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 - 24.09.2003

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.

25.08.200323.09.2003
25.09.200324.10.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852165,70165,70+0,36165,70165,70508 285110,00173,50
ALIACHEMBAASYNTHCZ0005091959109,00109,000,00108,50109,00141 52369,60109,00
ALIACHEMBABSYNTHCZ000511260710,6010,60+2,9110,6010,601201 2726,8011,20
AMMANN CRBAASTVSTCS0005003755256,10256,100,00256,10256,10153 842241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,100,00341,10341,10134 434210,00504,50
AVIABAAAVIACS000502075922,1023,00+4,0722,1023,000020,0033,30
BELAGRABAAZZNBRCZ0008449055295,40295,400,00295,40295,4000204,00295,40
BMTBAABMTBOCS0005030758419,60419,60-4,67419,60419,601420190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607207,90208,00+0,04207,90208,0016534 310126,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454601,10661,20+9,99601,10661,2000419,30764,20
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. HOLDINGBFAPRVZECZ0009089207317,30322,20+2,93317,30322,2000108,60351,10
CONCORDIA INV.IFBFACONIFCZ0008021201286,00286,000,00286,00286,0000220,00291,00
CONSUS IFBFACONINCZ000802830556,0056,20+0,5356,0056,200042,1056,20
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,003 200,000,003 200,003 200,00001 830,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807825,00825,000,00825,00825,0000657,001 075,00
ČECHOFRACHTBAACECHFCZ00084134574 645,104 645,80+0,054 645,104 645,80418 5822 751,504 940,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556503,20503,20+0,03503,20503,20105 032371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 165,107 165,10-1,227 165,107 165,10214 3304 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,001 010,00-4,031 010,001 010,0011 010391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607292,50285,30-1,58285,20292,5016046 367180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752303,00320,00+3,39303,00320,003410 47281,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025845,0045,00+4,6544,3045,000028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457165,00165,00+4,29165,00165,00101 65062,10165,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300140,20141,70+1,50139,60143,3010 6411 509 75086,80141,70
ČKD KUTNÁ HORABAACKDKHCS0005008051400,00409,50+2,37390,00409,5000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 950,001 949,50+2,601 949,501 950,002854 595912,001 980,00
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.LOUNYBAAELEKTCZ0005092353310,00310,00-1,58310,00310,00123 720188,40490,10
ENERGOAQUABAAENRGACS0008419750706,00706,00-6,17706,00706,0053 530486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460485,9083,00+0,4881,0085,9050041 57566,80113,90
EUROVIA CSBAASTASZCS00050228541 385,001 400,00+2,121 385,001 400,001 3881 930 815804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001835,60833,20+0,72833,20835,601512 520612,00850,00
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 137,502 137,500,002 137,502 137,50001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851725,00682,50-5,66680,00725,006545 314450,10750,00
HOTEL PANORAMABAAPANORCS0008438354700,10700,10+0,35700,10700,101700409,30720,10
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 216,101 215,10-0,111 215,101 216,103947 4041 110,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908162,30162,300,00162,30162,3000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001537,70537,700,00537,70537,7000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757491,00491,00-3,81491,00491,00199 329401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904162,20162,20+0,55162,20162,206973149,00322,30
JÁCHYMOV PMBAALAZJACS00084467531 050,101 050,10+4,991 050,101 050,1000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657606,10710,00-1,38606,10710,003825 110310,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 400,002 265,00-1,732 265,002 400,00921 3301 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 900,002 900,000,002 900,002 900,00002 135,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158433,00443,50+2,42433,00443,5000326,00451,10
JIHOSTROJBAAJIHSTCS000503636766,8066,800,0066,8066,80755 01050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,10360,100,00360,10360,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 950,102 910,00-3,002 910,002 950,101029 4611 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 520,003 520,00+3,223 520,003 520,0013 5202 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 900,001 900,00+3,911 900,001 900,00611 4001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 190,003 030,00-2,903 030,003 190,001443 7001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,0056,00-3,4456,0056,00201 12041,0067,00
KAROSERIABAAAVIABCS0005032150300,00300,000,00300,00300,004012 000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 255,002 344,00+3,942 255,002 344,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 475,502 480,80-0,722 410,002 480,90134330 4321 592,102 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464472,00481,20+1,94472,00481,2000400,00584,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159962,40962,40-3,87962,40962,4043 850605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351150,60150,70-1,37150,60150,700088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 159,101 190,00+2,141 159,101 190,00172200 106963,601 200,00
K-T-V INVESTBAAKOTVACZ0009048955490,00490,00+2,06490,00490,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 121,001 121,00+1,901 121,001 121,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,00950,000,00950,00950,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853616,70660,00+3,39616,70660,005535 910431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804310,60310,60+4,89310,60310,602621209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 316,001 316,00+0,381 316,001 316,0045 2641 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,6025,80+0,7825,6025,800016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251357,50342,10+2,11335,50357,50710246 60160,00365,00
MADETABAAJIMLECS0008420550573,10573,20+0,27573,10573,2000278,10647,50
MEDICAMENTABAAMEDIKCZ0008455755441,00441,000,00441,00441,0000310,60600,00
MEOPTA PŘEROVBAAMEOPTCS0005008960147,40147,400,00147,40147,400084,40170,00
METALIMEXBAAMETLXCS00084124581 898,101 898,100,001 898,101 898,10001 530,002 175,10
MILETABAAMILETCS000502745758,1058,100,0058,1058,100058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552171,00171,000,00171,00171,0000165,00250,00
MJM LITOVELBAAZZNSRCS0008434759360,00360,000,00360,00360,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558281,00281,10+4,11281,00281,1000220,00315,50
MSABAAMSACZ0005016501150,00150,00-9,09150,00150,0071 050150,00259,60
NKT CABLESBAAKABKLCZ0005082255617,80614,90+0,44614,90670,002717 604544,00820,00
ODKOLEKBAAODKOLCZ0009064051660,00660,00-1,49660,00660,001660252,00671,00
OKDBAAOKDCZ0005100651227,00230,10+2,26225,00245,0035383 39295,10230,10
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558185,00185,000,00185,00185,00325 92097,60204,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0080,00
O2 C.R.BAATELECCZ0009093209283,40290,10+2,61282,80294,505 9361 713 082212,00380,00
PARAMOBAAPARAMCZ0005091355505,70505,70-3,73505,70505,7042 023378,10525,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695892,4092,500,0092,4092,500081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 441,9014 278,10+0,4714 245,5014 459,50761 086 41310 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650756,40756,400,00756,40773,5000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 000,001 000,00-5,551 000,001 000,001010 000616,501 058,80
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/SHSBAAPRSLUCZ0009055158772,00772,000,00772,00772,003023 160402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 718,002 710,00-1,092 710,002 893,501644 1701 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 047,003 047,10+1,773 047,003 047,10002 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.STAVIVABAARAABCZ0005101154111,00111,000,00111,00111,000078,40125,00
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,000,002 000,002 000,001428 0001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455620,00621,10+0,17620,00621,10214138 089316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,10141,100,00141,10141,10101 411110,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 300,002 220,10-4,742 220,102 300,0072168 1601 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,003 000,00-6,253 000,003 000,00412 0002 505,103 430,00
SELGENBAASELGECZ0009033650283,00283,000,00283,00283,003849242,00364,50
SETUZABAASETUZCZ0008460052298,60298,60+6,18298,60298,6000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350795,00782,00-2,25782,00800,008567 520317,20850,00
SFINXBAASFINXCS0005036458225,00225,000,00225,00225,0000109,80372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458650,00650,000,00650,00650,0085 200278,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259485,00485,00+6,59485,00485,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 175,103 175,10-3,183 175,103 175,102167 3911 600,303 279,40
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 730,00+1,102 700,002 730,00002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251980,00980,00-5,76975,00980,005351 875640,001 086,00
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952572,60572,300,00571,70599,50230134 345233,30614,00
SPOLANABAASPOLACS000842495878,1078,10+5,3978,1078,100054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858166,00166,00-0,12166,00166,0014423 90477,00171,10
STAROROL.PORCELÁNBAASTAROCZ0005085753228,00228,000,00228,00228,00102 280156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 948,001 950,00+0,101 948,001 950,002446 7601 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 250,003 250,000,003 250,003 250,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050990,10991,000,00990,10991,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354155,00152,00+5,11152,00155,00345 21045,20161,00
ŠTI HOLDINGBFASTICZ00090878051 440,001 450,00+0,761 440,001 450,0000670,201 450,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 077,001 077,000,001 077,001 077,0000713,101 100,00
TATRABAATATRACS000501845652,5047,20-10,0947,2052,5057529 90336,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950690,00690,000,00690,00690,0000381,00690,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 301,001 301,000,001 301,001 301,0000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135190,0090,00-7,2190,0090,00827 38037,70119,30
TOMABAATOMACZ0005088559129,20141,60+9,85129,20141,6026937 78767,10141,60
TRANZABAATRANZCZ0005076356112,40112,400,00112,40112,400099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 505,001 505,00+0,231 505,001 505,00812 040544,001 750,00
UNIPETROLBAAUNIPECZ000909150062,5063,80+1,7562,2063,903 125197 61631,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,10178,10-0,05178,10178,10152 672128,70178,20
UNITED ENERGYBABPSZTECZ0005113308140,20140,200,00140,20140,200091,00143,00
UNITED ENERGYBAAPSZTECS00084586591 410,101 410,100,001 410,101 410,1000900,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 934,002 934,00-1,112 934,002 934,0012 9341 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 300,003 300,000,003 300,003 300,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658373,00373,000,00373,00373,0000271,60417,80
VET ASSETS A.S.BAAJIPCZ000500585025,0025,00+1,6225,0025,001 00925 22514,8084,00
VHOSBAAVHOSCZ0009047254721,00721,000,00721,00721,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 540,001 540,000,001 540,001 540,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159901,00901,000,00901,00901,0000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855818,5018,60-4,6118,5018,601 03019 0587,7030,30
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.CHRUDIMBAAVOKCRCZ0009047056233,20233,20-9,92233,20233,20358 162123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,30200,300,00200,30200,30255 008110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150237,00237,000,00237,00237,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657208,70208,700,00208,70208,7000100,20208,70
VULKANBAAVULKACZ0005100453354,00341,00-1,87341,00354,0010938 463156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 750,002 750,000,002 750,002 750,00001 952,002 859,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,0027,000,0027,0027,000019,0028,00
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
ŽĎASBAAZDASCS0005031152321,00321,000,00321,00321,00227 062212,50330,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 705,504 705,50+2,044 705,504 705,506032 869 6773 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,3046,300,0046,3046,300046,3068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 750,001 750,00-1,121 750,001 750,005087 500627,601 799,90