zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 7:52
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 19.09.2003

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.

20.08.200318.09.2003
22.09.200320.10.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852150,10150,100,00150,10150,1000110,00173,50
ALIACHEMBAASYNTHCZ0005091959105,50106,00+0,95105,50106,00884669,60106,00
ALIACHEMBABSYNTHCZ000511260710,8010,800,0010,8010,80006,8011,20
AMMANN CRBAASTVSTCS0005003755256,10256,100,00256,10256,1000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,100,00341,10341,1017855 038210,00504,50
AVIABAAAVIACS000502075920,6020,60-3,2820,6020,601428820,0033,30
BELAGRABAAZZNBRCZ0008449055268,60269,80+0,44268,60269,8000204,00294,20
BMTBAABMTBOCS0005030758440,00440,100,00440,00440,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607208,00208,60+0,28208,00208,6013528 089126,10230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454601,10601,10-5,09601,10601,10127 213419,30764,20
BRISK TÁBORBAABRITACZ0005074856693,10693,100,00693,10693,1000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 600,001 500,000,001 500,001 600,00126195 000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009350,00350,000,00350,00350,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207303,30290,30+0,51289,00303,3000108,60351,10
CONCORDIA INV.IFBFACONIFCZ0008021201283,00283,000,00283,00283,0000220,00291,00
CONSUS IFBFACONINCZ000802830555,0055,00+0,7355,0055,00402 20042,1055,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 180,103 180,10-0,623 180,103 180,101547 7021 830,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 638,404 638,400,004 638,404 638,40002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556502,00502,000,00502,00502,002412 048371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 300,007 300,000,007 300,007 300,0017 3004 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 040,001 040,00+1,461 040,001 040,004142 640391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607285,00285,50-0,52285,00285,50505144 078180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752309,50309,50-3,28309,50309,50123 71481,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025844,1044,30+0,4544,1044,300028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457162,10158,00-1,00158,00162,107211 48762,10162,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300138,00140,30+1,59137,10140,307 5761 053 83086,80140,30
ČKD KUTNÁ HORABAACKDKHCS0005008051399,60360,10-9,97360,10399,60186 640260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255800,00800,000,00800,00800,0000410,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353332,50332,500,00332,50332,5000188,40490,10
ENERGOAQUABAAENRGACS0008419750774,50752,50-2,84752,50774,5000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460485,6081,10-5,6980,0085,6049540 59366,80113,90
EUROVIA CSBAASTASZCS00050228541 368,001 368,00+2,081 368,001 368,0000804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001827,20827,20+0,01827,20827,2032 482612,00850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104900,00900,000,00900,00900,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 295,0014 295,000,0014 295,0014 295,00008 300,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751800,00800,000,00800,00800,0021 600370,00800,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,102 062,10-1,802 062,102 100,101429 0211 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851720,00722,00+0,27716,00722,101712 261450,10750,00
HOTEL PANORAMABAAPANORCS0008438354720,10720,100,00720,10720,1000409,30720,10
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,000,001 000,001 000,0000373,001 000,00
CHEVAK CHEBBAAVOKCHCZ0009061750296,50296,500,00296,50296,5000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 350,002 350,000,002 350,002 350,00002 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 216,101 216,10+0,041 216,101 216,102024 3221 110,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908157,40157,40+1,28157,40157,4000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001541,70541,700,00541,70541,7000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757510,50510,500,00510,50510,503917 940401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904161,20161,300,00161,20161,3000149,00328,00
JÁCHYMOV PMBAALAZJACS00084467531 000,101 000,10-4,761 000,101 000,101010 001406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657692,10692,10-1,98692,10692,1064 153310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,102 300,10-0,012 300,102 300,10511 5011 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
JIHOSTROJBAAJIHSTCS000503636766,8066,80+9,8666,8066,80171 13650,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,10360,00-0,02360,00360,105419 442251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 020,003 020,00+2,373 020,003 020,001236 2401 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 410,103 411,10+0,023 410,103 411,10002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 816,901 816,900,001 816,901 816,90001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 110,003 110,00+2,643 110,003 110,00001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000041,0067,00
KAROSERIABAAAVIABCS0005032150300,00300,000,00300,00300,0000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 255,002 255,000,002 255,002 255,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 556,202 499,30-1,822 499,302 556,204401 101 9611 592,102 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464467,30467,300,00467,30467,3000400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 001,201 001,200,001 001,201 001,2000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351152,80152,800,00152,80152,800088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 185,101 186,60-1,111 185,101 238,70120146 545963,601 200,00
K-T-V INVESTBAAKOTVACZ0009048955500,00500,000,00500,00500,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 206,001 211,00+0,411 206,001 211,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251941,00941,000,00941,00941,0076 587563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853610,00610,00+1,58610,00610,0021 220431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804282,00282,00+0,35282,00282,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 309,101 309,100,001 309,101 309,10001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,4025,40+0,3925,4025,400016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251345,00338,10+2,39337,00345,0026 8558 343 39060,00365,00
MADETABAAJIMLECS0008420550573,10573,10-4,76573,10573,102816 047261,00647,50
MEDICAMENTABAAMEDIKCZ0008455755401,10401,100,00401,10401,1000310,60600,00
MEOPTA PŘEROVBAAMEOPTCS0005008960142,20150,00+5,93142,20150,000084,40170,00
METALIMEXBAAMETLXCS00084124581 897,501 897,50+4,541 897,501 897,50001 530,002 175,10
MILETABAAMILETCS000502745762,4062,400,0062,4062,400062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552171,00171,000,00171,00171,0000165,00250,00
MJM LITOVELBAAZZNSRCS0008434759360,00360,000,00360,00360,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558268,00268,00-0,74268,00268,00102 680200,00315,50
MSABAAMSACZ0005016501170,00170,000,00170,00170,00162 720170,00259,60
NKT CABLESBAAKABKLCZ0005082255617,00617,000,00617,00617,0053 085544,00820,00
ODKOLEKBAAODKOLCZ0009064051671,00671,00+0,14671,00671,0000252,00671,00
OKDBAAOKDCZ0005100651205,00220,00+8,64205,00220,0021145 52095,10220,00
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558204,00204,00+9,61204,00204,00255 10097,60204,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
O2 C.R.BAATELECCZ0009093209313,50320,00+1,58313,00320,001 804565 150212,00380,00
PARAMOBAAPARAMCZ0005091355510,00505,20-0,74505,20510,00147 130373,10520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695891,5092,50+1,0991,5092,500081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 718,6014 718,60+1,3714 718,6014 718,6023338 52810 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650756,40756,400,00756,40756,4000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 053,901 053,90+4,651 053,901 053,9000616,501 053,90
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/SHSBAAPRSLUCZ0009055158749,00745,00-1,08745,00749,00150112 290402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 718,002 718,00-1,162 718,002 718,0012 7181 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 097,003 097,100,003 097,003 097,10002 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859151,00151,000,00151,00151,000099,30250,00
PSVSBAAPRSVOCZ00051115001 271,101 271,100,001 271,101 271,1000643,001 271,10
RAAB KARCH.STAVIVABAARAABCZ0005101154111,80111,80-9,98111,80111,80384 24878,40125,00
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,00-1,232 000,002 000,0036 0001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455600,00600,00-4,76600,00600,002012 000316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,10141,100,00141,10141,1000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 400,102 400,10+4,342 400,102 400,10001 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 290,003 200,00-2,733 200,003 290,00002 505,103 430,00
SELGENBAASELGECZ0009033650253,20278,50+9,99253,20278,5000242,00364,50
SETUZABAASETUZCZ0008460052281,10290,00+1,54281,10290,00123 418183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00800,000,00800,00800,0010080 000317,20850,00
SFINXBAASFINXCS0005036458214,00214,000,00214,00214,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458650,00650,00-5,52650,00650,002013 000274,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259467,50467,500,00467,50467,5000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 199,903 199,90+6,593 199,903 199,90412 8001 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 680,002 681,10+0,412 680,002 681,10002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS00084352511 086,001 086,000,001 086,001 086,0000640,001 086,00
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952570,50570,30-0,12570,30570,508045 632233,30614,00
SPOLANABAASPOLACS000842495873,0073,000,0073,0073,00201 46054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858171,00165,10-3,45165,10171,0054793 48477,00171,10
STAROROL.PORCELÁNBAASTAROCZ0005085753228,00228,000,00228,00228,0081 824156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 975,001 975,000,001 975,001 975,00001 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 250,003 250,000,003 250,003 250,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050988,50992,50+0,40988,50992,5000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354144,00129,80-9,92129,80144,007410 28745,20161,00
ŠTI HOLDINGBFASTICZ00090878051 199,001 199,00+2,811 199,001 199,002023 980632,001 199,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 077,001 077,000,001 077,001 077,0000713,101 100,00
TATRABAATATRACS000501845659,0059,000,0055,4059,301 50287 34936,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950630,00630,000,00630,00630,002012 600376,10630,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 171,101 301,000,001 171,101 301,002631 228810,001 430,40
TESLA KARLÍNBAATSLKACS000502135197,1097,100,0097,1097,100037,70119,30
TOMABAATOMACZ0005088559122,70122,70+9,45122,70122,70374 54067,10122,70
TRANZABAATRANZCZ0005076356112,40112,400,00112,40112,400099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 502,001 502,000,001 502,001 502,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150061,9063,10+2,2661,9063,107 462470 45731,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,00178,20+0,11178,00178,2000128,70178,20
UNITED ENERGYBABPSZTECZ0005113308140,10140,20+0,07140,10140,200091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 410,001 410,00-6,001 410,001 410,001419 740900,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 980,002 980,00+0,772 980,002 980,0050149 0001 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 300,003 300,00-4,343 300,003 300,0013 3002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658381,00373,00-2,09373,00381,0000271,60417,80
VET ASSETS A.S.BAAJIPCZ000500585024,5026,000,0024,5026,001 53038 98814,8085,00
VHOSBAAVHOSCZ0009047254721,00721,00+0,76721,00721,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 540,001 540,000,001 540,001 540,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159901,00901,000,00901,00901,0000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855818,7018,80-1,0518,7018,801 00018 7977,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850380,00380,000,00380,00380,009536 100160,90380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056258,90258,900,00258,90258,9000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,30200,300,00200,30200,30306 009110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150237,00237,000,00237,00237,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657181,30199,40+9,98181,30199,4000100,20206,90
VULKANBAAVULKACZ0005100453331,00331,00+0,15331,00331,0041 324156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 750,002 750,000,002 750,002 750,00001 952,002 859,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,8027,80+6,1027,8027,8042011 67619,0028,00
ZČ ENERGETIKABAAZCENGCZ00050773545 962,005 962,000,005 962,005 962,00002 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 700,003 700,000,003 700,003 700,00002 350,103 990,00
ŽĎASBAAZDASCS0005031152315,00316,00+5,33315,00316,00144 421212,50328,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 920,004 920,00+3,244 920,004 920,008203 902 7023 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,3046,300,0046,3046,300046,3068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 651,001 700,00+3,031 651,001 700,0000627,601 799,90