zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 17:41
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 15.10.2003

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.

15.09.200314.10.2003
16.10.200314.11.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852172,00172,000,00172,00172,0000110,00180,00
ALIACHEMBABSYNTHCZ000511260713,0013,000,0013,0013,00006,8013,00
ALIACHEMBAASYNTHCZ0005091959125,00123,10+1,31123,10139,009112 48469,60123,10
AMMANN CRBAASTVSTCS0005003755268,60268,60+4,88268,60268,6000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,100,00341,10341,1000210,00504,50
AVIABAAAVIACS000502075919,8019,800,0019,8019,80641 26719,8033,30
BMTBAABMTBOCS0005030758459,30459,30-9,94459,30459,3094 134190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607210,20210,100,00210,10220,008618 270132,60230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454604,40604,40-0,11604,40604,401604419,30764,20
BRISK TÁBORBAABRITACZ0005074856635,30635,300,00635,30635,3000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 574,501 574,500,001 574,501 574,5000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009367,50367,50+0,68367,50367,5000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207303,00303,00-0,03303,00303,003811 514119,30351,10
CONCORDIA INV.IFBFACONIFCZ0008021201290,00290,000,00290,00290,00195 510220,00291,00
CONSUS IFBFACONINCZ000802830557,2057,20+1,0657,2057,20905 14842,1057,20
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 600,003 600,000,003 600,003 600,00001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807659,20659,200,00659,20659,2000657,001 050,00
ČECHOFRACHTBAACECHFCZ00084134574 714,204 800,10+1,824 714,104 800,10002 800,005 000,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556506,00506,00-4,61506,00506,002412 144371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 340,107 340,10+0,137 340,107 340,10322 0204 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,000,001 000,001 000,0033 000391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607294,30304,70+3,63294,00304,701 316395 595180,10304,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752315,00290,00-7,93290,00315,000081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025834,1034,10-9,5434,1034,102998928,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457176,60180,00+3,38176,60191,501 047183 89662,10181,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300141,20145,40+2,17141,20146,0013 5461 953 28786,80145,40
ČKD KUTNÁ HORABAACKDKHCS0005008051387,00407,60+3,97387,00407,6000260,00458,10
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.LOUNYBAAELEKTCZ0005092353300,30300,300,00300,30300,3000188,40490,10
ENERGOAQUABAAENRGACS0008419750761,00800,000,00761,00800,003427 044486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460488,0093,00+6,2887,0093,0034330 76668,00113,90
EUROVIA CSBAASTASZCS00050228541 330,101 330,10-2,911 330,101 330,101013 301804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001847,10847,20+0,11847,10847,509378 790612,00850,10
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
GUMOTEXBAAGUMOTCZ0005086751950,00950,000,00950,00950,0000380,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,002 280,00+8,572 100,002 280,002655 5011 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851695,00685,00+1,85650,20695,001510 162450,10750,00
HOTEL PANORAMABAAPANORCS0008438354706,10668,00-5,39667,80706,1000409,30720,10
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,000,001 000,001 000,0000373,001 000,00
CHEVAK CHEBBAAVOKCHCZ0009061750280,00280,000,00280,00280,0000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 436,002 436,000,002 436,002 436,00002 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 220,501 220,50+0,041 220,501 220,5078 5441 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908134,90134,90-0,07134,90134,9015020 235128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001551,10551,200,00551,10551,2052 756476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757501,10602,50+19,99501,10602,5063 213401,10602,50
I.EPIC HOLDINGBFAICZCOCZ0009087904161,40196,00+9,61161,40196,007514 181146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 050,501 050,50+4,941 050,501 050,5000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657650,00650,00-3,28650,00650,00106 500310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,102 276,00-1,042 276,002 300,10818 3521 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 755,002 755,000,002 755,002 755,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158406,00406,20+0,04406,00406,3000337,50451,10
JIHOSTROJBAAJIHSTCS000503636772,0072,000,0072,0072,000050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,00360,000,00360,00360,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 950,402 962,20+1,062 950,402 962,20515 9811 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 810,003 810,00-0,013 810,003 810,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 701,201 701,200,001 701,201 701,2011 7011 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341562 920,002 920,00-4,572 920,002 920,0038 7601 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,0056,000,0056,0056,000041,0067,00
KAROSERIABAAAVIABCS0005032150270,00270,000,00270,00270,0000267,00343,00
KDYNIUMBAAKDYNICZ00050236552 460,102 524,00+2,802 460,102 524,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 450,002 513,20+2,832 439,402 524,309722 423 7391 714,502 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464467,30467,300,00467,30467,3000400,00551,10
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 135,501 135,500,001 135,501 135,5000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351141,30140,80-0,49140,80141,3081 12897,40165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 175,301 180,10-0,241 175,301 192,00114135 6901 005,701 204,10
K-T-V INVESTBAAKOTVACZ0009048955447,00447,00+0,17447,00447,0031 341330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 200,001 200,000,001 200,001 200,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251966,70968,00+0,12966,70968,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853666,00666,000,00666,00666,0021 332431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804316,10316,100,00316,10316,1000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 360,001 360,000,001 360,001 360,00001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580031,7031,700,0031,7031,701444416,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251320,60325,50+1,52312,00325,50864276 30160,00365,00
MADETABAAJIMLECS0008420550550,00510,10+2,02510,10550,002815 121333,00647,50
MEDICAMENTABAAMEDIKCZ0008455755505,60505,60+5,33505,60505,6000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960136,50136,60+0,22136,50136,600084,40170,00
METALIMEXBAAMETLXCS00084124581 945,001 750,00-9,791 750,001 945,005597 6151 530,002 175,10
MILETABAAMILETCS000502745775,1075,100,0075,1075,100058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552167,60167,600,00167,60167,6000156,00201,00
MJM LITOVELBAAZZNSRCS0008434759365,00365,00+0,55365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558246,00246,00+0,40246,00246,00153 690225,40315,50
MSABAAMSACZ0005016501150,30150,30+0,06150,30150,30152 255150,00259,60
NKT CABLESBAAKABKLCZ0005082255665,10665,100,00665,10665,1031 995544,00777,00
ODKOLEKBAAODKOLCZ0009064051722,00722,000,00722,00722,0064 332252,00770,50
OKDBAAOKDCZ0005100651260,30261,10+0,42260,30275,00522140 02595,10278,00
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558210,10210,20+0,04210,10210,20285 88497,60210,20
OTAVAN TŘEBOŇBAAOTAVACZ000509085268,0068,000,0068,0068,000046,0070,80
O2 C.R.BAATELECCZ0009093209290,20287,00-0,76287,00290,2030086 420212,00380,00
PARAMOBAAPARAMCZ0005091355489,20489,200,00489,20489,201489380,00525,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958101,20101,200,00101,20101,20242 42987,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 000,0014 000,00+0,1114 000,0014 000,00228 00010 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650790,00790,000,00790,00790,002822 120713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453997,001 024,10+2,41997,001 024,1000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,10107,10-0,09107,10107,10181 92874,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 965,001 965,000,001 965,001 965,001223 5801 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158780,90780,50-0,05780,50781,00158123 382402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 736,302 736,50+0,362 733,302 736,601027 3591 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,100,003 000,003 000,10002 400,003 200,00
PRIOR ČRBAAPRICBCS0008457859122,50122,500,00122,50122,500099,30250,00
PSVSBAAPRSVOCZ00051115001 271,001 271,10+0,031 271,001 271,1000643,001 271,10
RAAB KARCH.STAVIVABAARAABCZ0005101154120,00120,00+9,68120,00120,0020024 00078,40125,00
RMS MEZZANINEBAAPVTCS00084162512 030,002 030,00+1,502 030,002 030,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455550,00550,00+10,00550,00550,006033 000316,00739,30
SČ ARMATURKABAASCARMCS0005003854127,40127,50-9,76127,40127,50101 275110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 399,502 399,500,002 399,502 399,50001 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 900,002 900,00-1,692 900,002 900,00411 6002 505,103 400,00
SELGENBAASELGECZ0009033650288,00288,000,00288,00288,003864242,00364,50
SETUZABAASETUZCZ0008460052292,10292,10-4,76292,10292,10144 089183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00825,00+3,12800,00825,00275223 700332,40850,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458616,10616,10-3,20616,10616,1063 697280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259384,30389,60+0,12384,30389,6000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 202,103 202,10-2,253 202,103 202,101341 6271 660,103 295,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 683,002 683,00+0,072 683,002 683,00513 4152 451,003 150,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 150,101 150,100,001 150,101 151,3000665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952585,00592,30+2,59585,00592,308650 655233,30614,00
SPOLANABAASPOLACS000842495889,0091,00+16,0789,0091,0023321 06354,2091,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858172,30175,10+1,68171,10175,1034960 12177,00179,90
STAROROL.PORCELÁNBAASTAROCZ0005085753235,00235,000,00235,00235,0000156,50265,00
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 948,000,001 948,001 950,001325 3281 370,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 250,003 250,000,003 250,003 250,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050947,00947,00-2,48947,00947,001514 205764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354160,00160,00+4,23160,00160,00121 92045,20161,10
ŠTI HOLDINGBFASTICZ00090878051 545,001 420,20-10,001 420,201 545,0000672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 031,101 032,00+0,131 031,101 032,0000713,101 100,00
TATRABAATATRACS000501845648,0051,00+7,3648,0051,001296 56136,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950750,00750,00-1,44750,00750,004231 500381,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 282,001 282,000,001 282,001 282,0000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135190,6090,60-1,7390,6090,60807 24837,70119,30
TOMABAATOMACZ0005088559160,60143,00+0,70141,10160,6014621 94167,10157,10
TRANZABAATRANZCZ0005076356121,60121,600,00121,60121,600099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 235,801 235,80-9,841 235,801 235,8067 415544,001 750,00
UNIPETROLBAAUNIPECZ000909150064,2064,10+0,6263,5064,705 932379 38031,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5049687 395128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 425,001 425,00-1,921 425,001 425,005071 250921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308138,10138,100,00138,10138,100091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 670,402 670,40-7,442 670,202 670,401334 7141 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 160,003 165,00+0,153 160,003 165,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658270,00270,000,00270,00270,0000270,00417,80
VET ASSETS A.S.BAAJIPCZ000500585020,0020,00+2,5618,8020,1010 461205 64314,8076,80
VHOSBAAVHOSCZ0009047254702,00702,000,00702,00702,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 501,001 501,000,001 501,001 501,0011 5011 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159860,00860,000,00860,00860,0000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855817,8017,10-2,2817,1017,801 01818 1087,7030,30
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.CHRUDIMBAAVOKCRCZ0009047056220,00220,10+1,89220,00220,1000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,30200,300,00200,30200,30142 804110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150235,10235,100,00235,10235,1000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657171,20176,30+2,97171,20176,3000100,20208,70
VULKANBAAVULKACZ0005100453270,00270,000,00270,00270,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 770,102 770,00-3,962 770,002 770,101849 8601 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,3027,70+1,4627,3027,700019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 373,105 373,10-3,825 373,105 373,10526 8662 477,106 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 475,203 475,200,003 475,203 475,20002 410,103 990,00
ŽĎASBAAZDASCS0005031152331,00331,00+0,30331,00331,002662212,50331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 655,404 655,40+0,804 655,404 655,401 6607 899 5263 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,0050,10+5,0350,0050,100041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 807,701 807,700,001 807,701 807,7000627,601 807,70