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 - 10.10.2003

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.

10.09.200309.10.2003
13.10.200310.11.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852176,10176,10+2,92176,10176,1000110,00180,00
ALIACHEMBABSYNTHCZ000511260710,9010,90-3,5310,9010,901801 9626,8011,30
ALIACHEMBAASYNTHCZ0005091959110,20110,00-0,09110,00110,2047251 92269,60110,10
AMMANN CRBAASTVSTCS0005003755256,10256,100,00256,10256,10164 098241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,100,00341,10341,1000210,00504,50
AVIABAAAVIACS000502075922,0022,000,0022,0022,000020,0033,30
BMTBAABMTBOCS0005030758450,10450,10-8,68450,10450,1062 701190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607208,30208,30-0,62190,10208,30489 816132,00230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454604,20604,20-9,98604,20604,201604419,30764,20
BRISK TÁBORBAABRITACZ0005074856635,00635,10+0,47635,00635,1000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 574,501 574,500,001 574,501 574,5000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009333,00333,000,00333,00333,00309 990178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207303,10303,10-8,37303,10303,10185 456119,30351,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,10288,100,00288,10288,1000220,00291,00
CONSUS IFBFACONINCZ000802830557,0057,000,0057,0057,000042,1057,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 600,003 600,000,003 600,003 600,00001 890,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807659,20659,200,00659,20659,2000657,001 050,00
ČECHOFRACHTBAACECHFCZ00084134574 755,704 780,10+0,514 755,604 780,10002 800,005 000,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556510,10510,20+0,57510,10510,203618 365371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 303,107 300,600,007 300,607 303,10321 9074 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156990,00990,000,00990,00990,0000391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607289,70292,000,00289,70292,001 516441 750180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752320,00320,000,00320,00320,0082 56081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025837,7037,700,0037,7037,700028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457181,30181,30+4,07181,30181,3015728 46462,10181,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300140,50141,50+0,35139,50141,508 3241 166 58586,80144,90
ČKD KUTNÁ HORABAACKDKHCS0005008051404,50404,50-0,12404,50404,5000260,00458,10
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.LOUNYBAAELEKTCZ0005092353325,70325,700,00325,70325,7000188,40490,10
ENERGOAQUABAAENRGACS0008419750780,50780,500,00780,50780,5000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460493,1093,30+0,5393,1093,3013612 67768,00113,90
EUROVIA CSBAASTASZCS00050228541 380,001 380,000,001 380,001 380,0000804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001844,20850,10+0,78844,20850,1000612,00850,10
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 150,0014 150,000,0014 150,0014 150,00008 551,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751800,00880,00+10,00800,00880,0000370,00880,00
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 PRAHABAAFORUMCS0008442851655,00700,10-1,39650,10700,104128 461450,10750,00
HOTEL PANORAMABAAPANORCS0008438354684,50684,50+9,15684,30684,5064 107409,30720,10
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 220,001 220,000,001 220,001 220,001113 4201 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908149,60149,60+0,26149,60149,6000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001516,80516,700,00516,70516,8000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757502,00502,00-3,88502,00502,0073 514401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904178,70178,70+7,45178,70178,7030053 610146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 001,001 001,000,001 001,001 001,0033 003406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657763,50763,50+13,59763,50763,5043 054310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 401,002 401,00+4,962 401,002 401,00382837 3061 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 900,002 900,000,002 900,002 900,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158401,00401,000,00401,00401,1000337,50451,10
JIHOSTROJBAAJIHSTCS000503636772,0072,000,0072,0072,000050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,00360,000,00360,00360,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 950,402 950,400,002 950,402 950,4012 9501 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 810,103 800,00-0,263 800,003 810,10002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 668,801 668,80-2,031 668,801 668,8058 3441 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 125,003 125,00-2,193 125,003 125,00001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,0056,000,0056,0056,000041,0067,00
KAROSERIABAAAVIABCS0005032150300,00300,000,00300,00300,0000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 460,102 460,100,002 460,102 460,10001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 401,802 435,00+2,532 374,202 435,00193464 7891 592,102 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464472,10472,100,00472,10472,1000400,00557,40
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 051,501 051,50+7,511 051,501 051,5000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351150,90150,900,00150,90150,900097,40165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 167,801 171,00+0,291 167,801 171,001517 5251 005,701 204,10
K-T-V INVESTBAAKOTVACZ0009048955445,20446,00+0,42445,20446,0097 75343 402 332330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 193,101 193,100,001 193,101 193,1000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251952,00952,00-2,08952,00952,0076 664563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853680,00680,00+2,10680,00680,00138 840431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804314,50314,50+4,55314,50314,50113 460209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 257,401 257,400,001 257,401 257,401012 5741 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,9028,900,0028,9028,900016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251322,80328,30+0,92322,80329,0022974 79660,00365,00
MADETABAAJIMLECS0008420550551,30551,300,00551,30551,3000332,50647,50
MEDICAMENTABAAMEDIKCZ0008455755500,00500,00-2,19500,00500,00105 000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960150,00150,000,00150,00150,000084,40170,00
METALIMEXBAAMETLXCS00084124581 862,601 862,600,001 862,601 862,60001 530,002 175,10
MILETABAAMILETCS000502745775,1075,100,0075,1075,101007 51058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552167,60167,600,00167,60167,6000156,00201,00
MJM LITOVELBAAZZNSRCS0008434759330,00330,000,00330,00330,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558267,00267,000,00267,00267,0000225,40315,50
MSABAAMSACZ0005016501156,50156,50+0,12156,50156,5000150,00259,60
NKT CABLESBAAKABKLCZ0005082255665,30665,30+0,01665,30665,30106 653544,00820,00
ODKOLEKBAAODKOLCZ0009064051721,00721,000,00721,00721,0000252,00770,50
OKDBAAOKDCZ0005100651252,20252,200,00252,20252,209523 95995,10278,00
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558206,60207,10+0,38206,60207,10122 48297,60207,10
OTAVAN TŘEBOŇBAAOTAVACZ000509085268,0068,000,0068,0068,000046,0070,80
O2 C.R.BAATELECCZ0009093209284,60281,30-1,40280,80285,001 654467 504212,00380,00
PARAMOBAAPARAMCZ0005091355483,20483,20+0,02483,20483,202966380,00525,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695893,6095,30+1,7093,6095,300081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 850,0014 066,40+4,1913 850,0014 195,0013182 85710 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650755,50777,00+2,91755,50777,1000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 013,001 000,00-4,531 000,001 013,003838 130616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,20107,20+0,09107,20107,20885867,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 902,001 902,00+0,101 902,001 902,0023 8041 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158763,00762,00-0,13762,00763,001 030822 022402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 755,502 755,50+1,672 755,502 755,5025 5111 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,10+3,443 000,003 000,10002 388,003 200,00
PRIOR ČRBAAPRICBCS0008457859122,50122,500,00122,50122,500099,30250,00
PSVSBAAPRSVOCZ00051115001 271,001 271,000,001 271,001 271,0000643,001 271,10
RAAB KARCH.STAVIVABAARAABCZ0005101154115,60115,60+0,08115,60115,600078,40125,00
RMS MEZZANINEBAAPVTCS00084162512 030,002 030,000,002 030,002 030,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455550,00550,000,00550,00550,002011 000316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,30141,300,00141,30141,3000110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 300,002 300,000,002 300,002 300,003069 0001 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 950,002 950,000,002 950,002 950,00002 505,103 400,00
SELGENBAASELGECZ0009033650285,00285,000,00285,00285,0000242,00364,50
SETUZABAASETUZCZ0008460052303,30310,00+2,20303,30310,0000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350777,00777,00+1,88777,00777,0096 993332,40850,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458655,00655,00-0,25655,00655,0085 240278,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259399,10409,00+2,48399,10409,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 295,903 295,900,003 295,903 295,90001 628,103 295,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 700,000,002 700,002 700,00410 8002 451,003 150,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 102,601 102,600,001 102,601 102,6000665,001 102,60
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952575,70575,10+0,27575,10586,00328190 981233,30614,00
SPOLANABAASPOLACS000842495886,0086,00+1,1786,0086,00988 42854,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858176,00173,10-3,77173,10176,0035562 45177,00179,90
STAROROL.PORCELÁNBAASTAROCZ0005085753235,00235,00+5,14223,50235,0000156,50265,00
STČ ENERGETICKÁBAASTRENCZ00050782532 000,102 000,100,002 000,102 000,10001 370,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 250,003 250,000,003 250,003 250,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050995,00995,00+2,05995,00995,0098 955764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354156,00156,000,00156,00156,00462445,20161,10
ŠTI HOLDINGBFASTICZ00090878051 579,001 578,00-2,191 578,001 579,0000670,201 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 031,001 031,000,001 031,001 031,0000713,101 100,00
TATRABAATATRACS000501845647,3047,30+0,2147,3047,300036,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950801,30815,100,00801,30815,1000381,00815,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 282,001 282,000,001 282,001 282,001316 666810,001 430,40
TESLA KARLÍNBAATSLKACS000502135192,2092,200,0092,2092,200037,70119,30
TOMABAATOMACZ0005088559155,00156,00+2,76155,00156,0022234 58967,10156,00
TRANZABAATRANZCZ0005076356121,60121,600,00121,60121,600099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 381,601 372,80-0,201 372,801 381,6000544,001 750,00
UNIPETROLBAAUNIPECZ000909150062,6063,00+0,8062,3063,001 654103 58031,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,50-0,83178,50178,5011 6372 050 479128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 425,201 425,20-0,011 425,201 425,2068 551921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308150,10150,100,00150,10150,100091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 934,003 000,00+1,112 934,003 000,0040119 8681 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 160,003 160,000,003 160,003 160,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,80295,90-1,95295,90301,8000271,60417,80
VET ASSETS A.S.BAAJIPCZ000500585020,0019,70+1,0219,0020,005 04897 94814,8084,00
VHOSBAAVHOSCZ0009047254695,00697,00+0,28695,00697,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 501,001 501,000,001 501,001 501,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159862,00862,000,00862,00862,0000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855817,8017,90+5,9117,8017,903 51162 5977,7030,30
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.CHRUDIMBAAVOKCRCZ0009047056219,30219,30-0,36219,30219,3000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,30200,300,00200,30200,30102 003110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150237,00237,000,00237,00237,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657183,10183,10-0,16183,10183,1000100,20208,70
VULKANBAAVULKACZ0005100453300,00300,000,00300,00300,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 860,002 870,00+0,342 860,002 870,00001 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,2027,20+0,3627,2027,200019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 373,105 373,10-2,325 373,105 373,1015 3732 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 475,203 475,200,003 475,203 475,20002 410,103 990,00
ŽĎASBAAZDASCS0005031152330,00330,000,00330,00330,00309 900212,50330,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 615,004 615,10+0,084 615,004 615,101 4917 094 8053 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835147,6047,60+5,5447,6047,600041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 660,001 660,00-2,631 660,001 660,0034 980627,601 799,90