zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 14:13
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 08.10.2003

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.

08.09.200307.10.2003
09.10.200307.11.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852176,00176,000,00176,00176,0000110,00180,00
ALIACHEMBABSYNTHCZ000511260710,8010,800,0010,8010,804324 6666,8011,20
ALIACHEMBAASYNTHCZ0005091959110,10110,100,00110,10110,10161 76269,60110,10
AMMANN CRBAASTVSTCS0005003755256,10256,10-0,03256,10256,103768241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,20+0,02341,10341,2000210,00504,50
AVIABAAAVIACS000502075922,0022,000,0022,0022,000020,0033,30
BMTBAABMTBOCS0005030758448,10448,10+13,01448,10448,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607210,50210,90+0,28210,50210,904810 111132,00230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454716,70716,700,00716,70716,7000419,30764,20
BRISK TÁBORBAABRITACZ0005074856634,20634,30+0,03634,20634,302515 856266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 574,501 574,500,001 574,501 574,5000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009333,00333,00-10,00333,00333,0061 998178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207326,00326,000,00326,00326,0014848 248119,30351,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,00288,000,00288,00288,0000220,00291,00
CONSUS IFBFACONINCZ000802830557,0057,00+1,4257,0057,000042,1057,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 600,003 600,00+9,753 600,003 600,0045162 0001 890,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807669,20669,20-9,87669,20669,206 0034 802 008657,001 050,00
ČECHOFRACHTBAACECHFCZ00084134574 712,004 755,10+0,914 712,004 755,10314 2222 800,005 000,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556510,10510,10-0,01510,10510,102814 283371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 300,107 300,200,007 300,107 300,20858 4024 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156990,00990,000,00990,00990,001990391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607287,10288,00-0,92287,10291,00494142 267180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752320,00320,000,00320,00320,000081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025841,8041,800,0041,8041,800028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457162,10162,30+0,12162,10162,3011418 49362,10165,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300142,90142,20-1,86140,50144,0012 4171 766 99286,80144,90
ČKD KUTNÁ HORABAACKDKHCS0005008051378,10378,10-5,11378,10378,10103 781260,00458,10
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.LOUNYBAAELEKTCZ0005092353325,70325,70+1,68325,70325,7000188,40490,10
ENERGOAQUABAAENRGACS0008419750780,50780,500,00780,50780,5000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460491,9092,40+0,9891,9092,401019 32068,00113,90
EUROVIA CSBAASTASZCS00050228541 390,001 390,000,001 390,001 390,005069 500804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001841,10841,10+0,47841,00841,105546 260612,00850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 510,0013 510,00-3,8413 510,0013 510,0012162 1208 551,0015 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 177,502 177,60+4,932 177,502 177,60001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851673,30615,00+0,47612,20673,309764 368450,10750,00
HOTEL PANORAMABAAPANORCS0008438354570,10570,10-9,86570,10570,1031 710409,30720,10
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 220,001 221,00+0,391 220,001 221,003036 6251 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908149,20149,20+0,13149,20149,2000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001511,20511,00+0,09511,00511,2052 555476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757523,60523,60-0,83523,60523,6000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904151,20151,20-5,97151,20151,20456 804146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 050,501 050,500,001 050,501 050,5000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657671,10671,10-7,81671,10671,10138 724310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,002 300,000,002 300,002 300,0048 9841 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 900,002 900,000,002 900,002 900,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158401,00401,00+0,12401,00401,1000337,50451,10
JIHOSTROJBAAJIHSTCS000503636772,0072,000,0072,0072,000050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,00360,000,00360,00360,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 950,002 950,000,002 950,002 950,00514 7501 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 750,003 750,00+3,593 750,003 750,00311 2502 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 679,201 679,20+0,641 679,201 679,20001 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 450,002 460,00+0,402 450,002 460,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 411,502 320,50+3,242 320,302 516,906331 488 9761 592,102 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464472,10472,10+0,02472,10472,1000400,00557,40
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 059,701 059,70-0,011 059,701 059,7044 239605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351151,40150,90+2,86150,90151,400097,40165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 192,501 165,10-2,981 161,101 192,50317368 2121 005,701 204,10
K-T-V INVESTBAAKOTVACZ0009048955470,00450,00-5,26450,00470,003716 850330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 193,101 193,100,001 193,101 193,1000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251972,30972,300,00972,30972,3054 862563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853634,00634,000,00634,00634,0000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804299,80299,800,00299,80299,8000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,001 300,000,001 300,001 300,0022 6001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,9028,900,0028,9028,900016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251323,30322,10-0,34321,60324,00487157 05660,00365,00
MADETABAAJIMLECS0008420550573,10573,10-1,17573,10573,1074 012332,50647,50
MEDICAMENTABAAMEDIKCZ0008455755490,00490,00+2,08490,00490,002980310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960136,30136,500,00136,30136,50314 23084,40170,00
METALIMEXBAAMETLXCS00084124581 780,001 800,10+2,861 780,001 800,10001 530,002 175,10
MILETABAAMILETCS000502745775,1075,10+0,1375,1075,100058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552167,60167,600,00167,60167,6000156,00201,00
MJM LITOVELBAAZZNSRCS0008434759330,00330,000,00330,00330,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558266,50267,00+0,18266,50267,00112 935225,40315,50
MSABAAMSACZ0005016501156,20156,20-5,33156,20156,20233 593150,00259,60
NKT CABLESBAAKABKLCZ0005082255665,20665,00-0,03665,00665,301912 638544,00820,00
ODKOLEKBAAODKOLCZ0009064051704,00720,00-6,55704,00720,0032 144252,00770,50
OKDBAAOKDCZ0005100651250,70260,00+3,58250,30260,00532134 15395,10278,00
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558201,50206,20+2,94201,50216,0045998 54397,60206,20
OTAVAN TŘEBOŇBAAOTAVACZ000509085268,0068,000,0068,0068,000046,0070,80
O2 C.R.BAATELECCZ0009093209283,30281,20-3,36281,10288,402 062584 844212,00380,00
PARAMOBAAPARAMCZ0005091355483,00483,000,00483,00483,00125 796380,00525,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695893,4093,40-1,4793,4093,40484 48381,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 617,6013 448,40-1,4013 436,3014 500,001792 425 42110 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650755,00755,000,00755,00755,1000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 047,501 047,500,001 047,501 047,5000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,10107,100,00107,10107,100067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 867,401 900,00+1,741 867,401 900,00001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158817,60817,600,00817,60817,6000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 710,002 710,100,002 710,002 710,1038 1301 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 900,402 900,40+0,012 900,402 900,40411 6022 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.STAVIVABAARAABCZ0005101154118,00118,00+4,24118,00118,0020023 60078,40125,00
RMS MEZZANINEBAAPVTCS00084162512 030,002 030,00+1,502 030,002 030,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455575,00600,000,00575,00600,0052 950316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,30141,300,00141,30141,3000110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 300,202 300,20-4,142 300,202 300,2049 2011 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 940,002 950,00+1,722 940,002 950,00002 505,103 400,00
SELGENBAASELGECZ0009033650285,00285,000,00285,00285,0000242,00364,50
SETUZABAASETUZCZ0008460052290,10290,100,00290,10290,1072 031183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350777,10777,00+1,90777,00777,109473 040332,40850,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458655,90655,90-1,87655,90655,9042 624278,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259380,10380,100,00380,10380,10238 742251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 207,103 207,10+0,063 207,103 207,10412 8281 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 050,001 050,00-2,591 050,001 050,001010 500665,001 100,00
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952585,00586,00+2,03585,00586,009756 833233,30614,00
SPOLANABAASPOLACS000842495880,0080,00+2,3080,0080,0039 2883 143 04054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858175,00173,000,00173,00175,0011319 69377,00179,70
STAROROL.PORCELÁNBAASTAROCZ0005085753235,50235,50-7,64235,50235,50245 652156,50265,00
STČ ENERGETICKÁBAASTRENCZ00050782531 953,101 950,10-0,071 950,101 953,102242 9301 370,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 233,303 250,00+0,513 233,303 250,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050978,50979,00+0,04978,50979,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354151,60151,60-0,32151,60151,60243 63845,20161,10
ŠTI HOLDINGBFASTICZ00090878051 498,001 498,000,001 498,001 498,0000670,201 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 030,501 031,00-2,821 030,501 031,0044 123713,101 100,00
TATRABAATATRACS000501845647,1047,20+0,2147,1047,20673 16136,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950800,00800,00+6,66800,00800,00282225 600381,00800,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 282,001 282,000,001 282,001 282,0000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135192,0092,10+0,1092,0092,100037,70119,30
TOMABAATOMACZ0005088559140,20140,10+1,52140,10140,20476 58567,10150,00
TRANZABAATRANZCZ0005076356121,60121,600,00121,60121,6015018 24099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 392,901 382,600,001 382,601 392,9000544,001 750,00
UNIPETROLBAAUNIPECZ000909150063,2063,00-0,3163,0063,9012 089768 56131,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354180,00180,000,00180,00180,0030553 741128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 425,401 425,400,001 425,401 425,4000921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308150,10150,100,00150,10150,100091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 967,002 967,000,002 967,002 967,00001 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 160,003 160,00-4,243 160,003 160,00412 6402 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658315,00315,00-10,00315,00315,005015 750271,60417,80
VET ASSETS A.S.BAAJIPCZ000500585019,1018,10-6,7018,0019,107 087131 94814,8084,00
VHOSBAAVHOSCZ0009047254692,00692,000,00692,00692,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 501,001 501,00+0,031 501,001 501,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159866,00860,50-1,20860,50866,0076 035700,00928,00
VÍTKOVICEBAAVITKOCZ000509855816,9017,50+2,9416,9017,503065 3527,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850365,00365,000,00365,00365,0000160,90380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056217,30220,10+0,04217,30220,1000123,40260,00
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.TRUTNOVBAAVOKTUCZ0009058657179,20179,20-9,94179,20179,20101 792100,20208,70
VULKANBAAVULKACZ0005100453327,00327,000,00327,00327,00175 559156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 840,002 860,00+5,532 840,002 860,00001 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,4028,400,0028,4028,400019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 500,105 500,10-2,655 500,105 500,1015 5002 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 470,303 471,00+0,023 470,303 471,00002 410,103 990,00
ŽĎASBAAZDASCS0005031152330,10330,100,00330,10330,1061 981212,50330,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 611,004 611,000,004 611,004 611,009454 496 0713 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835141,7041,700,0041,7041,700041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 705,001 705,000,001 705,001 705,00100165 000627,601 799,90