zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 7:51
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 22.10.2003

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.

22.09.200321.10.2003
23.10.200321.11.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852166,20166,200,00166,20166,2000110,00180,00
ALIACHEMBABSYNTHCZ000511260715,9014,20+2,1514,2015,9078811 5926,8015,60
ALIACHEMBAASYNTHCZ0005091959160,60157,50-2,23157,50160,6013621 45169,60161,10
AMMANN CRBAASTVSTCS0005003755256,80256,80-4,49256,80256,806015 408241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,100,00341,10341,1000210,00504,50
AVIABAAAVIACS000502075919,5019,500,0019,5019,500019,0033,30
BMTBAABMTBOCS0005030758514,50514,50+7,18514,50514,5031 544190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607208,00206,10-0,91200,10208,0010721 923134,70230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454716,70716,700,00716,70716,70107 167419,30764,20
BRISK TÁBORBAABRITACZ0005074856635,30635,300,00635,30635,3000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 470,001 470,000,001 470,001 470,004058 800567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009365,00365,000,00365,00365,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207306,70310,20+2,03306,70310,2000119,30351,10
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 PROPERTYBFAIFBOCZ0009086807724,80724,90+0,01724,80724,9000657,001 050,00
ČECHOFRACHTBAACECHFCZ00084134574 700,104 700,200,004 700,104 700,20002 800,105 000,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556480,00480,00-2,04480,00480,00146 720371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 550,007 600,00+0,667 550,007 600,00004 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 052,501 052,500,001 052,501 052,5000391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607311,50311,00-1,58311,00311,5021968 199180,10319,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752299,50300,00+5,00299,50300,009227 56081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,000,0040,0040,00301 20028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457185,00180,00-4,25180,00185,0015027 31862,10190,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300145,30144,00-0,82140,70145,3019 1092 728 32086,80146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051386,00386,00-0,77386,00386,00207 720260,00458,10
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.LOUNYBAAELEKTCZ0005092353300,20300,200,00300,20300,20154 503188,40490,10
ENERGOAQUABAAENRGACS0008419750780,50780,500,00780,50780,5000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460493,1093,20+0,1093,1093,3018917 61468,00113,90
EUROVIA CSBAASTASZCS00050228541 365,001 382,000,001 365,001 382,00246339 870813,101 462,00
FINOP HOLDINGBAAFINOPCZ0008418001962,10962,10+0,01962,10962,1098 659617,00962,10
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 200,002 200,00+0,102 200,002 200,0024 4001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851720,00700,00+4,32690,00720,006345 290450,10750,00
HOTEL PANORAMABAAPANORCS0008438354645,10646,00+2,19645,10646,0042 583409,30720,10
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 150,102 150,10-7,332 150,102 150,1036 4502 150,102 845,00
IF OBCHODUBFAOBCHOCZ00080111031 220,001 215,000,001 215,001 220,0090109 7751 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908145,00145,000,00145,00145,0000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001566,70566,700,00566,70566,7000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757600,00600,00+0,08600,00600,0053 000401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904153,30153,300,00153,30168,6000146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 050,101 050,100,001 050,101 050,1000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657623,10720,00+6,65623,10720,001610 585310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 331,602 331,600,002 331,602 331,60001 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 755,002 755,000,002 755,002 755,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158420,00420,000,00420,00420,0000337,50451,10
JIHOSTROJBAAJIHSTCS000503636765,3065,300,0065,3065,300050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955342,70342,70+0,05342,70342,8000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 991,202 991,300,002 991,202 991,301 4594 663 1101 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 740,003 740,00-0,013 740,003 740,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 677,801 677,800,001 677,801 677,80001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 070,003 077,50+4,133 070,003 077,50001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050261,6061,600,0061,6061,600041,0067,00
KAROSERIABAAAVIABCS0005032150301,00301,00+0,66301,00301,00362108 962267,00343,00
KDYNIUMBAAKDYNICZ00050236552 524,002 524,000,002 524,002 524,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 567,302 462,00-4,092 447,302 567,30176438 0891 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 LESYBAAKRULECZ0009053351117,50117,50-2,08117,50117,500097,40165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 176,101 178,60-0,241 176,101 178,602428 2741 005,701 204,10
K-T-V INVESTBAAKOTVACZ0009048955460,00470,00+4,21460,00470,0052 310330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 147,001 147,00-3,851 147,001 147,0066 882734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251990,00990,000,00990,00990,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853631,20630,60+0,84630,60631,20159 467431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,00-8,89291,00291,001291209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 285,101 285,10-3,381 285,101 285,1045 1401 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580031,8031,80-4,5031,8031,80752 38516,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251351,10348,30-0,48348,00351,1024886 81760,00365,00
MADETABAAJIMLECS0008420550528,10551,20+1,00528,10551,2000351,70647,50
MEDICAMENTABAAMEDIKCZ0008455755506,20506,20+1,24506,20506,2000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960150,00150,00+4,67150,00150,00223 30084,40170,00
METALIMEXBAAMETLXCS00084124581 940,001 940,00+4,581 940,001 940,00611 6401 530,002 175,10
MILETABAAMILETCS000502745774,9074,900,0074,9074,901289958,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,20173,20+9,62173,20173,2000156,00201,00
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558269,50269,500,00269,50269,5000225,40315,50
MSABAAMSACZ0005016501150,30150,300,00150,30150,3000150,00259,60
NKT CABLESBAAKABKLCZ0005082255665,10607,00-8,73607,00665,1085 088544,00777,00
ODKOLEKBAAODKOLCZ0009064051723,00723,000,00723,00723,0000252,00770,50
OKDBAAOKDCZ0005100651290,00287,00-1,03270,10292,001 878526 90095,10297,00
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558219,00211,00-6,88211,00219,006514 13197,60226,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085270,0070,000,0070,0070,000046,0070,80
O2 C.R.BAATELECCZ0009093209290,10281,00-3,13281,00290,102 602739 500212,00380,00
PARAMOBAAPARAMCZ0005091355515,00516,00+0,74515,00516,00136 701380,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958101,20102,00+0,79101,20102,000087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 387,0014 457,70-0,2914 345,4014 457,7049704 87610 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650789,50789,50-1,31789,50789,6000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453979,90955,50-4,45955,50979,9000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,20107,200,00107,20107,200074,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,001 975,00-0,501 975,001 975,00001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158800,50802,80+0,28800,50802,8000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 755,002 893,00+4,812 755,002 893,001543 2571 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.STAVIVABAARAABCZ0005101154115,60115,60-5,70115,60115,60161 85081,10125,00
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,000,002 000,002 000,001020 0001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455602,00602,00+0,16602,00602,0000316,00739,30
SČ ARMATURKABAASCARMCS0005003854145,60145,60-4,71145,60145,60101 456110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 300,102 300,10-4,142 300,102 300,10511 5011 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 900,002 940,00+1,372 900,002 940,00002 505,103 290,00
SELGENBAASELGECZ0009033650320,00320,10+2,92320,00320,1000242,00364,50
SETUZABAASETUZCZ0008460052300,00300,000,00300,00300,0051 500183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350864,20874,10-2,87864,20874,102017 383336,30903,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458660,60660,000,00660,00660,60149 245280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259409,50415,00-0,24394,30415,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 240,003 240,00+1,253 240,003 240,0013 2401 660,203 295,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 681,102 681,100,002 681,102 681,10002 451,003 150,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 142,601 142,600,001 142,601 142,6000665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300238,60238,60-0,16238,60238,6000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952650,00637,00+2,74625,50650,00322207 320233,30660,00
SPOLANABAASPOLACS000842495885,6085,30+0,3585,3085,60857 27454,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858177,00172,00-2,82172,00177,0030553 10877,00179,90
STAROROL.PORCELÁNBAASTAROCZ0005085753235,00258,50+10,00235,00258,5000156,50265,00
STČ ENERGETICKÁBAASTRENCZ00050782531 950,301 950,20-2,491 950,201 950,3059 7511 370,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 500,003 500,000,003 500,003 500,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050970,60971,00+2,52970,60971,1000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354180,00180,00+7,78180,00180,0010018 00045,20180,00
ŠTI HOLDINGBFASTICZ00090878051 340,201 408,60+9,991 340,201 408,606083 148672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 050,001 050,000,001 050,001 050,0022 100713,101 100,00
TATRABAATATRACS000501845649,3049,90+8,4748,2051,000036,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950785,00785,00+4,66785,00785,0000381,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 282,001 282,000,001 282,001 282,0000810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351102,50102,50+1,48102,50102,50474 81837,70119,30
TOMABAATOMACZ0005088559160,00159,000,00159,00160,00599 40567,10160,00
TRANZABAATRANZCZ0005076356115,30115,30-4,71115,30115,30303 45999,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 473,201 473,300,001 473,201 473,3000734,501 750,00
UNIPETROLBAAUNIPECZ000909150064,4063,80-1,0863,7064,8020 0001 278 75531,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 425,001 415,00-0,701 415,001 425,0000921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308138,20138,200,00138,20138,200091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 670,302 677,40+0,262 670,302 677,40001 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 210,003 210,000,003 210,003 210,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658293,00320,00+9,21264,00320,0019657 929245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,4018,40-4,6618,4018,402953414,8076,30
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 MIKULOVBAAVINOMCS0008465159860,00860,000,00860,00860,001860700,00928,00
VÍTKOVICEBAAVITKOCZ000509855817,7017,70-3,8017,7017,70203547,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850350,00350,00-4,10350,00350,0000160,90380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056220,10220,100,00220,10220,10102 201123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,30200,300,00200,30200,3000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150242,50242,50+0,83242,50242,5000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657181,20181,200,00181,20181,2000100,20208,70
VULKANBAAVULKACZ0005100453302,00302,000,00302,00302,001302156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 859,502 859,600,002 859,502 859,60001 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,7027,70-3,8127,7027,7056015 51219,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 373,105 373,10-3,825 373,105 373,10316 1192 499,706 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 475,203 475,200,003 475,203 475,20002 422,003 990,00
ŽĎASBAAZDASCS0005031152315,00315,000,00315,00315,0010031 500212,50331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 006,004 000,10-0,294 000,004 012,10118472 4423 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,0050,100,0050,0050,100041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 805,001 805,000,001 805,001 805,009 08316 897 105627,601 870,00