zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 14:14
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 21.10.2003

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.

19.09.200320.10.2003
22.10.200320.11.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852166,20166,20+0,12166,20166,2000110,00180,00
ALIACHEMBABSYNTHCZ000511260715,9013,90-10,8913,9015,901922 9096,8015,60
ALIACHEMBAASYNTHCZ0005091959160,00161,10+1,64160,00161,10599 46169,60161,10
AMMANN CRBAASTVSTCS0005003755268,90268,900,00268,90271,1000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,100,00341,10341,1000210,00504,50
AVIABAAAVIACS000502075919,5019,50+2,6319,5019,500019,0033,30
BMTBAABMTBOCS0005030758461,80480,00-1,03461,80480,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607208,00208,000,00208,00208,00153 120134,70230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454664,70716,70+7,80664,70716,7000419,30764,20
BRISK TÁBORBAABRITACZ0005074856635,30635,300,00635,30635,3000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 470,001 470,000,001 470,001 470,0000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009365,00365,000,00365,00365,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207304,00304,00+1,29304,00304,0041 216119,30351,10
CONCORDIA INV.IFBFACONIFCZ0008021201278,00278,000,00278,00278,0000220,00291,00
CONSUS IFBFACONINCZ000802830558,0058,000,0058,0058,00201 16042,1058,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 600,003 600,000,003 600,003 600,00001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807724,80724,80-0,04724,80724,8000657,001 050,00
ČECHOFRACHTBAACECHFCZ00084134575 000,504 700,00-0,294 500,005 000,502461 116 9582 800,105 000,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556490,00490,00+2,08490,00490,004823 520371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 500,107 550,10+2,027 500,107 700,00752 8264 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 052,501 052,500,001 052,501 052,5000391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607316,60316,00-1,21316,00320,005 1781 641 230180,10319,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752285,70285,700,00285,70285,700081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,000,0040,0040,000028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457188,00188,00-1,05188,00188,00122 25662,10190,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300146,50145,20+0,55144,30147,0017 6272 587 75586,80146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051389,00389,00-2,87389,00389,00103 890260,00458,10
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.LOUNYBAAELEKTCZ0005092353300,20300,20-0,03300,20300,202600188,40490,10
ENERGOAQUABAAENRGACS0008419750780,50780,50-2,43780,50780,5000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460493,1093,10+1,9793,1093,1012611 73168,00113,90
EUROVIA CSBAASTASZCS00050228541 382,001 382,000,001 382,001 382,00305421 510813,101 462,00
FINOP HOLDINGBAAFINOPCZ0008418001961,50962,000,00961,50962,0098 657617,00962,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 501,1013 501,100,0013 501,1013 501,10008 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 197,502 197,60+4,392 197,502 197,60001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851666,80671,00+0,59666,80690,002718 401450,10750,00
HOTEL PANORAMABAAPANORCS0008438354632,10632,10+0,31632,10632,101632409,30720,10
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,000,001 000,001 000,0000373,001 000,00
CHEVAK CHEBBAAVOKCHCZ0009061750280,00280,000,00280,00280,0000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 320,302 320,300,002 320,302 320,30002 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 215,001 215,00-0,401 215,001 215,004655 8901 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908145,00145,000,00145,00145,0000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001551,20566,70+2,81551,20566,7000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757599,50599,50+0,08599,50599,5031 799401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904153,30153,30-9,87153,30153,30152 300146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 050,101 050,10+4,991 050,101 050,1000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657675,10675,10-9,98675,10675,1042 700310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 331,602 331,60+2,432 331,602 331,605301 161 7071 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 755,002 755,000,002 755,002 755,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158420,00420,00+2,46420,00420,0041 680337,50451,10
JIHOSTROJBAAJIHSTCS000503636765,3065,30+0,1565,3065,300050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955342,50342,500,00342,50342,6000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 990,102 991,20+0,032 990,102 991,2046147 0211 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 810,003 740,50-1,823 740,503 810,50002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 677,801 677,80-1,371 677,801 677,8011 6781 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341562 955,302 955,30-3,982 955,302 955,3038 8661 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050261,6061,600,0061,6061,600041,0067,00
KAROSERIABAAAVIABCS0005032150300,00299,00-0,33299,00300,0000267,00343,00
KDYNIUMBAAKDYNICZ00050236552 524,002 524,000,002 524,002 524,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 552,602 567,10+0,472 552,602 600,00258665 6641 825,902 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,20421,200,00421,20421,2000400,00551,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 135,501 135,500,001 135,501 135,5000634,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351120,00120,00-6,25120,00120,00678 04097,40165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 185,101 181,50-0,171 179,601 185,10201237 5061 005,701 204,10
K-T-V INVESTBAAKOTVACZ0009048955450,10451,00-1,95450,10451,00114 952330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 200,501 193,00-0,661 193,001 200,502732 339734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251990,00990,000,00990,00990,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853625,30625,30-1,24625,30625,3042 501431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804319,40319,40+1,04319,40319,4000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 320,001 330,10+0,761 320,001 330,10001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580033,3033,30+2,1433,3033,30762 53116,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251345,20350,00+2,91344,50359,703 9021 367 35960,00365,00
MADETABAAJIMLECS0008420550502,00545,70+9,99502,00545,7000351,70647,50
MEDICAMENTABAAMEDIKCZ0008455755500,00500,00-1,10500,00500,002211 000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960136,50143,30+4,90136,50143,300084,40170,00
METALIMEXBAAMETLXCS00084124581 855,001 855,00+4,801 855,001 855,00001 530,002 175,10
MILETABAAMILETCS000502745768,1074,90+9,9868,1074,900058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552157,00158,00+1,21157,00158,0000156,00201,00
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558269,50269,50+10,00269,50269,50154 043225,40315,50
MSABAAMSACZ0005016501150,30150,300,00150,30150,3000150,00259,60
NKT CABLESBAAKABKLCZ0005082255665,10665,100,00636,10665,1053 297544,00777,00
ODKOLEKBAAODKOLCZ0009064051723,00723,000,00723,00723,0000252,00770,50
OKDBAAOKDCZ0005100651290,00290,00+1,39290,00290,0028582 65095,10297,00
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558226,10226,60+4,85226,10226,600097,60226,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085270,0070,000,0070,0070,000046,0070,80
O2 C.R.BAATELECCZ0009093209292,80290,100,00290,10294,003 6091 054 139212,00380,00
PARAMOBAAPARAMCZ0005091355512,20512,20-2,43512,20512,2021 024380,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958101,20101,200,00101,20101,200087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 500,0014 500,00+0,3414 500,0014 500,009130 50010 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650800,00800,00+1,38800,00800,006048 000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 000,001 000,00-0,041 000,001 000,006161 000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,20107,200,00107,20107,200074,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 985,001 985,00+0,501 985,001 985,0059 9251 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158800,50800,500,00800,50800,5000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 750,002 760,00-1,892 750,002 760,001130 3101 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,100,003 000,003 000,10002 403,803 200,00
PRIOR ČRBAAPRICBCS0008457859122,50122,500,00122,50122,500099,30250,00
PSVSBAAPRSVOCZ00051115001 291,901 291,900,001 291,901 291,9000643,001 291,90
RAAB KARCH.STAVIVABAARAABCZ0005101154121,30122,60+2,16121,30122,600081,10125,00
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,000,002 000,002 000,0048 0001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455601,00601,00+3,08601,00601,001601316,00739,30
SČ ARMATURKABAASCARMCS0005003854152,80152,80+4,94152,80152,8000110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 399,502 399,500,002 399,502 399,50001 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 900,002 900,000,002 900,002 900,00002 505,103 290,00
SELGENBAASELGECZ0009033650303,00311,00+2,64303,00311,0000242,00364,50
SETUZABAASETUZCZ0008460052300,00300,000,00300,00300,00123 600183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350910,00900,00-0,33900,00910,008173 400336,30903,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458660,00660,000,00660,00660,0042 640280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259415,80416,00+0,12409,00416,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 200,003 200,00-2,833 100,003 200,001444 6001 660,203 295,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 681,102 681,10-0,102 681,102 681,10410 7242 451,003 150,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 150,101 142,60-0,651 142,601 150,1000665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300239,00239,00-0,41238,00239,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952677,50620,00-6,06620,00677,50272175 793233,30660,00
SPOLANABAASPOLACS000842495890,2085,00-5,7685,0090,204 479381 90354,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858172,30177,00+3,50172,30177,00437 55577,00179,90
STAROROL.PORCELÁNBAASTAROCZ0005085753235,00235,000,00235,00235,00102 350156,50265,00
STČ ENERGETICKÁBAASTRENCZ00050782532 000,202 000,200,002 000,202 000,20001 370,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 500,003 500,000,003 500,003 500,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050947,10947,10+0,01947,10947,105552 091764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354166,00167,00+4,30166,00167,00243 98845,20167,00
ŠTI HOLDINGBFASTICZ00090878051 280,601 280,60+3,101 280,601 280,604051 224672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 032,001 050,00+1,781 032,001 050,0000713,101 100,00
TATRABAATATRACS000501845647,2046,00-2,9546,0049,903 030144 51336,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950750,00750,00+1,35750,00750,00118 250381,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 282,001 282,000,001 282,001 282,0000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135196,20101,00+5,2096,20101,000037,70119,30
TOMABAATOMACZ0005088559159,00159,00+3,24159,00159,00213 33967,10160,00
TRANZABAATRANZCZ0005076356121,00121,00-0,49121,00121,00455 44599,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 464,501 473,30+0,661 409,701 473,3000734,501 750,00
UNIPETROLBAAUNIPECZ000909150064,9064,50+0,7864,1065,004 708305 23931,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 425,001 425,000,001 425,001 425,0000921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308138,20138,200,00138,20138,200091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 670,302 670,300,002 670,302 670,30001 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 210,003 210,000,003 210,003 210,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658293,00293,00+9,32293,00293,006117 873245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585019,3019,30+4,3219,3019,3063612 27514,8076,30
VHOSBAAVHOSCZ0009047254702,00702,000,00702,00702,0000632,001 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 502,001 502,000,001 502,001 502,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159860,00860,000,00860,00860,0000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855818,4018,40+3,9518,4018,405927,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850365,00365,000,00365,00365,003010 950160,90380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056220,00220,100,00220,00220,1000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,30200,300,00200,30200,3000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150235,00240,50+2,34235,00258,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657181,20181,200,00181,20181,2000100,20208,70
VULKANBAAVULKACZ0005100453302,00302,00+7,66302,00302,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 859,502 859,60+4,742 859,502 859,60001 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,8028,800,0028,8028,800019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 586,605 586,60+3,975 586,605 586,60002 499,706 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 475,203 475,200,003 475,203 475,20002 422,003 990,00
ŽĎASBAAZDASCS0005031152315,00315,00-0,31315,00315,00123 780212,50331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 006,304 012,00+0,304 000,004 012,6036144 2543 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,0050,100,0050,0050,100041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 805,001 805,000,001 805,001 805,0000627,601 870,00