zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 17:11
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 23.10.2003

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.

23.09.200322.10.2003
24.10.200324.11.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852166,20171,70+3,30166,20171,7000110,00180,00
ALIACHEMBABSYNTHCZ000511260714,5014,70+3,5214,5014,705568 1196,8015,60
ALIACHEMBAASYNTHCZ0005091959144,50144,30-8,38144,30152,00791114 80569,60161,10
AMMANN CRBAASTVSTCS0005003755256,80265,90+3,54256,80265,9000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,100,00341,10341,1000210,00504,50
AVIABAAAVIACS000502075919,0019,00-2,5619,0019,0059519,0033,30
BMTBAABMTBOCS0005030758514,50532,50+3,49509,50532,5000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607221,00201,30-2,32193,40221,007716 095134,70230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454716,70716,700,00716,70716,7000419,30764,20
BRISK TÁBORBAABRITACZ0005074856631,10631,10-0,66631,10631,10116 942266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 460,001 470,000,001 460,001 470,004464 260567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009365,00365,000,00365,00365,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207310,20324,60+4,64310,20324,6000119,30351,10
CONCORDIA INV.IFBFACONIFCZ0008021201278,00278,000,00278,00278,0000220,00291,00
CONSUS IFBFACONINCZ000802830558,0058,000,0058,0058,000042,1058,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 600,003 600,000,003 600,003 600,00001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807724,90724,80-0,01724,80724,9000657,001 050,00
ČECHOFRACHTBAACECHFCZ00084134575 000,105 000,00+6,375 000,005 000,1026130 0002 800,105 000,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556480,00480,000,00480,00480,0000371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 600,007 601,00+0,017 600,007 601,00004 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,001 010,00-4,031 010,001 010,0066 060391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607311,50310,00-0,32310,00315,003 210997 867180,10319,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752307,50307,50+2,50307,50307,500081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025836,0036,00-10,0036,0036,00301 08028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457169,00169,00-6,11169,00169,00264 39462,10190,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300143,70139,00-3,47138,00143,7016 1162 260 25086,80146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051386,00404,00+4,66386,00404,0000260,00458,10
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.LOUNYBAAELEKTCZ0005092353300,30300,30+0,03300,30300,3000188,40490,10
ENERGOAQUABAAENRGACS0008419750780,50780,500,00780,50780,5000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460493,3093,40+0,2193,3093,4014813 81468,00113,90
EUROVIA CSBAASTASZCS00050228541 383,001 383,00+0,071 383,001 383,00284392 772813,101 462,00
FINOP HOLDINGBAAFINOPCZ0008418001962,00962,00-0,01962,00962,001211 544617,00962,10
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
GUMOTEXBAAGUMOTCZ0005086751950,00950,000,00950,00950,0076 839380,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 245,002 245,00+2,042 245,002 245,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851700,00673,20-3,82673,20700,001913 086450,10750,00
HOTEL PANORAMABAAPANORCS0008438354700,00700,00+8,35650,10700,002920 100409,30720,10
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 150,102 150,100,002 150,102 150,10002 150,102 845,00
IF OBCHODUBFAOBCHOCZ00080111031 215,001 215,000,001 215,001 215,003744 9551 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908145,00145,000,00145,00145,0000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001566,70566,700,00566,70566,7063 400476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757575,60575,60-4,06575,60575,6000401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904150,10150,10-2,08150,10150,10304 503146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 050,101 050,100,001 050,101 050,1000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657661,50727,60+1,05661,50727,6000310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 276,102 275,00-2,422 275,002 276,103988 0611 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 755,002 822,00+2,432 755,002 822,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158420,00420,000,00420,00420,0000337,50451,10
JIHOSTROJBAAJIHSTCS000503636771,8071,80+9,9571,8071,80604 30850,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955335,50335,60-2,07335,50335,6000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 991,302 991,400,002 991,302 991,402167 1181 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 615,003 615,00-3,343 615,003 615,0027 2302 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 677,801 677,800,001 677,801 677,80001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 083,403 083,40+0,193 083,403 083,40001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050261,6062,70+1,7861,6062,700041,0067,00
KAROSERIABAAAVIABCS0005032150312,00312,00+3,65312,00312,0000267,00343,00
KDYNIUMBAAKDYNICZ00050236552 524,002 524,000,002 524,002 524,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 461,502 422,00-1,622 404,102 461,50166402 8581 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 LESYBAAKRULECZ0009053351115,00115,00-2,12115,00115,00758 62597,40165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 178,601 172,10-0,551 172,101 178,604350 5511 005,701 204,10
K-T-V INVESTBAAKOTVACZ0009048955470,00470,000,00470,00470,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 194,001 194,00+4,091 194,001 194,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251990,00990,000,00990,00990,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853630,10630,10-0,07630,10630,1063 781431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 330,101 330,10+3,501 330,101 330,10001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580032,6032,60+2,5132,6032,600016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251351,00348,10-0,05348,10359,80926325 11960,00365,00
MADETABAAJIMLECS0008420550535,70551,200,00535,70551,2000351,70647,50
MEDICAMENTABAAMEDIKCZ0008455755511,10556,00+9,83511,10556,007340 319310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960150,00150,000,00150,00150,000084,40170,00
METALIMEXBAAMETLXCS00084124581 800,001 800,00-7,211 800,001 800,001628 8001 530,002 175,10
MILETABAAMILETCS000502745774,9074,900,0074,9074,90644958,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552190,50190,50+9,98190,50190,5000156,00201,00
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558269,50269,500,00269,50269,5000225,40315,50
MSABAAMSACZ0005016501150,60150,60+0,19150,60150,604602150,00259,60
NKT CABLESBAAKABKLCZ0005082255607,00606,50-0,08606,50607,00148 492544,00777,00
ODKOLEKBAAODKOLCZ0009064051723,00723,000,00723,00723,0042 892252,00770,50
OKDBAAOKDCZ0005100651289,00290,00+1,04280,20290,001 410407 46295,10297,00
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558211,30211,30+0,14211,30211,30336 97397,60226,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085270,0070,000,0070,0070,000046,0070,80
O2 C.R.BAATELECCZ0009093209280,00277,10-1,38277,00288,105 0651 420 931212,00380,00
PARAMOBAAPARAMCZ0005091355515,10515,10-0,17515,10515,101515380,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958102,00102,000,00102,00102,00242 44887,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 245,7014 335,90-0,8414 245,7014 335,9047672 42410 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453966,60966,60+1,16966,60966,9000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,20107,200,00107,20107,200074,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 965,001 965,00-0,501 965,001 965,0035 8951 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158820,00820,00+2,14820,00820,002520 500402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 824,502 824,60-2,362 824,502 824,60001 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.STAVIVABAARAABCZ0005101154117,80117,80+1,90117,80117,800081,10125,00
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,000,002 000,002 000,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455602,00602,000,00602,00602,0000316,00739,30
SČ ARMATURKABAASCARMCS0005003854145,60145,600,00145,60145,605728110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 399,502 360,10+2,602 360,102 399,50001 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 070,003 070,00+4,423 070,003 070,00002 505,103 290,00
SELGENBAASELGECZ0009033650320,10330,00+3,09320,10330,0000242,00364,50
SETUZABAASETUZCZ0008460052297,50297,50-0,83297,50297,5000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350878,50930,00+6,39878,50930,007062 873336,30930,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458660,30663,40+0,51660,30663,4000280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259412,00412,00-0,72412,00412,0093 708251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 175,003 125,00-3,543 100,103 175,10001 660,203 295,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 681,102 681,100,002 681,102 681,10002 451,003 150,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 035,101 035,10-9,401 035,101 035,1066 211665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300238,60238,600,00238,60238,6000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952639,60650,00+2,04639,60650,0012278 706233,30660,00
SPOLANABAASPOLACS000842495882,4082,40-3,3982,4082,40433054,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858172,20172,20+0,11172,20172,20468977,00179,90
STAROROL.PORCELÁNBAASTAROCZ0005085753275,00280,30+8,43275,00280,30704197 310156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782532 000,202 000,20+2,562 000,202 000,20001 370,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 500,003 500,000,003 500,003 500,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050970,60970,60-0,04970,60970,6000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354165,10174,00-3,33165,10174,008614 44845,20180,00
ŠTI HOLDINGBFASTICZ00090878051 370,001 420,20+0,821 370,001 420,204158 178672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 085,001 085,00+3,331 085,001 085,0000713,101 100,00
TATRABAATATRACS000501845652,0046,50-6,8146,5052,0066531 33236,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950785,00785,000,00785,00785,0000381,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 282,001 282,000,001 282,001 282,002734 614810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351110,00110,00+7,31110,00110,00242 64037,70119,30
TOMABAATOMACZ0005088559156,60154,10-3,08154,10160,007010 84667,10160,00
TRANZABAATRANZCZ0005076356121,00121,00+4,94121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 473,201 473,300,001 473,201 473,3000734,501 750,00
UNIPETROLBAAUNIPECZ000909150060,7064,90+1,7260,7064,9015 559997 04931,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 415,001 415,000,001 415,001 415,0000921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308138,20138,200,00138,20138,200091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 677,302 677,400,002 677,302 677,40001 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 210,003 210,000,003 210,003 210,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658322,00322,00+0,62322,00322,006821 896245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585019,9018,400,0018,4020,001 22524 39014,8076,30
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
VÍTKOVICEBAAVITKOCZ000509855817,6017,700,0017,6017,701031 8237,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850335,00335,00-4,28335,00335,00258 375160,90380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056220,10220,100,00220,10220,1000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353201,00201,00+0,34201,00201,00750150 750110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150242,50242,500,00242,50242,5000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657181,20181,200,00181,20181,2000100,20208,70
VULKANBAAVULKACZ0005100453302,00302,000,00302,00302,00103 020156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,8028,80+3,9728,8028,800019,0029,00
WIENERBERGER C.P.BAAJICIHCS00084158572 730,102 730,10-4,522 730,102 730,1038 1901 952,002 970,00
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
ŽĎASBAAZDASCS0005031152315,00318,40+1,07315,00318,4000212,50331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 013,003 950,00-1,253 950,004 013,0095379 7113 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,0050,100,0050,0050,100041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 805,001 805,000,001 805,001 805,00200372 060627,601 870,00