zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 14:14
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 22.09.2003

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.

22.08.200319.09.2003
23.09.200322.10.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852150,10150,100,00150,10150,10548 105110,00173,50
ALIACHEMBAASYNTHCZ0005091959108,00108,00+1,88108,00108,00886469,60108,00
ALIACHEMBABSYNTHCZ000511260711,8010,60-1,8510,6011,805005 5296,8011,20
AMMANN CRBAASTVSTCS0005003755256,10256,100,00256,10256,1000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,100,00341,10341,10268 869210,00504,50
AVIABAAAVIACS000502075920,3022,00+6,7920,3022,00511 05220,0033,30
BELAGRABAAZZNBRCZ0008449055269,80269,800,00269,80269,8000204,00294,20
BMTBAABMTBOCS0005030758440,00440,100,00440,00440,10156 600190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607208,40208,40-0,09208,40208,40449 170126,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454601,10601,100,00601,10601,1042 404419,30764,20
BRISK TÁBORBAABRITACZ0005074856693,10693,100,00693,10693,1000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 547,601 547,60+3,171 547,601 547,6000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009350,00350,000,00350,00350,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207305,30305,30+5,16305,30305,3000108,60351,10
CONCORDIA INV.IFBFACONIFCZ0008021201283,10283,10+0,03283,10283,10205 662220,00291,00
CONSUS IFBFACONINCZ000802830555,5055,60+1,0955,5055,600042,1055,60
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 180,103 180,200,003 180,103 180,20001 830,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807825,00825,00+10,00825,00825,003024 750657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 642,104 642,10+0,074 642,104 642,1014 6422 751,504 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556502,50502,50+0,09502,50502,5000371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 253,707 253,70-0,637 253,707 253,7017 2544 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,001 010,00-2,881 010,001 040,002323 680391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607291,80281,20-1,50280,90291,801 569447 802180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752306,30306,30-1,03306,30306,300081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025844,3044,300,0044,3044,300028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457157,90157,90-0,06157,90157,90457 10662,10162,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300138,10136,70-2,56136,70139,1024 8503 422 59886,80140,30
ČKD KUTNÁ HORABAACKDKHCS0005008051382,50369,10+2,49369,10382,50238 583260,00458,10
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.LOUNYBAAELEKTCZ0005092353315,00315,00-5,26315,00315,0092 835188,40490,10
ENERGOAQUABAAENRGACS0008419750752,50752,60+0,01752,50752,6000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460483,2082,00+1,1082,0083,600066,80113,90
EUROVIA CSBAASTASZCS00050228541 385,001 385,00+1,241 385,001 385,00120166 200804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001827,20827,200,00827,20827,2064 963612,00850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104900,00900,000,00900,00900,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 300,0014 300,00+0,0314 300,0014 300,00008 302,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751800,00800,000,00800,00800,0000370,00800,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 072,902 137,50+3,652 072,902 137,50001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851722,00722,10+0,01681,00722,10128 570450,10750,00
HOTEL PANORAMABAAPANORCS0008438354700,10700,10-2,77700,10700,101700409,30720,10
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 320,002 320,00-1,272 320,002 320,00511 6002 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 215,601 216,100,001 215,601 216,1089 7261 110,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908160,60160,60+2,03160,60160,6000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001537,70537,70-0,73537,70537,701538476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757510,50510,500,00510,50510,5000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904161,20161,300,00161,20161,3000149,00322,30
JÁCHYMOV PMBAALAZJACS00084467531 100,101 000,100,001 000,101 100,101818 302406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657720,00692,20+0,01692,10720,00149 802310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 325,002 305,00+0,212 305,002 330,00001 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 900,002 900,000,002 900,002 900,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158432,00432,10+0,02432,00432,1000326,00451,10
JIHOSTROJBAAJIHSTCS000503636766,8066,800,0066,8066,80426750,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,10360,10+0,02360,10360,10124 321251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 950,102 950,10-2,312 950,102 950,1012 9501 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 500,003 500,00+2,603 500,003 500,00517 5002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 816,901 838,90+1,211 816,901 838,90001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 110,003 110,000,003 110,003 110,00001 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 466,402 435,20-2,562 400,002 466,40250606 9331 592,102 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464467,30467,300,00467,30467,3000400,00584,00
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 188,101 185,00-0,131 185,001 188,101 2591 493 040963,601 200,00
K-T-V INVESTBAAKOTVACZ0009048955500,00500,000,00500,00500,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 206,001 206,00-0,411 206,001 206,0067 236734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,00950,00+0,95950,00950,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853616,40616,40+1,04616,40616,4084 931431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804282,00296,10+5,00282,00296,1000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 309,101 311,00+0,141 309,101 311,00001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,4025,50+0,3925,4025,500016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251326,20327,40-3,16326,20352,00656220 68560,00365,00
MADETABAAJIMLECS0008420550573,40573,40+0,05573,40573,40148 028278,10647,50
MEDICAMENTABAAMEDIKCZ0008455755441,00441,00+9,94441,00441,00208 820310,60600,00
MEOPTA PŘEROVBAAMEOPTCS0005008960150,00146,10-2,60146,10150,000084,40170,00
METALIMEXBAAMETLXCS00084124581 898,101 898,10+0,031 898,101 898,10001 530,002 175,10
MILETABAAMILETCS000502745758,1058,10-6,8958,1058,10241 39458,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552171,00171,000,00171,00171,0000165,00250,00
MJM LITOVELBAAZZNSRCS0008434759360,00360,000,00360,00360,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558270,00270,00+0,74270,00270,003810220,00315,50
MSABAAMSACZ0005016501166,50166,50-2,05166,50166,5000166,50259,60
NKT CABLESBAAKABKLCZ0005082255617,00606,50-1,70606,30617,00137 989544,00820,00
ODKOLEKBAAODKOLCZ0009064051670,00670,00-0,14670,00670,002013 400252,00671,00
OKDBAAOKDCZ0005100651230,00220,000,00210,10230,00686154 63495,10220,00
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558202,00202,00-0,98202,00202,00163 23297,60204,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
O2 C.R.BAATELECCZ0009093209315,00283,00-11,56281,90315,0017 7955 169 681212,00380,00
PARAMOBAAPARAMCZ0005091355510,00505,200,00505,20510,00178 660378,10520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695892,4092,500,0092,4092,500081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 419,1014 365,90-2,3914 365,9014 419,1013187 14510 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650756,40756,400,00756,40756,4000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 053,901 054,20+0,021 053,901 054,2000616,501 054,20
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/SHSBAAPRSLUCZ0009055158762,20772,00+3,62762,20772,0000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 730,002 730,00+0,442 730,002 730,00410 9201 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.STAVIVABAARAABCZ0005101154111,40111,40-0,35111,40111,40161 78278,40125,00
RMS MEZZANINEBAAPVTCS00084162512 025,002 000,100,002 000,102 025,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455617,50620,00+3,33617,50620,00159 270316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,10141,100,00141,10141,1000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 400,102 400,100,002 400,102 400,10001 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 505,103 430,00
SELGENBAASELGECZ0009033650282,00282,00+1,25282,00282,0041 128242,00364,50
SETUZABAASETUZCZ0008460052297,20297,20+2,48297,20297,2000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350810,00810,00+1,25810,00810,005040 500317,20850,00
SFINXBAASFINXCS0005036458225,00225,00+5,14225,00225,0071 575109,80372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458650,00650,000,00650,00650,0085 200278,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259452,90452,90-3,12452,90452,9000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 200,003 200,000,003 200,003 200,10619 2001 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 681,002 700,00+0,702 681,002 700,00002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS00084352511 000,001 000,00-7,911 000,001 000,001010 000640,001 086,00
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952572,20572,20+0,33572,20572,2084 578233,30614,00
SPOLANABAASPOLACS000842495873,0073,000,0073,0073,00429254,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858165,20165,00-0,06165,00165,2013221 78277,00171,10
STAROROL.PORCELÁNBAASTAROCZ0005085753228,00228,000,00228,00228,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 948,001 950,00-1,261 948,001 950,001733 1201 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 250,003 250,000,003 250,003 250,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050989,30989,30-0,32989,30989,3000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354130,10132,10+1,77130,10132,10597 76445,20161,00
ŠTI HOLDINGBFASTICZ00090878051 318,901 318,90+10,001 318,901 318,9000670,201 318,90
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 077,001 077,000,001 077,001 077,0000713,101 100,00
TATRABAATATRACS000501845655,4055,30-6,2755,3055,4037920 95936,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950690,00690,00+9,52690,00690,006041 400381,00690,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,001 301,000,001 301,001 301,0000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135197,1097,100,0097,1097,100037,70119,30
TOMABAATOMACZ0005088559130,00125,70+2,44125,00130,0075797 83467,10125,70
TRANZABAATRANZCZ0005076356112,40112,400,00112,40112,400099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 502,001 502,000,001 502,001 502,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150063,0062,20-1,4262,2063,206 686421 03031,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,20178,200,00178,20178,2000128,70178,20
UNITED ENERGYBABPSZTECZ0005113308140,20140,200,00140,20140,200091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 410,101 410,100,001 410,101 410,1068 461900,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 967,002 967,00-0,432 967,002 967,00001 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 300,003 300,000,003 300,003 300,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658373,00373,000,00373,00373,0000271,60417,80
VET ASSETS A.S.BAAJIPCZ000500585025,0025,00-3,8425,0025,003508 75014,8084,00
VHOSBAAVHOSCZ0009047254721,00721,000,00721,00721,0000604,801 069,70
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
VÍTKOVICEBAAVITKOCZ000509855819,6018,60-1,0618,6019,603 73072 7287,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850380,00379,00-0,26379,00380,0000160,90380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056258,90258,900,00258,90258,9000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,20200,20-0,04200,20200,2051 001110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150237,00237,000,00237,00237,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657199,40199,400,00199,40199,4000100,20206,90
VULKANBAAVULKACZ0005100453331,00331,000,00331,00331,002662156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 685,002 700,00-1,812 685,002 700,00616 1401 952,002 859,00
WIENERBERGER C.P.BAEJICIHCZ000511550126,1026,10-6,1126,1026,1045611 90219,0028,00
ZČ ENERGETIKABAAZCENGCZ00050773545 962,005 962,000,005 962,005 962,00211 9242 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 700,003 700,000,003 700,003 700,00002 350,103 990,00
ŽĎASBAAZDASCS0005031152330,50330,50+4,58330,50330,5000212,50330,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 519,504 519,50-8,144 519,504 519,501 1665 547 5573 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,3046,300,0046,3046,300046,3068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 745,001 745,00+2,641 745,001 745,0000627,601 799,90