zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 15:22
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 03.10.2003

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.

03.09.200302.10.2003
06.10.200303.11.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852166,20166,200,00166,20166,2081 330110,00180,00
ALIACHEMBABSYNTHCZ000511260710,6010,80+0,9310,6010,802923 1316,8011,20
ALIACHEMBAASYNTHCZ0005091959107,10108,10+0,93107,10110,90667 18269,60110,10
AMMANN CRBAASTVSTCS0005003755268,60268,600,00268,60268,6000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,100,00341,10341,1000210,00504,50
AVIABAAAVIACS000502075923,0023,00-8,3623,0023,001534520,0033,30
BMTBAABMTBOCS0005030758440,20440,200,00440,20440,2000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607209,60209,60+0,09209,60209,60306 288132,00230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454716,70716,70+2,22716,70716,7000419,30764,20
BRISK TÁBORBAABRITACZ0005074856633,10633,100,00633,10633,1021 266266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 574,501 574,500,001 574,501 574,5000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009370,00370,000,00370,00370,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207300,10300,100,00300,10300,10206 002119,30351,10
CONCORDIA INV.IFBFACONIFCZ0008021201287,20287,200,00287,20287,2000220,00291,00
CONSUS IFBFACONINCZ000802830557,1057,100,0057,1057,100042,1057,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 280,003 280,000,003 280,003 280,00001 841,604 000,00
CZECH PROPERTYBFAIFBOCZ0009086807742,50742,500,00742,50742,5000657,001 050,00
ČECHOFRACHTBAACECHFCZ00084134574 700,204 700,200,004 700,204 700,20002 800,005 000,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556507,50507,50+0,57507,50507,50105 075371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 530,007 530,00+3,787 530,007 530,00004 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156960,00970,00+1,04960,00970,001514 520391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607279,10287,00+1,41279,10287,00860242 396180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752333,00333,000,00333,00333,000081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025841,7041,80+0,4841,7041,800028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457163,00163,00+1,74163,00163,00406 52062,10165,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300141,00140,40+0,21140,00142,0012 8981 817 46986,80141,70
ČKD KUTNÁ HORABAACKDKHCS0005008051388,00388,00+10,85388,00388,0000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 948,001 948,000,001 948,001 948,0000912,001 980,00
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.LOUNYBAAELEKTCZ0005092353335,00335,000,00335,00335,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750780,50780,500,00780,50780,502 2051 653 750486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460491,3091,60+2,8091,3091,600068,00113,90
EUROVIA CSBAASTASZCS00050228541 395,001 395,00+0,911 395,001 395,00300418 500804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001833,30833,40+0,03833,30833,402117 501612,00850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104900,00990,00+10,00900,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 185,0014 185,000,0014 185,0014 185,00008 302,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751800,00800,000,00800,00800,0021 600370,00800,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 177,502 177,600,002 177,502 177,60001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851675,00675,000,00675,00675,0032 025450,10750,00
HOTEL PANORAMABAAPANORCS0008438354701,20701,20+9,56701,20701,2000409,30720,10
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,000,001 000,001 000,0000373,001 000,00
CHEVAK CHEBBAAVOKCHCZ0009061750297,50297,500,00297,50297,5000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 320,002 320,000,002 320,002 320,00002 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 258,101 258,30+3,461 258,101 258,30001 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908159,50159,500,00159,50159,5000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001565,30565,30-0,19565,30565,3000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757496,60496,60-0,68496,60496,6000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904155,80155,800,00155,80155,8000146,10308,00
JÁCHYMOV PMBAALAZJACS00084467531 050,501 050,500,001 050,501 050,5000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657695,50695,70-4,44695,50695,7000310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,102 401,10+5,542 300,102 401,1036 5761 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
JIHOSTROJBAAJIHSTCS000503636767,8071,70+9,9667,8071,700050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,10360,100,00360,10360,2000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 950,002 950,000,002 950,002 950,00111353 7831 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 750,003 750,00+1,753 750,003 750,002178 7502 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 747,401 733,60-6,291 733,601 747,401526 0731 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 195,003 195,000,003 195,003 195,00001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,0056,000,0056,0056,000041,0067,00
KAROSERIABAAAVIABCS0005032150300,00300,000,00300,00300,0000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 400,102 400,100,002 400,102 400,10001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 487,202 409,10-2,102 400,002 488,3042102 7521 592,102 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464510,00510,00+3,82510,00510,00105 100400,00570,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 059,701 059,70+9,991 059,701 059,7000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351146,70146,70+3,67146,70146,700088,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 170,201 170,200,001 170,201 170,2089 3621 005,701 204,10
K-T-V INVESTBAAKOTVACZ0009048955485,00485,00-1,02485,00485,0031 455330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 193,101 193,100,001 193,101 193,1000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251970,00972,30+0,23970,00972,3000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853666,70666,700,00666,70666,7074 667431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804298,30298,30-4,29298,30298,3000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 266,501 266,50+1,321 266,501 266,50001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,8029,70+3,1228,8029,700016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251325,10324,50+0,12324,50325,10554178 33360,00365,00
MADETABAAJIMLECS0008420550586,70595,90+1,56586,70595,9000303,20647,50
MEDICAMENTABAAMEDIKCZ0008455755439,10439,100,00439,10439,1000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960135,20135,20+0,07135,20135,200084,40170,00
METALIMEXBAAMETLXCS00084124581 851,101 816,10-4,421 816,101 851,103869 3621 530,002 175,10
MILETABAAMILETCS000502745775,0075,000,0075,0075,000058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552167,60167,60+7,43167,60167,6000156,00225,00
MJM LITOVELBAAZZNSRCS0008434759360,00360,000,00360,00360,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558281,10281,10-1,40281,10281,10185 060225,40315,50
MSABAAMSACZ0005016501155,20170,60+9,99155,20170,6000150,00259,60
NKT CABLESBAAKABKLCZ0005082255661,20650,10-1,00650,10661,201711 163544,00820,00
ODKOLEKBAAODKOLCZ0009064051700,00700,000,00700,00700,0064 200252,00700,00
OKDBAAOKDCZ0005100651270,30265,00-4,67265,00270,3028576 02195,10278,00
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558195,10195,10+4,33195,10195,10101 95197,60204,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0070,80
O2 C.R.BAATELECCZ0009093209294,00294,80+2,93286,60294,905 0161 473 222212,00380,00
PARAMOBAAPARAMCZ0005091355502,10504,50+0,05502,10504,5063 024380,00525,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,70105,20+9,6996,70105,200081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 679,7013 665,10+1,0313 492,9013 679,701081 463 99810 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650762,10762,100,00762,10762,1000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 077,001 077,00+6,951 077,001 077,002324 771616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,10107,10-6,05107,10107,10885767,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 852,501 852,50+0,131 852,501 852,5047 4101 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158771,50771,50-5,49771,50771,503224 688402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 668,102 675,00+1,862 668,102 675,00001 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,100,003 000,003 000,10002 388,003 200,00
PRIOR ČRBAAPRICBCS0008457859122,50122,500,00122,50122,500099,30250,00
PSVSBAAPRSVOCZ00051115001 271,001 271,000,001 271,001 271,001012 710643,001 271,10
RAAB KARCH.STAVIVABAARAABCZ0005101154117,00117,00+1,73117,00117,0020023 40078,40125,00
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,00-1,232 000,002 000,001020 0001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455614,00614,00+2,33614,00614,0000316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,20141,20+0,07141,20141,2000110,30199,60
SČ ENERGETIKABAASEVENCZ00050780552 384,502 384,60+4,922 384,502 384,60001 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
SETUZABAASETUZCZ0008460052290,10290,10+0,24290,10290,1041 160183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350781,00781,00+2,35781,00781,0000317,20850,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000154,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458655,00655,00-2,07655,00655,002013 100278,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259409,00409,00-9,51409,00409,00104 090251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 292,903 292,40+2,853 292,403 312,40001 600,303 292,40
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 730,002 730,100,002 730,002 730,10002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251999,901 078,00+10,00999,901 078,0000641,001 086,00
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952570,80586,00+2,66570,80586,00191111 224233,30614,00
SPOLANABAASPOLACS000842495885,4085,40+12,0785,4085,400054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858174,30173,00-3,18173,00179,7012421 69977,00179,70
STAROROL.PORCELÁNBAASTAROCZ0005085753253,30253,30+10,13253,30253,3041 013156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782532 000,602 000,600,002 000,602 000,60001 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 233,303 233,400,003 233,303 233,40002 301,003 550,00
SUBTERRABAASBTERCS0005023050978,50979,000,00978,50979,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354150,10146,20-2,59146,20150,1038857 70345,20161,10
ŠTI HOLDINGBFASTICZ00090878051 590,001 550,00+1,971 550,001 590,003453 260670,201 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 061,001 061,00+0,091 061,001 061,0044 200713,101 100,00
TATRABAATATRACS000501845649,0049,000,0049,0049,000036,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950680,00680,10+0,01680,00680,1000381,00715,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 252,201 252,30+0,091 252,201 252,3000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135189,1089,100,0089,1089,100037,70119,30
TOMABAATOMACZ0005088559136,20136,40+1,71136,20136,70587 91367,10150,00
TRANZABAATRANZCZ0005076356121,60121,600,00121,60121,600099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 437,301 397,90-0,861 397,901 437,3000544,001 750,00
UNIPETROLBAAUNIPECZ000909150063,3064,00+1,4263,1064,208 349534 27131,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354179,60180,00+1,06179,60180,00152 643128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 425,301 425,400,001 425,301 425,4000921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308143,20143,80+0,55143,20143,800091,00143,80
VČ ENERGETIKABAAVCENGCZ00050769502 957,002 957,00+0,782 957,002 957,00001 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 300,003 300,000,003 300,003 300,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658350,00350,000,00350,00350,0000271,60417,80
VET ASSETS A.S.BAAJIPCZ000500585022,4021,50-6,9221,5024,508 874199 58314,8084,00
VHOSBAAVHOSCZ0009047254704,00704,000,00704,00704,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 501,001 501,000,001 501,001 501,001522 5151 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159880,00860,000,00860,00880,0065 180700,00928,00
VÍTKOVICEBAAVITKOCZ000509855817,1017,10-4,4617,1017,10254287,7030,30
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.CHRUDIMBAAVOKCRCZ0009047056216,00216,100,00216,00216,1000123,40260,00
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
VULKANBAAVULKACZ0005100453350,00345,50-4,68345,50350,0051 732156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 710,002 710,00+2,072 710,002 710,00001 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,3028,300,0028,3028,300019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 527,305 527,30+2,355 527,305 527,30002 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 470,303 470,300,003 470,303 470,30002 401,003 990,00
ŽĎASBAAZDASCS0005031152327,80327,80+0,83327,80327,8000212,50330,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 611,004 611,000,004 611,004 611,001 2906 138 8143 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835141,7041,700,0041,7041,700041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 725,001 705,00-1,151 705,001 725,0000627,601 799,90