zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 22:48
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 30.10.2003

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.

30.09.200329.10.2003
31.10.200301.12.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852174,60168,10-3,72168,10174,7000110,00180,00
ALIACHEMBAASYNTHCZ0005091959140,50138,00-2,12134,00145,0024234 88469,60161,10
ALIACHEMBABSYNTHCZ000511260715,0014,10-9,0314,1015,003404 9316,8015,90
AMMANN CRBAASTVSTCS0005003755264,20264,20-1,04264,20264,2000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257307,10307,100,00307,10307,1000210,00504,50
AVIABAAAVIACS000502075920,9020,900,0020,9020,903573219,0033,30
BMTBAABMTBOCS0005030758442,00450,00+1,80442,00450,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607200,60201,20+0,39200,60201,205511 053138,10230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454707,30707,300,00707,30707,3000419,30764,20
BRISK TÁBORBAABRITACZ0005074856631,50631,50+0,06631,50631,5000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 490,001 490,000,001 490,001 490,0000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009365,00365,000,00365,00365,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207338,90338,90+1,64338,90338,9015050 835122,10351,10
CONCORDIA INV.IFBFACONIFCZ0008021201278,00278,000,00278,00278,0000220,00291,00
CONSUS IFBFACONINCZ000802830562,0062,000,0062,0062,000042,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 600,003 600,000,003 600,003 600,00001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807724,80724,800,00724,80724,8000657,001 050,00
ČECHOFRACHTBAACECHFCZ00084134575 000,005 000,000,005 000,005 000,0034170 0002 840,005 085,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556485,50485,60+0,12485,50485,6000371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 200,007 700,00+1,987 700,008 200,001185 2004 032,008 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 052,501 052,500,001 052,501 052,5000405,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607303,20305,00-0,52303,10305,8024574 723180,10319,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752288,40286,20-4,60286,20288,400081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025836,0036,000,0036,0036,000028,80100,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457190,10200,00+6,89187,30200,001 746336 75762,10200,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300137,60140,10+1,96136,20140,106 480898 35188,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051400,50400,50+0,47400,50400,5000260,00458,10
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.LOUNYBAAELEKTCZ0005092353270,50270,50-9,92270,50270,508 0032 176 812188,40490,10
ENERGOAQUABAAENRGACS0008419750760,00760,00-5,00760,00760,0000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460493,2093,20+0,1093,1093,3033230 93868,00113,90
EUROVIA CSBAASTASZCS00050228541 380,001 380,000,001 380,001 380,00140193 200826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001967,00968,00+0,20967,00968,002 6572 654 058617,001 009,10
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 176,1013 850,00-2,3013 800,0014 176,10008 551,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751950,00950,000,00950,00950,00109 608386,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 245,002 245,000,002 245,002 245,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851723,50723,50+0,05723,50723,503929 197475,20750,00
HOTEL PANORAMABAAPANORCS0008438354718,00718,00+0,11718,00718,0000409,30720,10
HYPOTEČNÍ BANKABACREGICZ0008030509973,00975,00+0,93973,00975,0000373,001 000,10
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 236,501 236,50+1,761 236,501 236,50001 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908155,60155,60+3,66155,60155,6015023 340128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001595,00595,000,00595,00595,0021 190476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757575,60575,60+4,42575,60575,6000401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904165,20165,20+9,98165,20165,2000146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 050,101 050,10+4,991 050,101 050,1000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657643,10742,50-2,30643,10742,504227 805310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,002 300,000,002 300,002 300,0049 2002 100,102 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 822,002 822,000,002 822,002 822,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158420,00420,000,00420,00420,0000337,50451,10
JIHOSTROJBAAJIHSTCS000503636772,5072,500,0072,5072,50352 53850,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955331,50333,10+0,45331,50333,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 002,903 002,900,003 002,903 002,90002 207,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 735,003 735,000,003 735,003 735,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 677,401 677,40-0,021 677,401 677,4011 6771 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 200,003 200,00+8,293 200,003 200,00001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150312,00312,000,00312,00312,0000267,00342,20
KDYNIUMBAAKDYNICZ00050236552 524,002 524,000,002 524,002 524,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 371,602 388,00+1,182 359,202 400,004281 012 8711 825,902 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464351,00351,00-7,11351,00351,006021 060351,00551,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 135,501 135,500,001 135,501 135,5000634,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351116,20116,20+5,63116,20116,200097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955480,00480,00+2,12480,00480,0041 920330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 200,001 200,000,001 200,001 200,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251952,10952,00-3,83952,00952,102826 657563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853666,00666,00+5,74666,00666,002315 318431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 330,101 330,100,001 330,101 330,10001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580032,6031,40-3,6831,4032,600016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251348,20354,00+1,72336,70360,00879314 70862,00365,00
MADETABAAJIMLECS0008420550549,00549,00-0,39549,00549,0073 843353,50647,50
MEDICAMENTABAAMEDIKCZ0008455755478,00478,00+0,27478,00478,0041 912310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960150,90151,000,00150,90151,000084,40170,00
METALIMEXBAAMETLXCS00084124581 740,001 740,00-4,891 740,001 740,0011 7401 530,002 175,10
MILETABAAMILETCS000502745774,9074,900,0074,9074,90382 84658,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552230,40230,400,00230,40230,4000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558260,00260,000,00260,00260,0000225,40315,50
MSABAAMSACZ0005016501156,80156,800,00156,80156,8000150,00259,60
NKT CABLESBAAKABKLCZ0005082255618,40622,20+0,56618,40622,30116 822544,00777,00
ODKOLEKBAAODKOLCZ0009064051723,00723,000,00723,00723,0000252,00770,50
OKDBAAOKDCZ0005100651291,00291,000,00291,00291,00308 73095,10297,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,7000810,001 000,00
OSTROJBAAOSTROCS0008435558217,00217,00+0,46217,00217,00143 038103,70226,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085270,0070,000,0070,0070,000046,0070,80
O2 C.R.BAATELECCZ0009093209277,50277,50-0,53277,50279,90516144 049226,20380,00
PARAMOBAAPARAMCZ0005091355442,10498,60+12,75442,10498,6052 379380,10545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958102,00102,000,00102,00102,000087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 318,4014 318,40-0,2414 318,4014 318,40457 27410 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453956,90956,90-0,67956,90956,9000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,20107,200,00107,20107,200074,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 934,501 934,50-2,051 934,501 934,5047 7381 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158815,50815,50+1,87815,50815,5000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 831,602 831,600,002 831,602 831,60001 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,000,003 000,003 000,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859112,00112,100,00112,00112,100099,30250,00
PSVSBAAPRSVOCZ00051115001 298,501 298,500,001 298,501 298,5000643,001 298,50
RAAB KARCH.STAVIVABAARAABCZ0005101154117,00117,00-1,26117,00117,00202 34081,10129,50
RMS MEZZANINEBAAPVTCS00084162511 950,101 950,10-2,491 950,101 950,102446 8021 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455580,00638,00+10,00580,00638,00106 206316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,00141,00-9,03141,00141,00152 115110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 360,002 360,000,002 360,002 360,00001 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 100,003 100,000,003 100,003 100,00002 505,103 290,00
SELGENBAASELGECZ0009033650368,50368,50-3,02368,50368,5031 106242,00380,00
SETUZABAASETUZCZ0008460052329,90329,900,00329,90329,9000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350873,50874,60-1,73873,50876,1000336,30930,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458660,00660,000,00660,00660,0000280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259440,00440,00+3,28440,00440,0020791 080251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 055,103 200,10-0,313 055,103 200,101960 2221 660,203 295,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 681,002 681,000,002 681,002 681,0012 6812 451,003 150,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 000,001 000,00-3,391 000,001 000,0022 000665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300238,60238,600,00238,60238,6000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952653,00657,00+0,76653,00660,009260 456233,30674,00
SPOLANABAASPOLACS000842495880,0080,00+2,1780,0080,0018815 04054,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858175,00165,10-4,06165,10180,0049687 30677,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753252,20252,200,00252,20252,2000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,501 950,200,001 950,201 950,501223 4041 400,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 435,003 435,10-1,853 435,003 435,10002 301,003 575,50
SUBTERRABAASBTERCS0005023050945,70945,70-0,03945,70945,7076 620764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354168,10168,10+1,20168,10168,10142 35345,20180,00
ŠTI HOLDINGBFASTICZ00090878051 360,501 360,50-0,111 360,501 360,504054 420672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 082,501 082,50+3,581 082,501 082,5000713,101 100,00
TATRABAATATRACS000501845647,0047,00+3,7547,0047,002079 72936,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950750,00750,000,00750,00750,002015 000400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 325,001 325,00+3,921 325,001 325,0000810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351109,20110,00-7,56109,20110,00495 36037,70119,30
TOMABAATOMACZ0005088559155,80157,00-9,71155,80157,0021533 54367,10173,90
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 473,201 473,300,001 473,201 473,3000734,501 750,00
UNIPETROLBAAUNIPECZ000909150062,7062,90+0,3162,3063,004 558286 38133,0065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 438,001 438,00+1,621 438,001 438,0000921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308138,20138,200,00138,20138,2043 8726 098 20891,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 601,102 601,10+0,032 601,102 601,1025 2021 693,503 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 250,003 250,000,003 250,003 250,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658310,00324,00+5,53291,00324,0012841 190245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,5020,000,0020,0020,502 90059 10014,8076,30
VHOSBAAVHOSCZ0009047254702,00702,000,00702,00702,0000632,001 050,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 502,001 502,000,001 502,001 502,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159840,00840,00-4,81840,00840,001840701,20928,00
VÍTKOVICEBAAVITKOCZ000509855818,2018,00-0,5518,0018,203 51563 5477,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850357,50357,500,00357,50357,5000160,90380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056220,10220,100,00220,10220,1000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353201,00201,000,00201,00201,0000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150242,50242,500,00242,50242,5000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657181,20181,200,00181,20181,2000100,20208,70
VULKANBAAVULKACZ0005100453332,20332,20+0,33332,20332,2041 329156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 600,002 720,00-4,712 600,002 720,00513 3601 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,00-3,4428,0028,0045612 76819,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 373,105 373,100,005 373,105 373,101053 7312 600,106 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 655,103 655,10+0,483 655,103 655,10002 430,303 990,00
ŽĎASBAAZDASCS0005031152330,00330,00+2,80330,00330,00268 580212,50331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 008,004 039,10+0,574 008,004 039,1028112 7373 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,0050,100,0050,0050,100041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 805,001 805,000,001 805,001 805,0081150 684627,601 870,00