Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 16:48
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 18.09.2003

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.

19.08.200317.09.2003
19.09.200320.10.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852150,10150,100,00150,10150,1000110,00173,50
ALIACHEMBAASYNTHCZ0005091959105,00105,00+2,84105,00105,00442069,60105,00
ALIACHEMBABSYNTHCZ000511260711,2010,80-3,5710,8011,30006,8011,20
AMMANN CRBAASTVSTCS0005003755256,10256,100,00256,10256,10235 890241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,100,00341,10341,1000210,00504,50
AVIABAAAVIACS000502075921,3021,300,0021,3021,300020,0033,30
BELAGRABAAZZNBRCZ0008449055268,60268,60+9,99268,60268,60205 372204,00294,20
BMTBAABMTBOCS0005030758401,00440,10+9,72401,00440,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607208,00208,000,00208,00208,0061 248126,10230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454633,40633,400,00633,40633,4000419,30764,20
BRISK TÁBORBAABRITACZ0005074856693,10693,100,00693,10693,1000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 500,001 500,00-2,591 500,001 500,001421 000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009350,00350,00+3,55350,00350,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207288,70288,80+0,03288,70288,8000108,60351,10
CONCORDIA INV.IFBFACONIFCZ0008021201283,00283,000,00283,00283,0000220,00291,00
CONSUS IFBFACONINCZ000802830554,6054,600,0054,6054,600042,1054,60
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,003 200,000,003 200,003 200,00001 830,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 638,104 638,20+0,024 638,104 638,2029 2762 739,604 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556501,00502,000,00501,00502,002814 049371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 300,007 300,00-3,947 300,007 300,00643 8004 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 025,001 025,00-1,441 025,001 025,0066 150391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607290,00287,000,00287,00290,00609174 810180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752320,00320,00+1,65320,00320,00206 40081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025844,1044,100,0044,1044,100028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457159,90159,60-1,48159,60165,0025641 87662,10162,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300139,10138,10-0,57137,00139,104 874673 07486,80138,90
ČKD KUTNÁ HORABAACKDKHCS0005008051400,00400,00+0,02400,00400,00124 800260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255820,00800,00-2,43800,00820,0000410,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353350,00332,50-5,00332,50350,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750752,50774,50+2,92752,50774,5000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460486,6086,00-1,1486,0086,6052244 92866,80113,90
EUROVIA CSBAASTASZCS00050228541 340,101 340,10-1,651 340,101 340,101114 741804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001826,50827,10+0,09826,50827,10129 922612,00850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104900,00900,000,00900,00900,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 295,0014 295,000,0014 295,0014 295,00008 300,0015 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 100,102 100,10+2,382 100,102 100,10001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851722,00720,00-0,27710,00722,002517 918450,10750,00
HOTEL PANORAMABAAPANORCS0008438354720,10720,10+0,01720,10720,1032 160409,30720,10
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 350,002 350,000,002 350,002 350,00002 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 216,101 215,60+0,041 215,601 216,101518 2371 110,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908148,00155,40+5,00148,00155,4000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001541,70541,70+0,31541,70541,7000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757510,50510,50+3,97510,50510,5000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904161,20161,30+0,12161,20161,3000149,00328,00
JÁCHYMOV PMBAALAZJACS00084467531 050,101 050,10+4,991 050,101 050,1000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657706,10706,10+2,02706,10706,1000310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,602 300,50-2,122 300,502 300,6046109 8031 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 900,002 900,000,002 900,002 900,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158432,00432,000,00432,00432,0000326,00451,10
JIHOSTROJBAAJIHSTCS000503636760,8060,800,0060,8060,800050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,10360,10+0,02360,10360,103612 964251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 950,002 950,00-4,222 950,002 950,00514 7501 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 410,103 410,100,003 410,103 410,10002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 816,901 816,900,001 816,901 816,90001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 070,003 030,00-1,943 030,003 070,001236 7201 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000041,0067,00
KAROSERIABAAAVIABCS0005032150300,00300,00-0,33300,00300,0000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 255,002 255,000,002 255,002 255,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 647,402 545,70-3,932 540,902 651,304551 188 7801 592,102 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464467,30467,300,00467,30467,3073 271400,00610,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 001,201 001,200,001 001,201 001,2000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351152,80152,800,00152,80152,802 391351 23888,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 200,001 200,00+1,931 200,001 200,003036 000963,601 200,00
K-T-V INVESTBAAKOTVACZ0009048955500,00500,000,00500,00500,0021 000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 206,001 206,000,001 206,001 206,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251941,00941,00-0,73941,00941,00109 410563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853600,50600,50-1,55600,50600,6000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,00281,00+2,40281,00281,001281209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 309,101 309,10+0,081 309,101 309,101215 7091 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,2025,30+0,3925,2025,300016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251320,50330,20+3,12320,50350,00521172 83560,00365,00
MADETABAAJIMLECS0008420550601,80601,80+4,98601,80601,8000261,00647,50
MEDICAMENTABAAMEDIKCZ0008455755401,10401,100,00401,10401,10187 220310,60600,00
MEOPTA PŘEROVBAAMEOPTCS0005008960141,60141,60-2,27141,60141,60182 54984,40170,00
METALIMEXBAAMETLXCS00084124581 815,001 815,00-5,461 815,001 815,00001 530,002 175,10
MILETABAAMILETCS000502745762,4062,400,0062,4062,400062,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552171,00171,000,00171,00171,0000165,00250,00
MJM LITOVELBAAZZNSRCS0008434759360,00360,00-10,00360,00360,00134 680231,10661,10
MOTORPALBAAMOTORCZ0005084558291,90270,00-7,97270,00291,90215 801200,00315,50
MSABAAMSACZ0005016501170,00170,000,00170,00170,009716 490170,00259,60
NKT CABLESBAAKABKLCZ0005082255617,00617,000,00617,00617,0021 234544,00820,00
ODKOLEKBAAODKOLCZ0009064051670,00670,000,00670,00670,002013 400252,00670,00
OKDBAAOKDCZ0005100651200,50202,50+1,14200,20205,0019038 35995,10214,90
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558197,00186,10-5,53185,00197,009317 41897,60197,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
O2 C.R.BAATELECCZ0009093209316,20315,00-0,34315,00316,60404127 547212,00380,00
PARAMOBAAPARAMCZ0005091355503,00509,00+1,67502,50509,005829 472373,10520,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695891,5091,50-0,3291,5091,50544 94181,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 463,2014 519,20-1,8514 463,2014 671,00458 11710 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650756,40756,400,00756,40756,4000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 007,001 007,00+0,701 007,001 007,0044 028616,501 007,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652114,00114,000,00114,00114,00202 28067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 100,002 100,100,002 100,002 100,10001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158753,10753,200,00753,10753,2000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 751,002 750,00-0,032 750,002 751,001952 2561 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 097,003 097,10+0,063 097,003 097,10002 388,003 230,00
PRIOR ČRBAAPRICBCS0008457859151,00151,000,00151,00151,000099,30250,00
PSVSBAAPRSVOCZ00051115001 271,101 271,100,001 271,101 271,1000643,001 271,10
RAAB KARCH.STAVIVABAARAABCZ0005101154124,30124,20-0,40124,20124,30202 48578,40125,00
RMS MEZZANINEBAAPVTCS00084162512 025,002 025,00-0,222 025,002 025,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455630,00630,000,00630,00630,0031 890316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,10141,100,00141,10141,1000110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 330,002 300,10-1,282 300,102 330,002352 9631 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 290,003 290,000,003 290,003 290,00002 505,103 430,00
SELGENBAASELGECZ0009033650253,20253,200,00253,20253,2000242,00364,50
SETUZABAASETUZCZ0008460052285,60285,60+1,63285,60285,6000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00800,000,00800,00800,00138110 400317,20850,00
SFINXBAASFINXCS0005036458214,00214,000,00214,00214,000093,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458688,00688,000,00688,00688,0000274,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259467,50467,50+3,88467,50467,5000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 199,503 002,00-6,183 002,003 199,901649 2191 600,303 241,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 670,002 670,10+0,132 670,002 670,1080224 0002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS00084352511 086,001 086,00+8,601 086,001 086,001010 860640,001 086,00
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952570,30571,00+0,07570,30571,006637 675233,30614,00
SPOLANABAASPOLACS000842495872,5073,000,0072,5073,00282 03254,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858171,00171,000,00171,00171,10684116 96877,00171,10
STAROROL.PORCELÁNBAASTAROCZ0005085753228,00228,000,00228,00228,0000156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 975,001 975,000,001 975,001 975,00001 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 250,003 250,000,003 250,003 250,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050997,50988,50+0,86988,50997,5000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354144,10144,10-9,93144,10144,10243 45845,20161,00
ŠTI HOLDINGBFASTICZ00090878051 166,401 166,20+8,351 166,201 166,404046 654632,001 166,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 051,001 077,00+2,471 051,001 077,0088 400713,101 100,00
TATRABAATATRACS000501845658,0059,00-1,6658,0059,002 745160 40036,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950630,00630,000,00630,00630,0000376,10630,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,101 301,100,001 301,101 301,1000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135197,1097,100,0097,1097,10191 84537,70119,30
TOMABAATOMACZ0005088559110,80112,10+1,44110,80112,10546 02767,10118,00
TRANZABAATRANZCZ0005076356112,40112,400,00112,40112,400099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 501,001 502,00+0,061 501,001 502,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150062,2061,70-0,6461,4063,108 584538 80831,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354165,00178,00+7,87165,00178,0000128,70178,00
UNITED ENERGYBABPSZTECZ0005113308140,10140,100,00140,10140,100091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 500,001 500,000,001 500,001 500,0000900,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 957,002 957,00-0,772 957,002 957,00001 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 450,003 450,000,003 450,003 450,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658381,00381,000,00381,00381,0000271,60417,80
VET ASSETS A.S.BAAJIPCZ000500585025,0026,000,0025,0026,001 09127 92614,8085,00
VHOSBAAVHOSCZ0009047254715,50715,50-8,96715,50715,50107 155604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 540,001 540,000,001 540,001 540,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159855,00901,00+5,38855,00901,0000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855819,0019,00-2,5618,6019,806 823130 8217,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850380,00380,00+3,59380,00380,005520 900160,90380,00
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.PARDUBICBAAVOKPACZ0009064150237,00237,000,00237,00237,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657181,30181,300,00181,30181,305907100,20206,90
VULKANBAAVULKACZ0005100453330,50330,50-0,15330,50330,502661156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 730,002 750,00+2,992 730,002 750,00001 952,002 859,00
WIENERBERGER C.P.BAEJICIHCZ000511550126,2026,200,0026,2026,202285 97419,0028,00
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
ŽĎASBAAZDASCS0005031152300,00300,000,00300,00300,0000212,50328,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 780,504 765,50-0,314 765,504 780,508994 278 3413 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,3046,300,0046,3046,300046,3068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 615,001 650,00+3,121 615,001 650,0000627,601 799,90