40112,400,00112,40112,400099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 427,301 501,00+5,161 427,301 501,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150062,5063,60+1,2762,3063,603 215203 02231,1065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00138,000,00138,00138,0000128,70171,60
UNITED ENERGYBABPSZTECZ0005113308140,10140,10-0,07140,10140,200091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 462,501 462,600,001 462,501 462,6000900,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 902,002 902,00-1,662 902,002 902,0025 8041 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 450,003 450,000,003 450,003 450,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658381,00377,00-1,04377,00381,0000271,60430,00
VET ASSETS A.S.BAAJIPCZ000500585026,4026,400,0026,4026,4053914 23014,8085,00
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 MIKULOVBAAVINOMCS0008465159875,00875,000,00875,00875,0000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855818,3018,60-2,1018,2019,301 98036 8237,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850346,80346,80-2,80346,80346,80103 468160,90369,80
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056258,90258,90-0,19258,90258,9000123,40260,00
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 607,102 608,10-1,952 607,102 608,10615 6471 952,002 859,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,1027,10-3,2127,1027,100019,0028,00
ZČ ENERGETIKABAAZCENGCZ00050773546 004,006 006,00+1,656 004,006 006,00002 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,00-4,023 800,003 800,0013 8002 350,103 990,00
ŽĎASBAAZDASCS0005031152315,10315,100,00315,10315,1072 206212,50328,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 611,104 611,10+0,134 611,104 611,10115546 1023 789,704 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,3046,300,0046,3046,300046,3068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 799,901 710,00-4,991 710,001 799,9000627,601 799,90