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 - 25.09.2003

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.

26.08.200324.09.2003
26.09.200327.10.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852165,70180,00+8,63165,70180,00488 526110,00180,00
ALIACHEMBAASYNTHCZ0005091959105,50105,50-3,21105,50105,50552869,60109,00
ALIACHEMBABSYNTHCZ000511260710,6010,70+0,9410,6010,70006,8011,20
AMMANN CRBAASTVSTCS0005003755268,60268,60+4,88268,60268,6000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,100,00341,10341,1000210,00504,50
AVIABAAAVIACS000502075923,1023,10+0,4323,1023,100020,0033,30
BMTBAABMTBOCS0005030758440,10440,20+4,90440,10440,2000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607208,10208,10+0,04208,10208,105110 613126,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454700,00700,00+5,86700,00700,0021 400419,30764,20
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. CAPITALBFAPRVSTCZ0009094009350,00350,00-0,28350,00350,003010 500178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207322,20322,200,00322,20322,2000108,60351,10
CONCORDIA INV.IFBFACONIFCZ0008021201284,50284,50-0,52284,50284,50308 535220,00291,00
CONSUS IFBFACONINCZ000802830556,2056,30+0,1756,2056,300042,1056,30
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,003 200,000,003 200,003 200,00001 830,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807825,00825,000,00825,00825,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 648,305 000,00+7,624 648,305 000,00002 751,505 000,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556503,30503,40+0,03503,30503,4000371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 200,007 200,10+0,487 200,007 200,10214 4004 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156935,10960,00-4,95935,00960,001918 065391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607285,20290,00+1,64284,00290,00770219 886180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752325,00325,00+1,56325,00325,000081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025845,0045,000,0045,0045,000028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457160,10160,10-2,96160,10160,106610 56762,10165,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300141,70139,00-1,90138,40141,704 951696 05786,80141,70
ČKD KUTNÁ HORABAACKDKHCS0005008051405,30409,40-0,02392,50409,5000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 949,001 949,00-0,021 949,001 949,0000912,001 980,00
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.LOUNYBAAELEKTCZ0005092353311,30315,00+1,61311,30321,2000188,40490,10
ENERGOAQUABAAENRGACS0008419750706,00760,00+7,64706,00760,0000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460483,0083,000,0083,0083,1026822 25366,80113,90
EUROVIA CSBAASTASZCS00050228541 400,001 396,00-0,281 396,001 400,0089124 284804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001834,10834,10+0,10834,10834,1065 005612,00850,00
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
GUMOTEXBAAGUMOTCZ0005086751800,00800,000,00800,00800,0064 800370,00800,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 137,502 138,00+0,022 137,502 138,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851682,30683,10+0,08681,60683,103322 523450,10750,00
HOTEL PANORAMABAAPANORCS0008438354702,00703,10+0,42702,00703,1085 617409,30720,10
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 215,101 215,000,001 212,501 215,10151183 4541 110,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908163,30163,30+0,61163,30163,3000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001537,70551,30+2,52537,70551,3000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757475,50478,10-2,62475,50480,5000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904146,10146,10-9,92146,10146,10304 383146,10322,30
JÁCHYMOV PMBAALAZJACS00084467531 050,101 050,100,001 050,101 050,1000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657660,10660,10-7,02660,10660,10106 601310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 271,002 271,10+0,262 271,002 271,10613 6261 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 900,002 900,000,002 900,002 900,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158443,50435,10-1,89435,10443,5000326,00451,10
JIHOSTROJBAAJIHSTCS000503636770,1072,00+7,7870,1072,000050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,10360,100,00360,10360,10124 321251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 946,002 946,00+1,232 946,002 946,00001 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 520,003 600,00+2,273 520,003 600,00621 2802 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 878,401 828,40-3,761 828,401 878,40001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 200,603 213,40+6,053 200,603 213,40001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,0056,000,0056,0056,000041,0067,00
KAROSERIABAAAVIABCS0005032150300,50300,50+0,16300,50300,5000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 344,002 344,000,002 344,002 344,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 420,902 425,10-2,242 418,202 431,304441 078 4681 592,102 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464481,20481,200,00481,20481,2000400,00584,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159966,70967,00+0,47966,70967,0000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351150,80150,80+0,06150,80150,800088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 162,101 161,10-2,421 161,101 162,201416 265963,601 200,00
K-T-V INVESTBAAKOTVACZ0009048955490,00490,000,00490,00490,002980330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 121,001 121,000,001 121,001 121,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,00950,000,00950,00950,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853680,00680,00+3,03680,00680,0000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804310,20310,20-0,12310,20310,2051 551209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 328,001 340,00+1,821 328,001 340,0045 3361 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,8025,90+0,3825,8025,900016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251342,20345,00+0,84342,00350,00524180 63960,00365,00
MADETABAAJIMLECS0008420550601,70591,60+3,21591,60601,8000278,10647,50
MEDICAMENTABAAMEDIKCZ0008455755397,00397,00-9,97397,00397,00155 955310,60600,00
MEOPTA PŘEROVBAAMEOPTCS0005008960147,40147,400,00147,40147,400084,40170,00
METALIMEXBAAMETLXCS00084124581 898,101 900,60+0,131 898,101 915,60001 530,002 175,10
MILETABAAMILETCS000502745763,9063,90+9,9863,9063,901276758,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552180,00171,000,00171,00180,00569 675165,00250,00
MJM LITOVELBAAZZNSRCS0008434759360,00360,000,00360,00360,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558285,00285,00+1,38285,00285,00102 850220,00315,50
MSABAAMSACZ0005016501150,00150,10+0,06150,00150,1000150,00259,60
NKT CABLESBAAKABKLCZ0005082255615,10650,00+5,70615,10650,0095 700544,00820,00
ODKOLEKBAAODKOLCZ0009064051660,00660,000,00660,00660,0053 300252,00671,00
OKDBAAOKDCZ0005100651234,10232,00+0,82232,00234,1022853 29595,10232,00
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558190,00190,10+2,75190,00190,100097,60204,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
O2 C.R.BAATELECCZ0009093209293,50286,40-1,27286,40293,603 4821 011 164212,00380,00
PARAMOBAAPARAMCZ0005091355505,50507,00+0,25505,50507,006331 935378,10525,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695892,3092,30-0,2192,3092,30605 53881,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 299,2013 905,40-2,6113 900,1014 299,2067941 21710 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650762,10762,10+0,75762,10762,1000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 000,001 000,000,001 000,001 000,0044 000616,501 058,80
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/SHSBAAPRSLUCZ0009055158772,00772,000,00772,00772,0000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 801,802 801,80+3,382 801,802 801,80001 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 047,003 047,100,003 047,003 047,10002 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859136,00136,00-9,93136,00136,00454499,30250,00
PSVSBAAPRSVOCZ00051115001 271,101 271,100,001 271,101 271,1000643,001 271,10
RAAB KARCH.STAVIVABAARAABCZ0005101154111,00112,50+1,35111,00112,500078,40125,00
RMS MEZZANINEBAAPVTCS00084162512 025,002 025,00+1,252 025,002 025,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455621,10621,100,00621,10621,1031 863316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,10141,100,00141,10141,1000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 360,002 350,10+5,852 350,102 400,00001 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,003 000,000,003 000,003 000,00002 505,103 430,00
SELGENBAASELGECZ0009033650283,00283,000,00283,00283,0000242,00364,50
SETUZABAASETUZCZ0008460052307,80304,60+2,00304,60307,9000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00800,00+2,30800,00800,0010075 500317,20850,00
SFINXBAASFINXCS0005036458225,00225,000,00225,00225,0000109,80372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458650,00650,000,00650,00650,0010566 795278,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,000,00485,00485,0094 365251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 175,103 175,100,003 175,103 175,101031 7511 600,303 279,40
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 730,002 730,100,002 730,002 730,10002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251980,00980,000,00980,00980,002726 460640,001 086,00
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952595,00580,10+1,36572,00598,50760451 240233,30614,00
SPOLANABAASPOLACS000842495882,6085,90+9,9882,6085,90806 75854,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858168,60171,20+3,13168,60176,9022539 05177,00171,20
STAROROL.PORCELÁNBAASTAROCZ0005085753228,00228,000,00228,00228,00102 280156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 951,101 951,10+0,051 951,101 951,1035 8531 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 250,003 250,000,003 250,003 250,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050990,10981,00-1,00981,00991,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354160,60161,10+5,98160,60161,109314 94745,20161,10
ŠTI HOLDINGBFASTICZ00090878051 460,001 470,00+1,371 460,001 470,0000670,201 470,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 077,001 077,000,001 077,001 077,0000713,101 100,00
TATRABAATATRACS000501845648,5048,30+2,3348,3048,50261 25836,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950690,00715,10+3,63690,00715,1000381,00715,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,001 301,000,001 301,001 301,001418 214810,001 430,40
TESLA KARLÍNBAATSLKACS000502135187,5087,50-2,7787,5087,50312 71337,70119,30
TOMABAATOMACZ0005088559141,80142,00+0,28141,80142,0023132 76167,10142,00
TRANZABAATRANZCZ0005076356112,40112,50+0,08112,40112,500099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 505,001 505,000,001 505,001 505,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150064,6064,00+0,3163,2065,0012 920834 25531,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,10178,100,00178,10178,1020135 416128,70178,20
UNITED ENERGYBABPSZTECZ0005113308140,20140,40+0,14140,20140,400091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 400,101 400,10-0,701 400,101 400,1068 401900,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 967,002 967,00+1,122 967,002 967,00001 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 300,003 300,000,003 300,003 300,00413 2002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658373,00373,000,00373,00373,0000271,60417,80
VET ASSETS A.S.BAAJIPCZ000500585025,1024,60-1,6024,6025,103157 89914,8084,00
VHOSBAAVHOSCZ0009047254704,00704,00-2,35704,00704,004028 160604,801 069,70
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
VÍTKOVICEBAAVITKOCZ000509855818,6017,10-8,0617,0018,6017 288303 2727,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850368,00368,000,00368,00368,0000160,90380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056233,20233,200,00233,20233,2000123,40260,00
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.TRUTNOVBAAVOKTUCZ0009058657208,70208,700,00208,70208,7000100,20208,70
VULKANBAAVULKACZ0005100453341,00341,000,00341,00341,0041 364156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 700,002 700,00-1,812 700,002 700,00924 3001 952,002 859,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,0027,000,0027,0027,000019,0028,00
ZČ ENERGETIKABAAZCENGCZ00050773545 962,005 962,000,005 962,005 962,0015 9622 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 700,003 700,000,003 700,003 700,00002 350,103 990,00
ŽĎASBAAZDASCS0005031152321,00321,000,00321,00321,00103 210212,50330,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 611,004 611,00-2,004 611,004 611,001 0264 882 4383 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,3046,300,0046,3046,300046,3068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 720,501 720,50-1,681 720,501 720,5000627,601 799,90