zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 19:02
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 12.09.2003

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.

13.08.200311.09.2003
15.09.200313.10.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852150,10150,100,00150,10150,1000110,00173,50
ALIACHEMBAASYNTHCZ000509195996,10100,00+4,1696,10100,00706 94569,60100,00
ALIACHEMBABSYNTHCZ00051126079,609,600,009,609,60006,809,60
AMMANN CRBAASTVSTCS0005003755269,60269,600,00269,60269,6000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257340,60340,60-2,68340,60340,60165 450210,00504,50
AVIABAAAVIACS000502075922,6022,600,0022,6022,600020,0033,30
BELAGRABAAZZNBRCZ0008449055244,20244,200,00244,20244,2000204,00294,20
BMTBAABMTBOCS0005030758443,10443,10-4,73443,10443,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607207,80207,80+0,38207,80207,8000122,40230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454652,00652,00+4,35652,00652,0000365,50764,20
BRISK TÁBORBAABRITACZ0005074856770,00770,000,00770,00770,0000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 466,001 501,00+2,451 466,001 501,0000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009338,00338,00+0,26338,00338,0062 028178,30428,10
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 200,003 200,000,003 200,003 200,00001 740,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807756,00756,000,00756,00756,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 623,204 623,200,004 623,204 623,2014 6232 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556478,30478,30+0,04478,30478,3073 348368,30531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 726,807 735,00+0,107 726,807 735,00004 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 025,001 025,000,001 025,001 025,0066 150391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607287,90291,00+1,39287,90291,001 902551 092180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752309,50309,500,00309,50309,500081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025836,5036,500,0036,5036,501036528,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457155,10155,10+1,04155,10155,1091 39662,10155,10
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300133,10133,300,00132,80135,006 306841 40486,80136,00
ČKD KUTNÁ HORABAACKDKHCS0005008051399,50399,50-4,81399,50399,50103 995260,00458,10
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 HOLDINGBFAAGFIECZ000908460486,1086,10+3,1186,1086,1011910 24665,20113,90
EUROVIA CSBAASTASZCS00050228541 390,001 357,80-2,311 357,801 390,001622 079804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001826,00826,00+0,23826,00826,00129 912611,10850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104810,00810,000,00810,00810,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 295,0014 295,000,0014 295,0014 295,00008 300,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751800,00800,00+4,43800,00800,003628 800370,00800,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 050,002 050,00-1,442 050,002 050,003265 6001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851720,00720,00+2,85720,00720,0032 160450,10750,00
HOTEL PANORAMABAAPANORCS0008438354720,00720,000,00720,00720,001720409,30720,00
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 222,501 222,50+1,021 222,501 222,502024 4501 110,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908163,80163,80+0,30163,80163,8000128,00187,50
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001605,60605,600,00605,60605,6000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757505,10505,100,00505,10505,1000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904175,00175,000,00175,00175,0000149,00340,00
JÁCHYMOV PMBAALAZJACS00084467531 051,001 051,000,001 051,001 051,0000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657769,00769,000,00769,00769,0000310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 395,002 350,00+2,172 350,002 395,00001 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 900,002 900,000,002 900,002 900,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158432,00432,000,00432,00432,1000326,00451,10
JIHOSTROJBAAJIHSTCS000503636758,5058,50+0,3458,5058,50925 38250,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,10360,100,00360,10360,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 950,002 950,00-7,012 950,002 950,0038 8501 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 410,103 410,10-2,563 410,103 410,10620 4612 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 825,601 825,600,001 825,601 825,60001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 200,603 230,00-3,583 200,603 230,00001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000041,0067,00
KAROSERIABAAAVIABCS0005032150270,00270,000,00270,00270,0000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 220,002 255,00+1,572 220,002 255,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 527,502 480,50-2,042 373,002 527,50153381 1431 592,102 620,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464467,00467,000,00467,00467,0000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 001,201 001,200,001 001,201 001,2000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351152,80152,800,00152,80152,800088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 175,201 175,100,001 175,101 175,20215252 649963,601 180,00
K-T-V INVESTBAAKOTVACZ0009048955500,00500,000,00500,00500,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 205,001 205,00-0,081 205,001 205,00910 845734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251948,00948,000,00948,00948,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853620,60625,70+5,87620,60625,7000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 302,001 330,00+2,151 302,001 330,00001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580024,9024,90+0,4024,9024,900016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251334,80341,00+4,92326,30350,00521174 52348,70365,00
MADETABAAJIMLECS0008420550595,10595,10+3,83595,10595,1000261,00647,50
MEDICAMENTABAAMEDIKCZ0008455755424,00424,000,00424,00424,0000310,60600,00
MEOPTA PŘEROVBAAMEOPTCS0005008960148,50148,500,00148,50148,500084,40170,00
METALIMEXBAAMETLXCS00084124581 871,001 850,00-4,391 850,001 871,00360666 1051 530,002 175,10
MILETABAAMILETCS000502745762,4062,400,0062,4062,400062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552165,00170,10+3,09165,00170,1000165,00250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558293,70293,70+0,61293,70293,7000200,00315,50
MSABAAMSACZ0005016501185,00185,10+2,83185,00185,1000171,00259,60
NKT CABLESBAAKABKLCZ0005082255614,40614,40+1,58614,40614,4084 915544,00820,00
ODKOLEKBAAODKOLCZ0009064051630,20630,20+0,03630,20630,2000252,00665,00
OKDBAAOKDCZ0005100651206,00206,00-0,04206,00206,0019039 14095,10214,90
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558185,00185,00+4,16185,00185,00173 14597,60185,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,00426046,0080,00
O2 C.R.BAATELECCZ0009093209315,00318,50+1,11315,00319,00530167 963212,00380,00
PARAMOBAAPARAMCZ0005091355510,10510,10+1,99510,10510,1000373,10520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,2097,200,0097,2097,200081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 871,9014 784,60-1,1614 784,6014 871,90459 31310 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650756,40756,400,00756,40756,4000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453911,20911,30+0,01911,20911,3000616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652113,00114,00+0,88113,00114,000067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 046,002 100,10+2,632 046,002 100,10001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158751,00751,00-0,01751,00751,007858 578402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 718,002 750,10-1,032 718,002 840,001439 1821 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 085,503 035,10+2,153 030,603 085,60002 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.STAVIVABAARAABCZ0005101154118,70119,20+5,48118,70119,200078,40119,20
RMS MEZZANINEBAAPVTCS00084162511 995,002 030,00+5,391 995,002 030,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455700,00700,000,00700,00700,0000316,00739,30
SČ ARMATURKABAASCARMCS0005003854150,60150,60-4,68150,60150,6000110,10199,60
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
SETUZABAASETUZCZ0008460052291,00291,000,00291,00291,0072 037183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350790,00790,00-0,62790,00790,009877 420317,20850,00
SFINXBAASFINXCS0005036458225,00225,000,00225,00225,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458660,00660,000,00660,00660,00106 600274,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,00-1,52485,00485,0062 910251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 162,003 100,50-1,833 100,503 162,2073232 5701 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 661,002 661,00+0,032 661,002 661,0025 3222 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 UHELNÁBAASOKUHCZ0005103952575,30574,00+0,70570,00575,30256147 830233,30614,00
SPOLANABAASPOLACS000842495876,7073,000,0073,0076,700054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858162,20162,20-2,05162,10162,2023338 96977,00169,50
STAROROL.PORCELÁNBAASTAROCZ0005085753230,00230,000,00230,00230,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 982,501 982,50+0,891 982,501 982,50001 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 210,103 250,00+1,243 210,103 250,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050995,00995,000,00995,00995,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354160,00160,000,00160,00160,000045,20161,00
ŠTI HOLDINGBFASTICZ0009087805977,00977,00+0,03977,00977,0000603,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 051,001 051,000,001 051,001 051,0000713,101 100,00
TATRABAATATRACS000501845655,0054,00-1,8154,0055,001 42478 19736,0055,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950586,70589,40-1,94586,70589,4000376,10601,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,101 301,100,001 301,101 301,1000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135197,1097,100,0097,1097,100037,70119,30
TOMABAATOMACZ0005088559113,00113,00+2,54113,00113,000067,10118,00
TRANZABAATRANZCZ0005076356112,40112,400,00112,40112,400099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 501,001 501,000,001 501,001 501,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150063,1063,80+0,3163,1064,204 822308 32531,1065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,00151,80+10,00138,00151,8000128,70171,60
UNITED ENERGYBABPSZTECZ0005113308140,10140,100,00140,10140,100091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 462,601 462,600,001 462,601 462,6000900,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 913,102 913,30+0,382 913,102 913,3025 8261 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 450,003 450,000,003 450,003 450,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658377,00377,000,00377,00377,0000271,60430,00
VET ASSETS A.S.BAAJIPCZ000500585026,4026,400,0026,4026,401 02927 16614,8085,00
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 456,001 460,00+0,271 456,001 460,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159875,00875,000,00875,00875,0000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855818,6019,90+6,9818,6019,9010 901211 7817,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850346,80345,90-0,25345,90346,8000160,90369,80
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056258,90258,900,00258,90258,9000123,40260,00
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 732,502 732,50+4,762 732,502 732,50001 952,002 859,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,1027,100,0027,1027,100019,0028,00
ZČ ENERGETIKABAAZCENGCZ00050773546 006,006 006,100,006 006,006 006,10002 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 350,103 990,00
ŽĎASBAAZDASCS0005031152315,10315,100,00315,10315,1061 891212,50328,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 611,104 611,100,004 611,104 611,102 36411 249 9803 789,704 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,3046,300,0046,3046,300046,3068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 620,001 620,00-5,261 620,001 620,001524 300627,601 799,90