zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 12:35
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 26.09.2003

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.

27.08.200325.09.2003
29.09.200327.10.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852180,00180,000,00180,00180,0000110,00180,00
ALIACHEMBAASYNTHCZ0005091959111,00110,10+4,36110,10111,00283 10469,60110,10
ALIACHEMBABSYNTHCZ000511260710,8010,80+0,9310,8010,801441 5556,8011,20
AMMANN CRBAASTVSTCS0005003755268,60268,600,00268,60268,6000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,100,00341,10341,1000210,00504,50
AVIABAAAVIACS000502075923,1023,100,0023,1023,100020,0033,30
BMTBAABMTBOCS0005030758440,10440,200,00440,10440,2000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607208,40208,30+0,09208,30208,40500111 539126,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454716,00666,80-4,74666,80750,003525 445419,30764,20
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. CAPITALBFAPRVSTCZ0009094009350,00351,00+0,28350,00351,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207300,10300,10-6,85300,10300,102600108,60351,10
CONCORDIA INV.IFBFACONIFCZ0008021201286,00286,00+0,52286,00286,0000220,00291,00
CONSUS IFBFACONINCZ000802830556,3057,00+1,2456,3057,000042,1057,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 300,003 300,00+3,123 300,003 300,00929 7001 830,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807825,00825,000,00825,00825,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 700,104 800,00-4,004 700,104 800,00002 751,505 000,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556503,40503,50+0,01503,40503,5000371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 600,007 600,00+5,557 600,007 600,00004 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156960,00960,000,00960,00960,0032 880391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607288,00288,60-0,48288,00289,1000180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752325,00325,000,00325,00325,000081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025841,6041,60-7,5541,6041,601506 24028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457165,00160,20+0,06160,20166,0036059 45262,10165,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300138,70138,10-0,64136,20138,906 210851 24786,80141,70
ČKD KUTNÁ HORABAACKDKHCS0005008051419,70399,60-2,39399,60419,70263110 220260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 949,001 949,000,001 949,001 949,0000912,001 980,00
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.LOUNYBAAELEKTCZ0005092353346,00346,00+9,84346,00346,0021373 698188,40490,10
ENERGOAQUABAAENRGACS0008419750760,00760,000,00760,00760,0012292 720486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460483,6083,50+0,6083,1083,6028924 06966,80113,90
EUROVIA CSBAASTASZCS00050228541 400,001 356,70-2,811 356,701 400,00151211 249804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001834,10834,100,00834,10834,1065 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
GUMOTEXBAAGUMOTCZ0005086751800,00800,000,00800,00800,0000370,00800,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 081,002 195,00+2,662 081,002 195,002246 9221 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851682,10684,10+0,14682,10684,1064 100450,10750,00
HOTEL PANORAMABAAPANORCS0008438354703,10703,100,00703,10703,1021 406409,30720,10
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,000,001 000,001 000,003030 000373,001 000,00
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 215,001 215,000,001 215,001 215,0056 0751 110,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908163,30163,80+0,30163,30163,8000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001571,20571,20+3,60571,20571,2063 427476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757465,10465,10-2,71465,10465,1041 860401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904151,00160,70+9,99151,00160,7000146,10322,30
JÁCHYMOV PMBAALAZJACS00084467531 000,101 000,10-4,761 000,101 000,1055 001406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657726,10726,10+9,99726,10726,1000310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 335,602 335,60+2,842 335,602 335,60001 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 900,002 900,000,002 900,002 900,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158436,10436,10+0,22436,10436,1000326,00451,10
JIHOSTROJBAAJIHSTCS000503636772,0072,30+0,4172,0072,300050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955370,00370,00+2,74370,00370,00124 440251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 946,002 946,000,002 946,002 946,00001 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 600,103 600,100,003 600,103 600,1027 2002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 828,401 835,60+0,391 828,401 835,60001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 212,803 212,80-0,013 212,803 212,80001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,0056,000,0056,0056,000041,0067,00
KAROSERIABAAAVIABCS0005032150300,50300,500,00300,50300,5000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 344,002 350,00+0,252 344,002 350,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 420,002 406,30-0,772 386,602 438,601 1142 681 2811 592,102 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464481,20481,200,00481,20481,2000400,00584,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 001,201 063,40+9,961 001,201 063,4000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351150,80152,80+1,32150,80152,800088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 162,101 160,70-0,031 160,301 162,10157182 207963,601 200,00
K-T-V INVESTBAAKOTVACZ0009048955490,00490,000,00490,00490,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 121,001 121,000,001 121,001 121,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251949,90949,90-0,01949,90949,90109 499563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853680,00680,000,00680,00680,0000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804296,10296,20-4,51296,10296,2000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 340,001 340,000,001 340,001 340,00001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,9025,900,0025,9025,90802 07216,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251342,50342,30-0,78342,20350,001 003347 75360,00365,00
MADETABAAJIMLECS0008420550591,50593,40+0,30591,50593,4000278,10647,50
MEDICAMENTABAAMEDIKCZ0008455755401,20401,20+1,05401,20401,2000310,60600,00
MEOPTA PŘEROVBAAMEOPTCS0005008960147,40147,400,00147,40147,400084,40170,00
METALIMEXBAAMETLXCS00084124581 851,001 851,00-2,601 851,001 851,0011 8511 530,002 175,10
MILETABAAMILETCS000502745770,2070,20+9,8570,2070,200058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552172,70172,70+0,99172,70172,7000165,00250,00
MJM LITOVELBAAZZNSRCS0008434759360,00360,000,00360,00360,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558285,10285,10+0,03285,10285,10154 277220,00315,50
MSABAAMSACZ0005016501150,10150,100,00150,10150,1000150,00259,60
NKT CABLESBAAKABKLCZ0005082255650,00650,000,00650,00696,507047 825544,00820,00
ODKOLEKBAAODKOLCZ0009064051660,00670,00+1,51660,00670,0000252,00671,00
OKDBAAOKDCZ0005100651240,10235,10+1,33235,10250,00487117 03295,10235,10
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558200,00200,00+5,20200,00200,000097,60204,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
O2 C.R.BAATELECCZ0009093209290,00282,70-1,29282,70290,007 6892 201 725212,00380,00
PARAMOBAAPARAMCZ0005091355507,10507,10+0,01507,10507,1021 014378,10525,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695892,4093,70+1,5192,4093,700081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 866,0013 851,50-0,3813 845,1013 866,0033457 09110 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650762,10762,100,00762,10762,1000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 100,001 100,00+10,001 100,001 100,0077 700616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652114,00114,000,00114,00114,000067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 100,002 100,000,002 100,002 100,00001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158772,00785,60+1,76772,00785,6000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 710,002 710,00-3,272 710,002 710,0025 4201 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 047,003 047,100,003 047,003 047,10002 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859136,00136,000,00136,00136,000099,30250,00
PSVSBAAPRSVOCZ00051115001 271,101 271,100,001 271,101 271,1000643,001 271,10
RAAB KARCH.STAVIVABAARAABCZ0005101154112,50115,00+2,22112,50115,000078,40125,00
RMS MEZZANINEBAAPVTCS00084162512 025,002 025,000,002 025,002 025,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455621,10621,100,00621,10621,1000316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,10141,100,00141,10141,1000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 300,002 300,00-2,132 300,002 300,0050115 0001 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 900,002 900,00-3,332 900,002 900,00617 4002 505,103 430,00
SELGENBAASELGECZ0009033650283,00283,000,00283,00283,0000242,00364,50
SETUZABAASETUZCZ0008460052304,50304,600,00304,50304,6000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350750,00756,40-5,45750,00756,403425 628317,20850,00
SFINXBAASFINXCS0005036458225,00225,000,00225,00225,0000109,80372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458650,00682,50+5,00650,00682,5000278,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259465,30465,30-4,06465,30465,3000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 279,903 284,90+3,453 279,903 284,90001 600,303 284,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 730,002 730,100,002 730,002 730,10002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251980,00980,000,00980,00980,0000640,001 086,00
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952580,60580,60+0,08580,60580,602011 612233,30614,00
SPOLANABAASPOLACS000842495885,9076,10-11,4076,1085,90837 07154,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858171,50172,30+0,64171,50172,3010718 43577,00172,30
STAROROL.PORCELÁNBAASTAROCZ0005085753228,00235,00+3,07228,00235,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 951,101 951,100,001 951,101 951,1047 8041 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 250,003 250,000,003 250,003 250,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050980,10981,000,00980,10981,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354161,10161,100,00161,10161,100045,20161,10
ŠTI HOLDINGBFASTICZ00090878051 505,001 530,00+4,081 505,001 530,0000670,201 530,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 077,001 077,000,001 077,001 077,0000713,101 100,00
TATRABAATATRACS000501845648,5051,10+5,7948,5051,100036,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950680,00680,00-4,90680,00680,003020 400381,00715,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,001 301,000,001 301,001 301,0000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135187,5087,500,0087,5087,500037,70119,30
TOMABAATOMACZ0005088559150,00150,00+5,63150,00150,0010015 00067,10150,00
TRANZABAATRANZCZ0005076356112,50112,500,00112,50112,500099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 505,001 505,000,001 505,001 505,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150064,0063,60-0,6263,4064,602 102134 51731,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,10178,100,00178,10178,108 9211 571 880128,70178,20
UNITED ENERGYBAAPSZTECS00084586591 425,101 425,10+1,781 425,101 425,1000900,001 500,00
UNITED ENERGYBABPSZTECZ0005113308143,10143,00+1,85143,00143,1056080 09291,00143,00
VČ ENERGETIKABAAVCENGCZ00050769502 980,002 980,00+0,432 980,002 980,0040119 2001 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 230,003 230,00-2,123 230,003 230,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658373,00373,000,00373,00373,0000271,60417,80
VET ASSETS A.S.BAAJIPCZ000500585025,3025,30+2,8425,3025,300014,8084,00
VHOSBAAVHOSCZ0009047254704,00704,000,00704,00704,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 540,001 540,000,001 540,001 540,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159900,00900,00-0,11900,00900,002018 000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855817,8017,90+4,6717,0017,903 25057 4857,7030,30
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
VULKANBAAVULKACZ0005100453358,00358,00+4,98358,00358,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 885,002 970,00+10,002 885,002 970,0051150 3651 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,3029,00+7,4027,3029,000019,0029,00
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
ŽĎASBAAZDASCS0005031152325,00326,00+1,55325,00326,0000212,50330,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 705,504 685,00+1,604 685,004 705,508814 192 6793 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,3046,300,0046,3046,300046,3068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 720,501 720,500,001 720,501 720,5000627,601 799,90