zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 12:36
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 29.09.2003

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.

29.08.200326.09.2003
30.09.200329.10.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852180,00180,000,00180,00180,0000110,00180,00
ALIACHEMBAASYNTHCZ0005091959111,00106,20-3,54106,20111,00515 56869,60110,10
ALIACHEMBABSYNTHCZ000511260710,9010,70-0,9210,6010,903163 3756,8011,20
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.GROUPBFABOCRCZ0009092607208,30208,60+0,14208,30208,6022647 138132,00230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454750,00750,00+12,47750,00750,008060 000419,30764,20
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. CAPITALBFAPRVSTCZ0009094009351,00370,00+5,41350,50370,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207295,10295,10-1,66295,10295,10205 902119,30351,10
CONCORDIA INV.IFBFACONIFCZ0008021201286,00286,000,00286,00286,0000220,00291,00
CONSUS IFBFACONINCZ000802830557,1057,10+0,1757,1057,100042,1057,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 300,003 300,000,003 300,003 300,00001 841,604 000,00
CZECH PROPERTYBFAIFBOCZ0009086807825,00825,000,00825,00825,0000657,001 050,00
ČECHOFRACHTBAACECHFCZ00084134574 800,004 400,00-8,334 400,004 800,0029 2002 800,005 000,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556503,40503,40-0,01503,40503,702814 097371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 300,007 300,00-3,947 300,007 300,00214 6004 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156979,50960,000,00960,00979,501312 539391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607285,00280,90-2,66280,80285,005 4361 536 683180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752325,00325,000,00325,00325,000081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025841,7041,70+0,2441,7041,700028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457165,30165,30+3,18165,30165,300062,10165,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300138,20136,10-1,44136,10138,909 2951 271 08486,80141,70
ČKD KUTNÁ HORABAACKDKHCS0005008051377,40399,600,00377,40399,6031 154260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 949,001 948,00-0,051 948,001 949,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255800,00800,000,00800,00800,0000467,701 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353350,00350,00+1,15350,00350,0041 400188,40490,10
ENERGOAQUABAAENRGACS0008419750780,00780,00+2,63780,00780,0000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460484,0084,50+1,1984,0084,5012010 11068,00113,90
EUROVIA CSBAASTASZCS00050228541 376,401 376,40+1,451 376,401 376,40200278 000804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001828,10828,80-0,63828,10828,802419 887612,00850,00
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 187,502 137,60-2,612 137,602 190,10001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851683,00690,00+0,86683,00725,005236 632450,10750,00
HOTEL PANORAMABAAPANORCS0008438354704,00710,00+0,98704,00710,0042 834409,30720,10
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 215,001 215,000,001 215,001 215,007591 1251 110,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908164,40164,40+0,36164,40164,4000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001571,20571,00-0,03571,00571,2000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757471,30511,60+9,99471,30511,602983401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904155,80155,80-3,04155,80155,8000146,10308,00
JÁCHYMOV PMBAALAZJACS00084467531 000,101 000,100,00901,101 000,10109 506406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657662,10662,10-8,81662,10662,1042 648310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 270,602 271,50-2,742 270,602 271,5036 8131 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 900,002 900,000,002 900,002 900,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158436,10436,100,00436,10436,1000337,50451,10
JIHOSTROJBAAJIHSTCS000503636772,3072,300,0072,3072,300050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,10360,10-2,67360,10360,106021 606251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 946,002 946,000,002 946,002 946,006892 202 1131 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 675,103 675,10+2,083 675,103 675,10002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 816,901 825,60-0,541 816,901 825,60001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 205,003 205,00-0,243 205,003 205,00001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,0056,000,0056,0056,000041,0067,00
KAROSERIABAAAVIABCS0005032150300,00300,00-0,16300,00300,00103 000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 350,002 350,000,002 350,002 350,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 400,002 397,70-0,352 386,302 424,10214514 5651 592,102 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464481,20481,200,00481,20481,2000400,00570,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 032,301 052,30-1,041 032,301 052,3000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351141,90141,90-7,13141,90141,9015021 28588,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 160,601 161,10+0,031 160,601 161,101618 5751 005,701 200,00
K-T-V INVESTBAAKOTVACZ0009048955485,00485,00-1,02485,00485,0052 425330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 121,001 141,00+1,781 121,001 141,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251941,10941,10-0,92941,10941,1076 588563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853666,70660,00-2,94660,00666,70149 307431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804290,00290,00-2,09290,00290,004613 340209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 340,001 340,000,001 340,001 340,0022 6801 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,1026,10+0,7726,1026,100016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251341,00342,00-0,08341,00342,008127 66760,00365,00
MADETABAAJIMLECS0008420550593,40592,10-0,21592,10593,5000303,20647,50
MEDICAMENTABAAMEDIKCZ0008455755401,20401,200,00401,20401,2000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960150,00150,00+1,76150,00150,00406 00084,40170,00
METALIMEXBAAMETLXCS00084124581 900,001 900,00+2,641 900,001 900,00001 530,002 175,10
MILETABAAMILETCS000502745775,0075,00+6,8375,0075,001128 40058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552172,70172,700,00172,70172,7000165,00225,00
MJM LITOVELBAAZZNSRCS0008434759360,00360,000,00360,00360,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558285,10285,100,00285,10285,1000225,40315,50
MSABAAMSACZ0005016501155,00155,00+3,26155,00155,00213 255150,00259,60
NKT CABLESBAAKABKLCZ0005082255650,00650,000,00650,00650,0063 900544,00820,00
ODKOLEKBAAODKOLCZ0009064051670,00670,000,00670,00670,0000252,00671,00
OKDBAAOKDCZ0005100651236,00235,00-0,04235,00236,0036184 92195,10235,10
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558187,50200,000,00187,50200,008015 90097,60204,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,001065046,0070,80
O2 C.R.BAATELECCZ0009093209283,40277,00-2,01276,20289,9013 4363 757 285212,00380,00
PARAMOBAAPARAMCZ0005091355507,10507,100,00506,10507,10168 111380,00525,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695893,6095,70+2,1393,6095,700081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 885,0013 842,10-0,0613 681,0014 001,90911 258 79110 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650762,10762,100,00762,10762,1000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 012,001 012,00-8,001 012,001 012,0044 048616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652114,00114,000,00114,00114,000067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 045,502 049,50-2,402 045,502 049,50001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158778,40778,40-0,91778,40778,40129 341402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 710,002 710,000,002 710,002 710,0012 7101 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 047,003 047,100,003 047,003 047,10002 388,003 200,00
PRIOR ČRBAAPRICBCS0008457859136,00136,000,00136,00136,000099,30250,00
PSVSBAAPRSVOCZ00051115001 271,101 271,100,001 271,101 271,1000643,001 271,10
RAAB KARCH.STAVIVABAARAABCZ0005101154108,00108,00-6,08108,00108,00886478,40125,00
RMS MEZZANINEBAAPVTCS00084162512 000,102 025,000,002 000,102 025,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455621,10621,100,00621,10621,1000316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,10141,100,00141,10141,1000110,30199,60
SČ ENERGETIKABAASEVENCZ00050780552 300,202 300,200,002 300,202 300,2024 6001 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 900,003 000,00+3,442 900,003 000,00002 505,103 430,00
SELGENBAASELGECZ0009033650283,00283,000,00283,00283,0000242,00364,50
SETUZABAASETUZCZ0008460052304,50306,40+0,59304,50306,4000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350775,10780,10+3,13775,10780,5000317,20850,00
SFINXBAASFINXCS0005036458225,00225,000,00225,00225,0000154,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458691,00665,00-2,56665,00691,0000278,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259456,50441,00-5,22441,00456,5000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 187,603 187,60-2,963 187,603 187,6045145 0491 600,303 284,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 730,002 730,100,002 730,002 730,10002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251980,00980,000,00980,00980,0065 880641,001 086,00
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952598,00580,90+0,05580,40598,005632 864233,30614,00
SPOLANABAASPOLACS000842495876,6076,60+0,6576,6076,60861354,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858172,20173,00+0,40172,20173,007813 47977,00173,00
STAROROL.PORCELÁNBAASTAROCZ0005085753235,00235,000,00235,00235,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 951,101 951,100,001 950,501 951,1059 7551 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 220,103 210,10-1,223 210,103 220,10412 8602 301,003 550,00
SUBTERRABAASBTERCS0005023050980,10973,00-0,81971,60980,1000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354145,10145,10-9,93145,10145,108211 89845,20161,10
ŠTI HOLDINGBFASTICZ00090878051 521,101 673,20+9,351 521,101 673,2000670,201 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 057,001 057,00-1,851 057,001 057,0066 342713,101 100,00
TATRABAATATRACS000501845649,1049,10-3,9149,1049,10713 48636,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950680,00680,000,00680,00680,00392266 560381,00715,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,001 301,000,001 301,001 301,0000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135187,3087,500,0087,3087,50363 14637,70119,30
TOMABAATOMACZ0005088559150,00150,000,00150,00150,000067,10150,00
TRANZABAATRANZCZ0005076356112,50121,60+8,08112,50121,600099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 505,001 505,000,001 505,001 505,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150063,9064,20+0,9463,0064,806 861440 60231,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,10178,100,00178,10178,10152 643128,70178,20
UNITED ENERGYBAAPSZTECS00084586591 489,001 489,00+4,481 489,001 489,001014 890921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308143,10143,10+0,06143,10143,100091,00143,10
VČ ENERGETIKABAAVCENGCZ00050769502 934,002 934,00-1,542 934,002 934,00720 5381 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 230,003 230,000,003 230,003 230,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658381,00381,00+2,14381,00381,005019 050271,60417,80
VET ASSETS A.S.BAAJIPCZ000500585026,0026,00+2,7626,0026,005 300142 80014,8084,00
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 MIKULOVBAAVINOMCS0008465159900,00900,000,00900,00900,0000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855817,9017,900,0017,9017,902 85751 1407,7030,30
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
VULKANBAAVULKACZ0005100453341,00341,00-4,74341,00341,002682156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550129,0028,50-1,7228,1029,000019,0029,00
WIENERBERGER C.P.BAAJICIHCS00084158572 970,002 970,000,002 970,002 970,00411 8801 952,002 970,00
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 401,003 990,00
ŽĎASBAAZDASCS0005031152326,00325,50-0,15325,50326,003912 700212,50330,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 720,504 720,50+0,754 720,504 720,501 3026 196 2183 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835141,7041,70-9,9341,7041,701606 67241,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 720,501 720,500,001 720,501 720,5000627,601 799,90