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 - 07.10.2003

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.

05.09.200306.10.2003
08.10.200306.11.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852173,10176,00+5,89173,10176,0000110,00180,00
ALIACHEMBABSYNTHCZ000511260710,8010,80-0,9110,8010,80727786,8011,20
ALIACHEMBAASYNTHCZ0005091959110,10110,10+0,09110,10110,10141 54169,60110,10
AMMANN CRBAASTVSTCS0005003755258,00256,20-4,61256,10258,0011529 500241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,100,00341,10341,1000210,00504,50
AVIABAAAVIACS000502075922,5022,00-4,3422,0022,501894 17120,0033,30
BMTBAABMTBOCS0005030758418,30396,50-9,92396,50418,3083 259190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607210,60210,300,00210,30210,607515 786132,00230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454716,70716,700,00716,70716,7000419,30764,20
BRISK TÁBORBAABRITACZ0005074856634,10634,10-0,01634,10634,1021 268266,90770,00
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. HOLDINGBFAPRVZECZ0009089207326,00326,00+8,63326,00326,005016 300119,30351,10
CONCORDIA INV.IFBFACONIFCZ0008021201287,20288,00+0,27287,20288,0000220,00291,00
CONSUS IFBFACONINCZ000802830556,2056,200,0056,2056,20281 57442,1057,10
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 705,604 712,00+0,144 705,604 712,00002 800,005 000,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556510,20510,20+0,01510,20510,2073 571371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 257,507 300,10-3,057 257,507 800,00537 9584 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156990,00990,00-1,00990,00990,0087 920391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607282,00290,70+3,82282,00290,70498143 636180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752320,00320,00-3,90320,00320,003210 24081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025841,8041,800,0041,8041,80903 76228,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457161,40162,10+0,80161,40162,10426 80062,10165,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300141,50144,90+1,61141,50145,006 375913 42986,80144,90
ČKD KUTNÁ HORABAACKDKHCS0005008051403,90398,50-1,33393,00403,9000260,00458,10
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.LOUNYBAAELEKTCZ0005092353327,50320,30-4,38320,30327,5041 303188,40490,10
ENERGOAQUABAAENRGACS0008419750780,50780,50-2,43780,50780,5000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460490,3091,50+1,1090,3091,6017816 25468,00113,90
EUROVIA CSBAASTASZCS00050228541 370,001 390,00+1,451 370,001 390,00200277 000804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001837,00837,10+0,35835,10838,503327 620612,00850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 185,0014 050,00-0,9514 050,0014 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 072,602 075,10-4,722 072,602 075,1048 2951 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851612,10612,10-1,44612,10612,102515 303450,10750,00
HOTEL PANORAMABAAPANORCS0008438354632,00632,50-1,17632,00632,5063 793409,30720,10
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 216,301 216,20-0,011 216,201 216,301518 2441 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908148,10149,00+0,60148,10149,0000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001510,50510,50+0,01510,50510,5031 532476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757501,60528,00+9,97501,60528,00126 283401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904160,80160,800,00160,80160,8000146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 050,501 050,500,001 050,501 050,5000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657728,00728,00+9,60728,00728,0042 912310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,102 300,100,002 300,102 300,1036 9001 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 900,002 900,000,002 900,002 900,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158400,50400,50-8,16400,50400,5041 602337,50451,10
JIHOSTROJBAAJIHSTCS000503636772,0072,000,0072,0072,000050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,00360,00-0,02360,00360,008229 520251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 950,002 950,000,002 950,002 950,002270 3141 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 600,003 620,00+0,553 600,003 620,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 690,001 668,40-0,021 668,401 690,00610 0751 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 195,003 195,00+3,753 195,003 195,00001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,0056,000,0056,0056,000041,0067,00
KAROSERIABAAAVIABCS0005032150300,00300,000,00300,00300,0000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 400,102 450,00+2,072 400,102 450,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 350,202 247,50-3,822 235,202 375,20245576 0151 592,102 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464472,30472,00-0,06472,00472,303516 526400,00557,40
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 059,901 059,900,001 059,901 059,9066 359605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351146,70146,70-3,10146,70146,70152 20197,40165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 160,801 201,00+3,421 160,801 201,005666 2701 005,701 204,10
K-T-V INVESTBAAKOTVACZ0009048955475,00475,00-1,06475,00475,002950330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 193,101 193,100,001 193,101 193,1000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251972,30972,300,00972,30972,4000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853633,60634,00-4,80633,60634,0000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804298,30299,80+0,50298,30299,8000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,001 300,00+4,001 300,001 300,0022 6001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,9028,90-2,6928,9028,90752 16816,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251320,50323,20+0,90320,30330,00584190 51760,00365,00
MADETABAAJIMLECS0008420550579,90579,90-4,14579,90579,9052 900332,50647,50
MEDICAMENTABAAMEDIKCZ0008455755480,00480,000,00480,00480,0073 360310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960136,10136,50+0,29136,10136,500084,40170,00
METALIMEXBAAMETLXCS00084124581 810,101 750,00-3,321 750,001 810,10141248 3601 530,002 175,10
MILETABAAMILETCS000502745775,0075,000,0075,0075,000058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552167,60167,600,00167,60167,6000156,00201,00
MJM LITOVELBAAZZNSRCS0008434759330,00330,000,00330,00330,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558266,50266,50-5,16266,50266,5051 333225,40315,50
MSABAAMSACZ0005016501165,00165,000,00165,00165,0071 155150,00259,60
NKT CABLESBAAKABKLCZ0005082255710,00665,20-4,49665,20710,003222 630544,00820,00
ODKOLEKBAAODKOLCZ0009064051700,00770,50+4,47700,00770,501914 076252,00770,50
OKDBAAOKDCZ0005100651251,00251,00-0,39250,20251,00418104 82395,10278,00
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558200,30200,30-0,09200,30200,30255 00897,60204,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0068,00+4,6165,0068,000046,0070,80
O2 C.R.BAATELECCZ0009093209288,00291,00+3,78287,50298,402 064600 039212,00380,00
PARAMOBAAPARAMCZ0005091355481,50483,00+0,20481,50483,0041 930380,00525,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695894,8094,80-9,8894,8094,80121 13881,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 999,0013 640,50-0,2113 640,5013 999,0015204 96610 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650752,40755,00+0,34752,40755,1000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 047,501 047,50+2,891 047,501 047,5000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,10107,100,00107,10107,100067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 866,701 867,50+0,031 866,701 867,50001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158817,60817,60+4,65817,60817,6000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 710,002 710,00+2,642 710,002 710,0012 7101 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 900,102 900,10-3,332 900,102 900,10411 6002 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.STAVIVABAARAABCZ0005101154113,20113,20+4,62113,20113,200078,40125,00
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,00-1,472 000,002 000,0061122 0001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455600,00600,000,00600,00600,00106 000316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,30141,300,00141,30141,305707110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 399,502 399,60+4,332 399,502 399,60001 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,002 900,00-3,332 900,003 000,001029 4002 505,103 400,00
SELGENBAASELGECZ0009033650283,00285,00+0,70283,00285,0000242,00364,50
SETUZABAASETUZCZ0008460052290,10290,100,00290,10290,1041 160183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350790,00762,50+0,02762,50790,00154119 717332,40850,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458668,40668,400,00668,40668,4000278,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259380,10380,100,00380,10380,1000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 205,103 205,10+0,053 205,103 205,10516 0261 628,103 292,40
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,102 700,100,002 700,102 700,10410 8002 451,003 150,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 078,001 078,00-2,001 078,001 078,003335 574665,001 100,00
SOFTWARE 602BAASOFTWCZ00090923000,000,000,000,000,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952574,20574,30+0,03574,20574,303218 376233,30614,00
SPOLANABAASPOLACS000842495878,1078,20+0,2578,1078,20201 56354,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858171,50173,000,00171,50173,0013723 69777,00179,70
STAROROL.PORCELÁNBAASTAROCZ0005085753265,00255,00-3,77255,00265,0000156,50265,00
STČ ENERGETICKÁBAASTRENCZ00050782531 951,501 951,50+0,021 951,501 951,5023 9031 370,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 233,303 233,400,003 233,303 233,40002 301,003 550,00
SUBTERRABAASBTERCS0005023050978,50978,60+1,61978,50978,6000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354146,20152,10+4,03146,20152,100045,20161,10
ŠTI HOLDINGBFASTICZ00090878051 570,001 498,00-5,181 498,001 570,0000670,201 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 061,001 061,000,001 061,001 061,0044 200713,101 100,00
TATRABAATATRACS000501845647,3047,10-0,4247,1047,30301 41636,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950750,00750,00+8,69750,00750,00150112 500381,00750,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 282,001 282,000,001 282,001 282,0000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135189,1092,00+3,2589,1092,000037,70119,30
TOMABAATOMACZ0005088559138,10138,00-8,00138,00138,1012917 80867,10150,00
TRANZABAATRANZCZ0005076356121,60121,600,00121,60121,600099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 403,301 382,60-0,461 382,601 403,3000544,001 750,00
UNIPETROLBAAUNIPECZ000909150063,1063,200,0063,1063,401 24278 44531,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354180,00180,000,00180,00180,0015727 663128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 425,401 425,400,001 425,401 425,4000921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308143,80150,10+4,38143,80150,100091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 967,002 967,00-0,432 967,002 967,00001 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.BAAJIPCZ000500585019,4019,40-5,3619,4019,403 51568 19114,8084,00
VHOSBAAVHOSCZ0009047254692,00692,00+0,14692,00692,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,501 500,50-0,031 500,501 500,5011 5011 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159861,00871,00+1,16861,00871,0000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855816,9017,00-3,4016,9017,0013 875234 5587,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850368,00365,00-0,81365,00368,0000160,90380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056216,00220,00+1,80216,00220,0000123,40260,00
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.TRUTNOVBAAVOKTUCZ0009058657199,00199,00-4,64199,00199,0000100,20208,70
VULKANBAAVULKACZ0005100453327,00327,00-9,79327,00327,002654156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 710,002 710,00-4,572 710,002 710,0038 1301 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,4028,400,0028,4028,400019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 586,605 650,00+5,155 586,605 650,00002 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 470,303 470,300,003 470,303 470,30002 410,103 990,00
ŽĎASBAAZDASCS0005031152330,10330,10+0,70330,10330,102660212,50330,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 611,004 611,00-2,314 611,004 611,001 2826 100 1503 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