zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 1:45
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 16.09.2003

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.

15.08.200315.09.2003
17.09.200316.10.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852150,10150,100,00150,10150,1000110,00173,50
ALIACHEMBAASYNTHCZ0005091959100,50102,10+2,10100,50102,10161 62769,60102,10
ALIACHEMBABSYNTHCZ000511260710,1010,30+3,0010,1010,301801 8406,8010,30
AMMANN CRBAASTVSTCS0005003755256,10256,100,00256,10256,1000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,100,00341,10341,1000210,00504,50
AVIABAAAVIACS000502075922,0022,00-2,6522,0022,003781420,0033,30
BELAGRABAAZZNBRCZ0008449055244,20244,200,00244,20244,2000204,00294,20
BMTBAABMTBOCS0005030758400,10400,40+0,32399,10400,4000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607207,40208,000,00207,40208,00459 342126,10230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454633,40633,400,00633,40633,401633419,30764,20
BRISK TÁBORBAABRITACZ0005074856693,10693,100,00693,10693,1000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 580,001 580,000,001 580,001 580,0000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009338,10338,100,00338,10338,1000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207316,00316,00-9,99316,00316,00206 320108,60351,10
CONCORDIA INV.IFBFACONIFCZ0008021201283,00283,00+1,76283,00283,0000220,00291,00
CONSUS IFBFACONINCZ000802830554,3054,30+0,1854,3054,301054342,1054,30
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,003 180,100,003 180,103 200,002786 1021 830,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 628,504 631,10+0,074 628,504 631,10002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556482,10482,10+0,64482,10482,1000371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 350,007 350,00+0,687 350,007 350,00214 7004 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156975,001 025,00+3,53975,001 025,0066 000391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607289,50296,40+2,17289,50303,604 5881 367 933180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752319,00320,00+1,81319,00320,005216 61781,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025844,1044,10+9,9744,1044,100028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457157,10157,500,00157,10160,001 072171 31862,10157,50
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300135,00137,70+3,06134,00138,2016 8992 310 67386,80137,70
ČKD KUTNÁ HORABAACKDKHCS0005008051371,80371,80-0,02371,80371,807026 026260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255820,00820,000,00820,00820,0000410,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353350,00350,000,00350,00350,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750738,00749,60+1,57738,00758,0000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460490,0090,00+4,2890,0090,0065058 50066,80113,90
EUROVIA CSBAASTASZCS00050228541 385,001 385,00+2,031 385,001 385,001216 620804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001828,30828,30+0,03828,30828,303024 849612,00850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104810,00891,00+10,00810,00891,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 295,0014 295,000,0014 295,0014 295,00008 300,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751800,00800,000,00800,00800,0000370,00800,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 050,002 050,100,002 050,002 050,10001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851720,00720,000,00720,00720,00107 200450,10750,00
HOTEL PANORAMABAAPANORCS0008438354720,00720,000,00720,00720,0000409,30720,00
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,000,001 000,001 000,0000373,001 000,00
CHEVAK CHEBBAAVOKCHCZ0009061750296,50296,50-3,26296,50296,5000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 350,002 350,000,002 350,002 350,00002 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 215,101 215,10+0,361 215,101 215,1056 0761 110,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908164,10164,100,00164,10164,1000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001545,30545,30+0,01545,30545,3000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757510,50510,50+3,97510,50510,5000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904161,10161,100,00161,10161,1000149,00328,00
JÁCHYMOV PMBAALAZJACS0008446753946,001 000,10+5,71946,001 000,1000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657769,00769,000,00769,00769,0053 845310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 301,002 301,00-4,122 301,002 301,0049 2041 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 900,002 900,000,002 900,002 900,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158432,00432,00-0,02432,00432,1000326,00451,10
JIHOSTROJBAAJIHSTCS000503636760,1060,10+2,7360,1060,10955 71050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,10360,100,00360,10360,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 097,503 080,00+4,403 080,003 097,50001 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 410,103 410,100,003 410,103 410,10002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 816,801 816,80+4,791 816,801 816,80001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 110,003 090,00-4,333 090,003 110,001546 4701 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000041,0067,00
KAROSERIABAAAVIABCS0005032150301,00301,00+1,34301,00301,0000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 255,002 255,000,002 255,002 255,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 453,102 560,90+4,262 453,102 585,003 1988 197 3291 592,102 620,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464467,30467,300,00467,30467,3000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 001,201 001,200,001 001,201 001,201010 012605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351152,80152,800,00152,80152,800088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 175,101 175,100,001 175,101 175,1022 350963,601 180,00
K-T-V INVESTBAAKOTVACZ0009048955500,00500,000,00500,00500,0021 000330,00636,10
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.BAALATEPCS0008422853601,00591,10-8,01591,10601,00169 576431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804272,00276,10-1,74272,00276,1000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 305,001 305,00-1,871 305,001 305,0045 2201 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,1025,10+0,4025,1025,100016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251330,10310,10-5,08310,10333,401 531502 83460,00365,00
MADETABAAJIMLECS0008420550573,10573,20-3,68573,10573,20148 024261,00647,50
MEDICAMENTABAAMEDIKCZ0008455755424,00424,000,00424,00424,0000310,60600,00
MEOPTA PŘEROVBAAMEOPTCS0005008960144,90144,900,00144,90144,900084,40170,00
METALIMEXBAAMETLXCS00084124581 855,001 855,00+0,271 855,001 855,0011 8551 530,002 175,10
MILETABAAMILETCS000502745762,2062,20-0,3262,2062,20637362,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552170,10170,100,00170,10170,10386 464165,00250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558293,70293,700,00293,70293,7000200,00315,50
MSABAAMSACZ0005016501180,00180,00-0,05180,00180,0071 260171,00259,60
NKT CABLESBAAKABKLCZ0005082255618,70620,000,00618,70620,502716 742544,00820,00
ODKOLEKBAAODKOLCZ0009064051630,20650,00+3,14630,20650,0074 431252,00665,00
OKDBAAOKDCZ0005100651206,20202,00-1,98202,00206,203 979804 42195,10214,90
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558185,50181,000,00181,00185,509316 88797,60185,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
O2 C.R.BAATELECCZ0009093209314,40320,00+1,45314,40320,001 893603 277212,00380,00
PARAMOBAAPARAMCZ0005091355500,60500,60-0,93500,60500,6042 002373,10520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695892,4092,50+1,0992,4092,500081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 656,5014 660,00+0,1214 656,5014 660,0011161 25710 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650756,40756,400,00756,40756,4000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453911,30911,30+0,01911,30911,3000616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652114,00114,000,00114,00114,000067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 100,002 100,100,002 100,002 100,10001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158753,00753,100,00753,00753,1000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 760,002 760,000,002 760,002 760,00924 8401 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 979,602 990,10-1,482 979,602 990,10720 9102 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 271,101 271,100,001 271,101 271,1092116 941643,001 271,10
RAAB KARCH.STAVIVABAARAABCZ0005101154124,30124,30-0,56124,30127,200078,40125,00
RMS MEZZANINEBAAPVTCS00084162512 029,502 029,50+4,072 029,502 029,50001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455630,00630,00-5,26630,00630,001610 080316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,10141,100,00141,10141,1000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 330,002 330,100,002 330,002 330,10613 9801 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,003 000,000,003 000,003 000,00002 505,103 430,00
SELGENBAASELGECZ0009033650281,20281,20-0,03281,20281,203844242,00364,50
SETUZABAASETUZCZ0008460052290,50281,10-3,23281,10290,5051 443183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00800,000,00800,00800,0054 000317,20850,00
SFINXBAASFINXCS0005036458225,00225,000,00225,00225,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458688,00688,00+4,24688,00688,0000274,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259450,00450,00-4,76450,00450,003314 850251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 176,603 193,20+1,333 176,603 193,20001 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 661,202 663,10+0,062 661,202 663,10002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251971,00971,000,00971,00971,0000640,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952574,10570,30+0,05570,00588,0010158 546233,30614,00
SPOLANABAASPOLACS000842495873,0073,000,0073,0073,00342 48254,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858162,40171,10+5,48162,40171,1010016 68877,00171,10
STAROROL.PORCELÁNBAASTAROCZ0005085753230,00230,000,00230,00230,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 948,00-0,101 948,001 950,001325 3281 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 250,003 250,000,003 250,003 250,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050995,00995,00+1,53995,00995,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354160,00160,000,00160,00160,000045,20161,00
ŠTI HOLDINGBFASTICZ0009087805977,00980,00+0,30977,00980,0000632,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 050,101 050,000,001 050,001 050,1000713,101 100,00
TATRABAATATRACS000501845657,9059,30+2,2452,6059,506 175360 81736,0059,30
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950605,00630,00+4,47605,00630,0000376,10630,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,101 301,100,001 301,101 301,1000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135197,1097,100,0097,1097,100037,70119,30
TOMABAATOMACZ0005088559110,30110,70+0,18110,30110,7012413 68367,10118,00
TRANZABAATRANZCZ0005076356112,40112,400,00112,40112,400099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 501,001 501,000,001 501,001 501,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150063,4061,70-2,0660,7064,0016 9611 069 46931,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354165,00165,00+3,57165,00165,0031551 975128,70171,60
UNITED ENERGYBABPSZTECZ0005113308140,10140,100,00140,10140,100091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 500,001 500,00+3,091 500,001 500,002030 000900,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 933,502 934,00+0,902 933,502 934,0025 8681 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 450,003 450,000,003 450,003 450,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658381,00381,00+1,06381,00381,004015 240271,60417,80
VET ASSETS A.S.BAAJIPCZ000500585025,0026,00+4,0025,0026,008 520215 03514,8085,00
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 540,001 540,000,001 540,001 540,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159875,00875,000,00875,00875,0000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855819,6019,000,0018,1019,6017 228330 5917,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850350,00350,00+1,18350,00350,0016557 750160,90369,80
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.TRUTNOVBAAVOKTUCZ0009058657181,20181,30+0,05181,20181,3000100,20206,90
VULKANBAAVULKACZ0005100453331,00331,00+0,30331,00331,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 735,002 735,00+2,432 735,002 735,00001 952,002 859,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,1027,100,0027,1027,100019,0028,00
ZČ ENERGETIKABAAZCENGCZ00050773545 962,005 962,000,005 962,005 962,00002 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 700,003 700,00-2,633 700,003 700,00311 1002 350,103 990,00
ŽĎASBAAZDASCS0005031152320,00320,00+1,55320,00320,0000212,50328,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 950,004 950,00+7,494 950,004 950,00175833 7803 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,3046,300,0046,3046,300046,3068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 600,001 600,00-1,231 600,001 600,001524 000627,601 799,90