zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 12:11
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 06.10.2003

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.

05.09.200303.10.2003
07.10.200305.11.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852166,20166,200,00166,20166,20426 980110,00180,00
ALIACHEMBABSYNTHCZ000511260710,9010,90+0,9210,9010,901842 0066,8011,20
ALIACHEMBAASYNTHCZ0005091959108,10110,00+1,75107,30110,00768 19969,60110,10
AMMANN CRBAASTVSTCS0005003755268,60268,600,00268,60268,6000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,100,00341,10341,1000210,00504,50
AVIABAAAVIACS000502075923,0023,000,0023,0023,000020,0033,30
BMTBAABMTBOCS0005030758440,20440,200,00440,20440,2000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607209,90210,30+0,33209,70210,308417 650132,00230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454716,70716,700,00716,70716,7000419,30764,20
BRISK TÁBORBAABRITACZ0005074856633,10634,20+0,17633,10634,2000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 574,501 574,500,001 574,501 574,5000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009370,00370,000,00370,00370,004817 760178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207300,10300,100,00300,10300,10103 001119,30351,10
CONCORDIA INV.IFBFACONIFCZ0008021201287,20287,200,00287,20287,2000220,00291,00
CONSUS IFBFACONINCZ000802830556,6056,20-1,5756,2056,60834 69042,1057,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 280,003 280,000,003 280,003 280,00001 890,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807742,50742,500,00742,50742,5000657,001 050,00
ČECHOFRACHTBAACECHFCZ00084134574 705,304 705,30+0,104 705,304 705,3029134 0072 800,005 000,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556510,20510,10+0,51510,10510,20147 142371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 530,007 530,000,007 530,007 530,00004 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,00+3,091 000,001 000,0022 000391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607280,00280,00-2,43280,00280,009025 200180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752333,00333,000,00333,00333,000081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025841,8041,800,0041,8041,800028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457160,20160,80-1,34160,20160,8011718 79962,10165,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300142,30142,60+1,56140,50143,205 803824 87986,80142,60
ČKD KUTNÁ HORABAACKDKHCS0005008051403,90403,90+4,09403,90403,9000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 948,001 948,000,001 948,001 948,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255800,00800,000,00800,00800,0000470,001 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353335,00335,000,00335,00335,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750800,00800,00+2,49800,00800,001 7051 280 250486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460490,0090,50-1,2090,0093,001 457134 39368,00113,90
EUROVIA CSBAASTASZCS00050228541 370,001 370,00-1,791 370,001 370,006386 310804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001834,00834,10+0,08834,00834,405445 053612,00850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 185,0014 185,000,0014 185,0014 185,00008 551,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751800,00800,000,00800,00800,0000370,00800,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 177,502 178,00+0,012 177,502 178,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851612,10621,10-7,98612,10640,006137 795450,10750,00
HOTEL PANORAMABAAPANORCS0008438354640,00640,00-8,72640,00640,0085 120409,30720,10
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 216,401 216,40-3,321 216,401 216,4022 4331 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908148,10148,10-7,14148,10148,1015022 215128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001510,40510,40-9,71510,40510,401510476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757480,10480,10-3,32480,00480,10104 801401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904160,80160,80+3,20160,80160,80304 824146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 050,501 050,500,001 050,501 050,502624 960406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657664,20664,20-4,52664,20664,2042 657310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,102 300,10-4,202 300,102 300,1024 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
JIHOSTROJBAAJIHSTCS000503636772,0072,00+0,4172,0072,00750450,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,10360,100,00360,10360,2000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 950,002 950,000,002 950,002 950,00001 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 600,003 600,00-4,003 600,003 600,00518 0002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 668,801 668,80-3,731 668,801 668,80610 0131 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 195,003 079,50-3,613 079,503 195,00001 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 400,002 337,00-2,992 334,502 400,005371 265 0661 592,102 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464472,30472,30-7,39472,30472,304018 892400,00557,40
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 060,001 060,00+0,021 060,001 060,0000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351151,40151,40+3,20151,40151,400097,40165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 170,201 161,20-0,761 161,201 170,20155181 3341 005,701 204,10
K-T-V INVESTBAAKOTVACZ0009048955485,00480,10-1,01480,10485,0083 846330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 193,101 193,100,001 193,101 193,1000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251972,30972,300,00972,30972,3000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853666,70666,00-0,10666,00666,7000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804298,30298,300,00298,30298,3000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 250,001 250,00-1,301 250,001 250,0022 5001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,7029,700,0029,7029,700016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251324,40320,30-1,29319,50330,00473153 48260,00365,00
MADETABAAJIMLECS0008420550605,00605,00+1,52605,00605,003219 360332,50647,50
MEDICAMENTABAAMEDIKCZ0008455755421,10480,00+9,31421,10480,00188 052310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960135,20136,10+0,66135,20136,100084,40170,00
METALIMEXBAAMETLXCS00084124581 810,101 810,10-0,331 810,101 810,1023 6201 530,002 175,10
MILETABAAMILETCS000502745775,0075,000,0075,0075,000058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552167,60167,600,00167,60167,6000156,00201,00
MJM LITOVELBAAZZNSRCS0008434759330,00330,00-8,33330,00330,00144 620244,00661,10
MOTORPALBAAMOTORCZ0005084558281,10281,00-0,03281,00281,103610 119225,40315,50
MSABAAMSACZ0005016501165,00165,00-3,28165,00165,0071 155150,00259,60
NKT CABLESBAAKABKLCZ0005082255651,50696,50+7,13651,50696,507451 197544,00820,00
ODKOLEKBAAODKOLCZ0009064051705,00737,50+5,35705,00737,5000252,00737,50
OKDBAAOKDCZ0005100651251,10252,00-4,90251,00252,0019047 77295,10278,00
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558200,00200,50+2,76200,00200,509819 62597,60204,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0070,80
O2 C.R.BAATELECCZ0009093209296,60280,40-4,88280,40296,605 3821 551 242212,00380,00
PARAMOBAAPARAMCZ0005091355505,00482,00-4,45482,00505,00268135 294380,00525,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,20105,200,00105,20105,20353 68281,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 670,0013 670,00+0,0313 670,0013 670,00682 02010 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650752,40752,40-1,27752,40752,401752713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 018,001 018,00-5,471 018,001 018,0022 036616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,10107,100,00107,10107,10222 35667,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 866,701 866,80+0,771 866,701 866,80001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158781,20781,20+1,25781,20781,2000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 640,102 640,10-1,302 640,102 640,1025 2801 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,200,003 000,003 000,20002 388,003 200,00
PRIOR ČRBAAPRICBCS0008457859122,50122,500,00122,50122,500099,30250,00
PSVSBAAPRSVOCZ00051115001 271,001 271,000,001 271,001 271,0000643,001 271,10
RAAB KARCH.STAVIVABAARAABCZ0005101154108,20108,20-7,52108,20108,20212 27278,40125,00
RMS MEZZANINEBAAPVTCS00084162512 030,002 030,00+1,502 005,102 030,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455600,00600,00-2,28600,00600,0074 200316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,20141,30+0,07141,20141,3000110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 300,002 300,00-3,542 300,002 300,003887 4001 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,003 000,000,003 000,003 000,00002 505,103 400,00
SELGENBAASELGECZ0009033650283,00283,000,00283,00283,0000242,00364,50
SETUZABAASETUZCZ0008460052290,10290,100,00290,10290,1061 741183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350763,10762,30-2,39762,30763,104534 312332,40850,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458668,40668,40+2,04668,40668,4000278,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259380,10380,10-7,06380,10380,103011 403251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 203,203 203,20-2,703 203,203 203,20412 8131 628,103 292,40
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 700,00-1,102 700,002 700,00410 8002 451,003 150,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 100,001 100,00+2,041 100,001 100,002830 800665,001 100,00
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952573,40574,10-2,03573,40574,2012068 880233,30614,00
SPOLANABAASPOLACS000842495878,0078,00-8,6678,0078,00181 40454,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858173,00173,000,00173,00173,00467 95877,00179,70
STAROROL.PORCELÁNBAASTAROCZ0005085753267,30265,00+4,61251,60267,3000156,50265,00
STČ ENERGETICKÁBAASTRENCZ00050782531 951,101 951,10-2,471 951,101 951,101427 3151 370,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 233,303 233,400,003 233,303 233,40002 301,003 550,00
SUBTERRABAASBTERCS0005023050963,00963,00-1,63963,00963,0076 741764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354146,20146,200,00146,20146,2010014 62045,20161,10
ŠTI HOLDINGBFASTICZ00090878051 580,001 580,00+1,931 580,001 580,003352 140670,201 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 061,001 061,000,001 061,001 061,0000713,101 100,00
TATRABAATATRACS000501845647,2047,30-3,4647,2047,301175 53336,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950680,10690,00+1,45680,10690,0000381,00715,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 254,301 282,00+2,371 254,301 282,0000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135189,1089,100,0089,1089,100037,70119,30
TOMABAATOMACZ0005088559137,00150,00+9,97137,00150,00426 04067,10150,00
TRANZABAATRANZCZ0005076356121,60121,600,00121,60121,600099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 417,601 389,00-0,631 389,001 417,6000544,001 750,00
UNIPETROLBAAUNIPECZ000909150064,2063,20-1,2563,2064,305 354343 43831,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354180,00180,000,00180,00180,0000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 425,401 425,400,001 425,401 425,4000921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308143,70143,800,00143,70143,800091,00143,80
VČ ENERGETIKABAAVCENGCZ00050769502 980,002 980,00+0,772 980,002 980,0080238 4001 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 300,003 300,000,003 300,003 300,0026 6002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658350,00350,000,00350,00350,0000271,60417,80
VET ASSETS A.S.BAAJIPCZ000500585022,0020,50-4,6520,5022,003 65678 69814,8084,00
VHOSBAAVHOSCZ0009047254691,00691,00-1,84691,00691,001691604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 501,001 501,000,001 501,001 501,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159861,00861,00+0,11861,00861,0054 305700,00928,00
VÍTKOVICEBAAVITKOCZ000509855817,3017,60+2,9217,3017,702 00035 2967,7030,30
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
VULKANBAAVULKACZ0005100453362,50362,50+4,92362,50362,5000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,3028,40+0,3528,3028,400019,0029,00
WIENERBERGER C.P.BAAJICIHCS00084158572 840,002 840,00+4,792 840,002 840,00001 952,002 970,00
ZČ ENERGETIKABAAZCENGCZ00050773545 400,005 373,00-2,795 373,005 400,00632 2652 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 470,303 470,300,003 470,303 470,30002 410,103 990,00
ŽĎASBAAZDASCS0005031152327,80327,800,00327,80327,8051 639212,50330,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 720,504 720,50+2,374 720,504 720,501 8388 747 0423 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835141,7041,700,0041,7041,700041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 705,001 705,000,001 705,001 705,0000627,601 799,90