Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 21:19
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 15.09.2003

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.

15.08.200312.09.2003
16.09.200315.10.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852150,10150,100,00150,10150,1000110,00173,50
ALIACHEMBAASYNTHCZ0005091959100,00100,000,00100,00100,00101 00069,60100,00
ALIACHEMBABSYNTHCZ00051126079,6010,00+4,169,6010,50006,8010,00
AMMANN CRBAASTVSTCS0005003755256,10256,10-5,00256,10256,10235 890241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,10+0,14341,10341,103913 303210,00504,50
AVIABAAAVIACS000502075922,6022,600,0022,6022,600020,0033,30
BELAGRABAAZZNBRCZ0008449055244,20244,200,00244,20244,2000204,00294,20
BMTBAABMTBOCS0005030758399,10399,10-9,93399,10399,104417 560190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607208,00208,00+0,09208,00208,00459 360126,10230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454633,40633,40-2,85633,40633,401633419,30764,20
BRISK TÁBORBAABRITACZ0005074856693,10693,10-9,98693,10693,1074 852266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 580,001 580,00+5,261 580,001 580,0000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009338,10338,10+0,02338,10338,1000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207351,10351,10+9,65351,10351,10144 915108,60351,10
CONCORDIA INV.IFBFACONIFCZ0008021201278,10278,10+0,03278,10278,10308 343220,00291,00
CONSUS IFBFACONINCZ000802830554,2054,200,0054,2054,20201 08442,1054,20
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,003 180,10-0,623 180,103 200,00825 5201 830,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807756,00750,00-0,79750,00756,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 624,304 627,50+0,094 624,304 627,50002 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556479,00479,00+0,14479,00479,0073 353371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 300,007 300,00-5,627 300,007 300,0017 3004 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156990,00990,00-3,41990,00990,00109 900391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607287,40290,10-0,30287,40290,10645185 765180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752309,50314,30+1,55309,50314,300081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,1040,10+9,8640,1040,1031612 67228,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457157,20157,50+1,54157,20157,500062,10157,50
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300132,70133,60+0,22132,40133,802 250298 72886,80136,00
ČKD KUTNÁ HORABAACKDKHCS0005008051371,90371,90-6,90371,90371,908029 752260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255820,00820,000,00820,00820,0000410,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353350,00350,000,00350,00350,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750738,00738,00-9,90738,00738,004533 210486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460486,1086,30+0,2386,1090,001 183105 13566,80113,90
EUROVIA CSBAASTASZCS00050228541 357,401 357,40-0,021 357,401 357,4045 430804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001827,30828,00+0,24827,30828,00129 934612,00850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104810,00810,000,00810,00810,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 295,0014 295,000,0014 295,0014 295,00008 300,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751800,00800,000,00800,00800,0000370,00800,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 050,002 050,100,002 050,002 050,10001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851720,00720,000,00720,00720,00117 920450,10750,00
HOTEL PANORAMABAAPANORCS0008438354720,00720,000,00720,00720,0032 160409,30720,00
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,000,001 000,001 000,0000373,001 000,00
CHEVAK CHEBBAAVOKCHCZ0009061750306,50306,500,00306,50306,5000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 350,002 350,000,002 350,002 350,00002 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 210,801 210,70-0,961 210,701 210,802327 8481 110,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908164,10164,10+0,18164,10164,1000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001545,20545,20-9,97545,20545,2031 636476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757520,00491,00-2,79491,00520,0094 622401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904161,10161,10-7,94161,10161,106967149,00328,00
JÁCHYMOV PMBAALAZJACS0008446753946,00946,00-9,99946,00946,002523 650406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657769,00769,000,00769,00769,0000310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 400,002 400,00+2,122 400,002 400,001843 2001 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 900,002 900,000,002 900,002 900,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158432,00432,10+0,02432,00432,1000326,00451,10
JIHOSTROJBAAJIHSTCS000503636758,8058,500,0058,5058,8023013 47950,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,10360,100,00360,10360,10186 482251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 950,002 950,000,002 950,002 950,0025 9001 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 410,103 410,100,003 410,103 410,10002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 733,601 733,60-5,031 733,601 733,6035 2011 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 230,003 230,000,003 230,003 230,00001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000041,0067,00
KAROSERIABAAAVIABCS0005032150270,00297,00+10,00270,00297,0000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 255,002 255,000,002 255,002 255,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 468,102 456,20-0,972 428,102 468,10268656 1081 592,102 620,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464467,00467,30+0,06467,00467,3000400,00610,00
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 173,101 175,100,001 173,101 175,101416 443963,601 180,00
K-T-V INVESTBAAKOTVACZ0009048955500,00500,000,00500,00500,001500330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 206,001 206,00+0,081 206,001 206,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251948,00948,000,00948,00948,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853642,60642,60+2,70642,60642,6000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,000,00281,00281,00143 934209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 330,001 330,000,001 330,001 330,00001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,0025,00+0,4025,0025,000016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251341,50326,70-4,19326,70341,501 378462 69060,00365,00
MADETABAAJIMLECS0008420550595,10595,100,00595,10595,1000261,00647,50
MEDICAMENTABAAMEDIKCZ0008455755424,00424,000,00424,00424,0000310,60600,00
MEOPTA PŘEROVBAAMEOPTCS0005008960144,90144,90-2,42144,90144,90314 49284,40170,00
METALIMEXBAAMETLXCS00084124581 850,001 850,000,001 850,001 850,004888 8001 530,002 175,10
MILETABAAMILETCS000502745762,4062,400,0062,4062,400062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552170,10170,100,00170,10170,1000165,00250,00
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558293,70293,700,00293,70293,7000200,00315,50
MSABAAMSACZ0005016501180,10180,10-2,70180,10180,104720171,00259,60
NKT CABLESBAAKABKLCZ0005082255620,00620,00+0,91620,00620,0074 340544,00820,00
ODKOLEKBAAODKOLCZ0009064051630,20630,200,00630,20630,2000252,00665,00
OKDBAAOKDCZ0005100651206,10206,10+0,04206,10206,10102 06195,10214,90
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558178,10181,00-2,16178,10181,00101 80197,60185,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
O2 C.R.BAATELECCZ0009093209315,00315,40-0,97315,00318,501 232388 221212,00380,00
PARAMOBAAPARAMCZ0005091355525,10505,30-0,94505,20525,1000373,10520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695891,5091,50-5,8691,5091,50484 39281,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 773,8014 642,30-0,9614 600,0014 773,807102 67510 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650756,40756,400,00756,40756,4000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453911,20911,20-0,01911,20911,2087 290616,50969,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652114,00114,000,00114,00114,00303 42067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 100,002 100,100,002 100,002 100,10001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158751,00753,10+0,27751,00753,101712 792402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 760,002 760,00+0,352 760,002 760,0012 7601 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 035,003 035,100,003 035,003 035,10002 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859165,00165,000,00165,00165,000099,30250,00
PSVSBAAPRSVOCZ00051115001 243,001 271,10+2,331 243,001 271,1000643,001 271,10
RAAB KARCH.STAVIVABAARAABCZ0005101154119,20125,00+4,86119,20125,000078,40125,00
RMS MEZZANINEBAAPVTCS00084162511 950,101 950,10-3,931 950,101 950,10611 7011 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455700,00665,00-5,00665,00700,0000316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,10141,10-6,30141,10141,105706110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 330,102 330,10-3,512 330,102 330,1049 3201 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,003 000,000,003 000,003 000,00002 505,103 430,00
SELGENBAASELGECZ0009033650281,30281,300,00281,30281,3000242,00364,50
SETUZABAASETUZCZ0008460052290,50290,50-0,17290,50290,501291183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00800,00+1,26800,00800,005140 800317,20850,00
SFINXBAASFINXCS0005036458225,00225,000,00225,00225,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458660,00660,000,00660,00660,006240 920274,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259475,00472,50-2,57472,50475,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 132,103 151,10+1,633 132,103 151,10618 8121 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 661,002 661,30+0,012 661,002 661,30002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251971,00971,000,00971,00971,0000640,001 070,00
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952574,10570,00-0,69568,10574,106537 141233,30614,00
SPOLANABAASPOLACS000842495873,0073,000,0073,0073,00429254,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858162,20162,200,00162,10170,0026243 88277,00169,50
STAROROL.PORCELÁNBAASTAROCZ0005085753230,00230,000,00230,00230,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 950,00-1,631 950,001 950,0035 8501 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 250,003 250,000,003 250,003 250,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050980,00980,00-1,50980,00980,001514 700764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354160,00160,000,00160,00160,00467 36045,20161,00
ŠTI HOLDINGBFASTICZ0009087805977,00977,000,00977,00977,002019 540632,001 052,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 050,001 050,00-0,091 050,001 050,003334 650713,101 100,00
TATRABAATATRACS000501845654,5058,00+7,4054,0058,401 19665 95336,0058,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950603,00603,00+2,30603,00603,0084 824376,10603,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,101 301,100,001 301,101 301,1000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135197,1097,100,0097,1097,10141 35937,70119,30
TOMABAATOMACZ0005088559110,10110,50-2,21110,10110,5010811 90667,10118,00
TRANZABAATRANZCZ0005076356112,40112,400,00112,40112,400099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 501,001 501,000,001 501,001 501,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150063,8063,00-1,2561,8063,8017 4471 095 00231,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354159,30159,30+4,94159,30159,306956128,70171,60
UNITED ENERGYBABPSZTECZ0005113308140,10140,100,00140,10140,100091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 462,601 455,00-0,511 425,501 462,6000900,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 907,702 907,70-0,192 907,702 907,70514 5391 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 450,003 450,000,003 450,003 450,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658377,00377,000,00377,00377,0000271,60417,80
VET ASSETS A.S.BAAJIPCZ000500585025,3025,00-5,3025,0025,303 02276 12114,8085,00
VHOSBAAVHOSCZ0009047254786,00786,000,00786,00786,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 540,001 540,00+5,471 540,001 540,001015 4001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159875,00875,000,00875,00875,00110104 500700,00928,00
VÍTKOVICEBAAVITKOCZ000509855820,0019,00-4,5219,0020,0014 911293 8927,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850345,90345,900,00345,90345,9000160,90369,80
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056258,90258,900,00258,90258,9000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,30200,300,00200,30200,3000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150237,00237,000,00237,00237,0061 422149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657181,20181,200,00181,20181,2000100,20206,90
VULKANBAAVULKACZ0005100453322,00330,00+2,48322,00330,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 670,002 670,00-2,282 670,002 670,0025 3401 952,002 859,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,1027,100,0027,1027,100019,0028,00
ZČ ENERGETIKABAAZCENGCZ00050773545 962,005 962,00-0,735 962,005 962,0015 9622 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 350,103 990,00
ŽĎASBAAZDASCS0005031152315,10315,100,00315,10315,10103 151212,50328,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 611,104 605,00-0,134 605,004 611,1046217 7193 789,704 900,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,3046,300,0046,3046,300046,3068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 620,001 620,000,001 620,001 620,0000627,601 799,90