zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 1:43
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 30.09.2003

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.

29.08.200329.09.2003
01.10.200330.10.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852180,00180,000,00180,00180,00203 600110,00180,00
ALIACHEMBABSYNTHCZ000511260710,6010,60-0,9310,6010,601441 5266,8011,20
ALIACHEMBAASYNTHCZ0005091959106,40107,00+0,75106,40107,00272 87669,60110,10
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
BMTBAABMTBOCS0005030758440,20440,200,00440,20440,2062 641190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607209,10209,10+0,23209,10209,1061 255132,00230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454750,00750,000,00750,00750,0000419,30764,20
BRISK TÁBORBAABRITACZ0005074856633,10633,10-8,65633,10633,10106 331266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 547,601 547,600,001 547,601 547,6000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009370,00370,000,00370,00370,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207312,40312,40+5,86312,40312,4000119,30351,10
CONCORDIA INV.IFBFACONIFCZ0008021201284,50284,50-0,52284,50284,50123 414220,00291,00
CONSUS IFBFACONINCZ000802830557,1057,100,0057,1057,1020011 42042,1057,10
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 600,004 600,00+4,544 600,004 600,00002 800,005 000,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556504,20504,20+0,15504,20504,2052 521371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 300,007 300,000,007 300,007 300,0017 3004 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156980,00980,00+2,08980,00980,1000391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607282,00274,30-2,34274,30282,001 362376 985180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752325,00341,00+4,92325,00341,000081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025843,1043,10+3,3543,1043,100028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457160,30160,40-2,96160,30160,7018028 89962,10165,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300136,10135,30-0,58134,60136,8014 8232 014 51786,80141,70
ČKD KUTNÁ HORABAACKDKHCS0005008051409,30409,30+2,42409,30409,3000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 948,001 900,00-2,461 900,001 948,0000912,001 980,00
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.LOUNYBAAELEKTCZ0005092353334,00334,00-4,57334,00334,002668188,40490,10
ENERGOAQUABAAENRGACS0008419750760,00760,00-2,56760,00760,001813 610486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460484,3090,00+6,5084,3090,0025922 88268,00113,90
EUROVIA CSBAASTASZCS00050228541 376,401 383,00+0,471 376,401 383,0000804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001838,10840,00+1,35834,40862,00196164 818612,00850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104900,00900,000,00900,00900,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 510,0013 510,00-5,5213 510,0013 510,00113 5108 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 075,102 075,10-2,922 075,002 075,102858 1021 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851700,00705,00+2,17692,50705,005135 575450,10750,00
HOTEL PANORAMABAAPANORCS0008438354710,00710,000,00710,00710,0085 680409,30720,10
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,000,001 000,001 000,0000373,001 000,00
CHEVAK CHEBBAAVOKCHCZ0009061750313,00313,00+5,56313,00313,00103 130106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 320,002 320,000,002 320,002 320,00002 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 215,001 207,50-0,611 207,501 215,001518 1881 110,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908164,40164,400,00164,40164,4000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001571,00555,00-2,80555,00571,0031 697476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757528,90540,00+5,55480,10540,00219116 867401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904155,80155,800,00155,80155,8000146,10308,00
JÁCHYMOV PMBAALAZJACS00084467531 000,101 000,100,001 000,101 000,1000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657728,30728,30+9,99728,30728,301510 925310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,002 300,00+1,252 300,002 300,0024 6001 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.HRADECBAAJITKACZ0005088955360,10360,100,00360,10360,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 946,002 946,000,002 946,002 946,0026 3921 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 675,103 685,50+0,283 675,103 685,50002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 816,901 828,40+0,151 816,901 828,40001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 350,003 350,00+4,523 350,003 350,00516 7501 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,0056,000,0056,0056,000041,0067,00
KAROSERIABAAAVIABCS0005032150300,00300,000,00300,00300,0000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 350,002 350,000,002 350,002 350,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 402,402 338,80-2,452 317,202 411,20372875 2731 592,102 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464472,00472,00-1,91472,00472,00146 608400,00570,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 042,301 042,30-0,951 042,301 042,3000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351141,90148,90+4,93141,90148,900088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 161,001 160,50-0,051 160,501 161,008598 6831 005,701 200,00
K-T-V INVESTBAAKOTVACZ0009048955490,00490,00+1,03490,00490,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 167,501 167,50+2,321 167,501 167,5067 005734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251941,00999,00+6,15941,00999,001413 580563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853638,30641,70-2,77638,30641,7000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804310,20310,20+6,96310,20310,203931209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 340,001 340,000,001 340,001 340,00001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,1026,100,0026,1026,100016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251342,00324,00-5,26323,70342,00690231 82560,00365,00
MADETABAAJIMLECS0008420550576,90576,90-2,56576,90576,902112 115303,20647,50
MEDICAMENTABAAMEDIKCZ0008455755441,20401,200,00401,20441,203213 318310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960150,00150,000,00150,00150,000084,40170,00
METALIMEXBAAMETLXCS00084124581 900,001 900,000,001 900,001 900,00001 530,002 175,10
MILETABAAMILETCS000502745775,0075,000,0075,0075,000058,1097,90
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
MSABAAMSACZ0005016501165,10155,10+0,06155,10165,10142 241150,00259,60
NKT CABLESBAAKABKLCZ0005082255650,10651,20+0,18650,10651,2074 556544,00820,00
ODKOLEKBAAODKOLCZ0009064051670,00675,00+0,74670,00675,0000252,00675,00
OKDBAAOKDCZ0005100651236,00240,00+2,12236,00256,50623153 20795,10240,00
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558184,10184,10-7,95184,10184,105510 12697,60204,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0070,80
O2 C.R.BAATELECCZ0009093209279,60269,20-2,81268,30281,3014 5513 994 552212,00380,00
PARAMOBAAPARAMCZ0005091355507,00503,00-0,80503,00507,00250126 562380,00525,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,7095,50-0,2095,5095,7014413 77681,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 736,5013 585,00-1,8513 584,5013 850,0042573 30610 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650762,10762,100,00762,10762,1000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 009,101 009,10-0,281 009,101 009,1022 018616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652114,00114,000,00114,00114,000067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 045,502 100,10+2,462 045,502 100,10001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158816,40818,70+5,17816,40818,7000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 710,002 710,000,002 710,002 710,00410 8401 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.STAVIVABAARAABCZ0005101154112,00113,00+4,62108,00113,000078,40125,00
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,00-1,232 000,002 000,001836 0001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455621,10621,100,00621,10621,1021 242316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,10141,100,00141,10141,1000110,30199,60
SČ ENERGETIKABAASEVENCZ00050780552 300,002 300,000,002 300,002 300,102659 8001 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
SETUZABAASETUZCZ0008460052306,30308,80+0,78304,60308,8000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350780,10780,50+0,05780,10780,5000317,20850,00
SFINXBAASFINXCS0005036458202,80202,80-9,86202,80202,8000154,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458665,00666,20+0,18665,00666,2000278,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259463,00463,00+4,98463,00463,003214 816251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 201,103 201,10+0,423 201,103 201,1013 2011 600,303 284,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 730,002 730,100,002 730,002 730,10002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251980,00980,000,00980,00980,0000641,001 086,00
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952580,00580,00-0,15570,00580,00238137 602233,30614,00
SPOLANABAASPOLACS000842495876,2076,20-0,5276,2076,20201 52454,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858172,30166,90-3,52165,50173,001 161197 69277,00173,00
STAROROL.PORCELÁNBAASTAROCZ0005085753235,10235,10+0,04235,10235,10102 351156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 951,101 951,100,001 951,101 951,10611 7071 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 220,203 220,20+0,313 220,203 220,2013 2202 301,003 550,00
SUBTERRABAASBTERCS0005023050978,60979,00+0,61978,60979,003 0313 000 690764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354147,10147,10+1,37147,10147,1081 17745,20161,10
ŠTI HOLDINGBFASTICZ00090878051 673,201 521,00-9,091 521,001 673,202033 007670,201 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 060,001 060,00+0,281 060,001 061,0000713,101 100,00
TATRABAATATRACS000501845649,1048,90-0,4048,9052,0085443 35336,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950680,10680,000,00660,00680,107852 442381,00715,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 250,001 250,00-3,921 250,001 250,0067 500810,001 430,40
TESLA KARLÍNBAATSLKACS000502135187,3087,30-0,2287,3087,30191 65937,70119,30
TOMABAATOMACZ0005088559150,00150,000,00150,00150,000067,10150,00
TRANZABAATRANZCZ0005076356121,60121,600,00121,60121,600099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 502,001 502,00-0,191 502,001 502,00913 518544,001 750,00
UNIPETROLBAAUNIPECZ000909150063,1063,10-1,7163,1064,501 807114 85531,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,10178,100,00178,10178,1014124 844128,70178,20
UNITED ENERGYBAAPSZTECS00084586591 489,001 489,000,001 489,001 489,0000921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308143,10143,100,00143,10143,10243 43491,00143,10
VČ ENERGETIKABAAVCENGCZ00050769502 967,002 967,00+1,122 967,002 967,00001 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 230,003 230,000,003 230,003 230,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658397,90397,90+4,43397,90397,903011 937271,60417,80
VET ASSETS A.S.BAAJIPCZ000500585025,4025,40-2,3025,4025,400014,8084,00
VHOSBAAVHOSCZ0009047254704,00704,000,00704,00704,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 501,001 501,00-2,531 501,001 501,0011 5011 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159860,00860,00-4,44860,00860,001860700,00928,00
VÍTKOVICEBAAVITKOCZ000509855817,0018,00+0,5516,8018,003 29457 3387,7030,30
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
VULKANBAAVULKACZ0005100453350,00350,00+2,63350,00350,0041 400156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 840,002 840,00-4,372 840,002 840,00001 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,5028,60+0,3528,5028,600019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 970,005 970,00+0,135 970,005 970,00211 9402 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 460,203 460,20-6,483 460,203 460,2013 4602 401,003 990,00
ŽĎASBAAZDASCS0005031152326,00326,00+0,15326,00326,00175 542212,50330,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 720,504 720,600,004 720,504 720,601 1575 506 1633 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835141,7041,700,0041,7041,700041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 720,501 720,500,001 720,501 720,5000627,601 799,90