zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 17:29
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 23.09.2003

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.

22.08.200322.09.2003
24.09.200323.10.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852165,10165,10+9,99165,10165,1000110,00173,50
ALIACHEMBAASYNTHCZ0005091959109,00109,00+0,92109,00109,00665469,60109,00
ALIACHEMBABSYNTHCZ000511260710,6010,30-2,8310,3010,602522 6326,8011,20
AMMANN CRBAASTVSTCS0005003755256,10256,100,00256,10256,1000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,100,00341,10341,1000210,00504,50
AVIABAAAVIACS000502075922,1022,10+0,4522,1022,100020,0033,30
BELAGRABAAZZNBRCZ0008449055295,40295,40+9,48295,40295,40205 908204,00295,40
BMTBAABMTBOCS0005030758440,10440,20+0,02440,10440,2000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607208,90207,90-0,23207,90208,9018939 426126,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454601,10601,100,00601,10601,1000419,30764,20
BRISK TÁBORBAABRITACZ0005074856693,10693,100,00693,10693,1000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 547,601 547,600,001 547,601 547,6000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009350,00350,000,00350,00350,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207313,00313,00+2,52313,00313,0000108,60351,10
CONCORDIA INV.IFBFACONIFCZ0008021201283,10286,00+1,02283,10286,0000220,00291,00
CONSUS IFBFACONINCZ000802830555,7055,90+0,5355,7055,900042,1055,90
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 180,103 200,00+0,623 180,103 200,00001 830,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807825,00825,000,00825,00825,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 643,004 643,10+0,024 643,004 643,10002 751,504 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556502,60503,00+0,09502,60503,0000371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 253,607 253,600,007 253,607 253,6017 2544 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 052,501 052,50+4,201 052,501 052,5000391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607283,00289,90+3,09283,00289,90410118 180180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752309,50309,50+1,04309,50309,50123 71481,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025843,0043,00-2,9343,0043,002008 60028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457158,20158,20+0,18158,20158,20548 54362,10162,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300136,10139,60+2,12136,10140,104 575634 09886,80140,30
ČKD KUTNÁ HORABAACKDKHCS0005008051400,00400,00+8,37400,00400,0019578 000260,00458,10
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.LOUNYBAAELEKTCZ0005092353315,00315,000,00315,00315,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750752,50752,50-0,01752,50752,5000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460485,0082,60+0,7382,6085,9071561 10666,80113,90
EUROVIA CSBAASTASZCS00050228541 368,001 370,90-1,011 368,001 370,9000804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001827,20827,200,00827,20827,201512 408612,00850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104900,00900,000,00900,00900,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 300,0014 300,000,0014 300,0014 300,00008 302,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751800,00800,000,00800,00800,001800370,00800,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 137,502 137,500,002 137,502 137,50001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851726,00723,50+0,19723,50727,00139 428450,10750,00
HOTEL PANORAMABAAPANORCS0008438354697,60697,60-0,35697,60697,601698409,30720,10
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 320,002 320,000,002 320,002 320,00002 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 216,101 216,50+0,031 216,101 216,501518 2461 110,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908162,30162,30+1,05162,30162,3000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001537,70537,700,00537,70537,7000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757510,50510,500,00510,50510,5000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904161,30161,300,00161,30161,30152 420149,00322,30
JÁCHYMOV PMBAALAZJACS00084467531 000,101 000,100,001 000,101 000,102020 002406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657650,10720,00+4,01650,10720,00149 381310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 305,002 305,000,002 305,002 305,00001 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 900,002 900,000,002 900,002 900,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158432,10433,00+0,20432,10433,1000326,00451,10
JIHOSTROJBAAJIHSTCS000503636766,8066,800,0066,8066,800050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,10360,100,00360,10360,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 950,103 000,00+1,692 950,003 000,00617 8001 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 410,103 410,10-2,563 410,103 410,10413 6402 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 816,901 828,40-0,571 816,901 828,40001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 110,003 120,60+0,343 110,003 120,60001 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 440,502 498,90+2,612 440,502 500,0054133 3751 592,102 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464467,30472,00+1,00467,30472,0000400,00584,00
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 159,101 165,00-1,681 159,101 165,008093 141963,601 200,00
K-T-V INVESTBAAKOTVACZ0009048955480,10480,10-3,98480,10480,101480330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 100,001 100,00-8,781 100,001 100,001516 500734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,00950,000,00950,00950,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853635,00638,30+3,55635,00638,3000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804296,10296,100,00296,10296,1000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 311,001 311,000,001 311,001 311,0022 6221 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,6025,60+0,3925,6025,600016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251330,00335,00+2,32330,00345,00629205 08660,00365,00
MADETABAAJIMLECS0008420550571,60571,60-0,31571,60571,603218 291278,10647,50
MEDICAMENTABAAMEDIKCZ0008455755441,00441,000,00441,00441,0052 205310,60600,00
MEOPTA PŘEROVBAAMEOPTCS0005008960147,40147,40+0,88147,40147,400084,40170,00
METALIMEXBAAMETLXCS00084124581 898,101 898,100,001 898,101 898,10001 530,002 175,10
MILETABAAMILETCS000502745758,1058,100,0058,1058,100058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552171,00171,000,00171,00171,0000165,00250,00
MJM LITOVELBAAZZNSRCS0008434759360,00360,000,00360,00360,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558270,00270,000,00270,00270,00256 750220,00315,50
MSABAAMSACZ0005016501166,50165,00-0,90165,00166,5000165,00259,60
NKT CABLESBAAKABKLCZ0005082255612,20612,20+0,93612,20612,2031 837544,00820,00
ODKOLEKBAAODKOLCZ0009064051670,00670,000,00670,00670,0000252,00671,00
OKDBAAOKDCZ0005100651225,00225,00+2,27225,00225,0011124 97595,10225,00
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558204,00185,00-8,41185,00204,0010019 07097,60204,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
O2 C.R.BAATELECCZ0009093209282,00282,70-0,10277,00289,509 9842 845 341212,00380,00
PARAMOBAAPARAMCZ0005091355527,70525,30+3,97525,30527,8000378,10525,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695892,4092,500,0092,4092,500081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 199,0014 210,00-1,0814 199,0014 247,308113 71110 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650756,40756,400,00756,40756,4000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 058,801 058,80+0,431 058,801 058,8000616,501 058,80
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/SHSBAAPRSLUCZ0009055158772,00772,000,00772,00772,003627 792402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 740,002 740,00+0,362 740,002 740,00001 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 994,102 994,10-3,322 994,102 994,1025 9882 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.STAVIVABAARAABCZ0005101154111,00111,00-0,35111,00111,0063470 71078,40125,00
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,000,002 000,002 000,002040 0001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455620,00620,000,00620,00620,0031 860316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,10141,100,00141,10141,1000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 400,102 330,60-2,892 330,102 400,10001 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,0026 4002 505,103 430,00
SELGENBAASELGECZ0009033650282,00283,00+0,35282,00283,0000242,00364,50
SETUZABAASETUZCZ0008460052281,20281,20-5,38281,20281,20123 374183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00800,00-1,23800,00800,001915 200317,20850,00
SFINXBAASFINXCS0005036458225,00225,000,00225,00225,0000109,80372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458650,00650,000,00650,00650,002214 300278,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259408,00455,00+0,46408,00485,0010446 137251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 262,403 279,40+2,483 262,403 279,40001 600,303 279,40
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 700,100,002 700,002 700,10002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS00084352511 000,001 040,00+4,001 000,001 040,0000640,001 086,00
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952571,20572,30+0,01571,20600,00465274 014233,30614,00
SPOLANABAASPOLACS000842495877,2074,10+1,5074,1077,200054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858174,90166,20+0,72166,20174,909817 03677,00171,10
STAROROL.PORCELÁNBAASTAROCZ0005085753228,00228,000,00228,00228,00102 280156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 949,001 948,00-0,101 948,001 949,001733 1211 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 250,003 250,000,003 250,003 250,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050990,10991,00+0,17990,10991,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354144,60144,60+9,46144,60144,600045,20161,00
ŠTI HOLDINGBFASTICZ00090878051 439,001 439,00+9,101 439,001 439,004057 560670,201 439,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 077,001 077,000,001 077,001 077,0000713,101 100,00
TATRABAATATRACS000501845651,2052,50-5,0651,2052,5031616 50436,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950690,00690,000,00690,00690,00432298 080381,00690,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,001 301,000,001 301,001 301,0000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135197,0097,00-0,1097,0097,00383 68637,70119,30
TOMABAATOMACZ0005088559128,90128,90+2,54128,50128,908410 82267,10128,90
TRANZABAATRANZCZ0005076356112,40112,400,00112,40112,400099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 501,501 501,50-0,031 501,501 501,50812 012544,001 750,00
UNIPETROLBAAUNIPECZ000909150063,1062,70+0,8062,7063,905 929376 27231,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,20178,200,00178,20178,2024042 288128,70178,20
UNITED ENERGYBABPSZTECZ0005113308140,20140,200,00140,20140,200091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 410,101 410,100,001 410,101 410,1000900,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 967,002 967,000,002 967,002 967,00001 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.BAAJIPCZ000500585025,0024,60-1,6024,6025,001202 99214,8084,00
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
VÍTKOVICEBAAVITKOCZ000509855819,3019,50+4,8318,6019,501 44528 0787,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850379,00368,00-2,90368,00379,0000160,90380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056258,90258,900,00258,90258,9000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,30200,30+0,04200,30200,3000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150237,00237,000,00237,00237,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657199,40208,70+4,66199,40208,7000100,20208,70
VULKANBAAVULKACZ0005100453347,50347,50+4,98347,50347,5000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 750,002 750,00+1,852 750,002 750,00001 952,002 859,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,0027,00+3,4427,0027,000019,0028,00
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
ŽĎASBAAZDASCS0005031152321,00321,00-2,87321,00321,00103 210212,50330,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 611,004 611,00+2,024 611,004 611,008684 130 5163 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,3046,300,0046,3046,300046,3068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 745,001 770,00+1,431 720,501 770,0000627,601 799,90