zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 18:08
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 31.10.2003

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.

01.10.200330.10.2003
03.11.200301.12.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852170,70170,70+1,54170,70170,7035260 086110,00180,00
ALIACHEMBAASYNTHCZ0005091959137,60140,10+1,52137,60155,009313 47469,60161,10
ALIACHEMBABSYNTHCZ000511260714,3014,30+1,4114,3014,301922 7466,8015,90
AMMANN CRBAASTVSTCS0005003755264,20275,30+4,20264,20275,3000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257307,10307,100,00307,10307,1000210,00504,50
AVIABAAAVIACS000502075920,9020,900,0020,9020,900019,0033,30
BMTBAABMTBOCS0005030758443,30475,00+5,55443,30475,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607201,10201,10-0,04201,10201,10459 050138,10230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454707,30707,300,00707,30707,3000419,30764,20
BRISK TÁBORBAABRITACZ0005074856631,50631,500,00631,50631,5000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 550,001 550,00+4,021 550,001 550,002538 750567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009365,00365,000,00365,00365,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207327,40327,40-3,39327,40327,4041 310122,10351,10
CONCORDIA INV.IFBFACONIFCZ0008021201278,00278,000,00278,00278,0000220,00291,00
CONSUS IFBFACONINCZ000802830558,0058,00-6,4558,0058,00804 64042,1062,00
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 085,105 085,10+1,705 085,105 085,10002 840,005 085,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556485,60485,600,00485,60485,6073 399371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 850,007 850,00+1,947 850,007 850,00004 032,008 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,001 010,00-4,031 010,001 010,0033 030405,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607305,00310,00+1,63305,00311,90646198 120180,10319,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752287,30279,50-2,34279,50287,300081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025836,0036,000,0036,0036,00301 08028,80100,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457187,30187,30-6,35187,30187,30305 61962,10200,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300140,30142,20+1,49140,20142,509 9091 407 15888,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051401,00401,00+0,12401,00401,0000260,00458,10
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.LOUNYBAAELEKTCZ0005092353270,50270,60+0,03270,50270,6000188,40490,10
ENERGOAQUABAAENRGACS0008419750760,00760,000,00760,00760,0000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460493,0093,30+0,1093,0093,3030928 75568,00113,90
EUROVIA CSBAASTASZCS00050228541 388,001 388,00+0,571 388,001 388,00180249 840826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001969,00969,00+0,10969,00969,001 5451 542 645617,001 009,10
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 850,0013 850,000,0013 850,0013 850,00008 551,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751950,00950,000,00950,00950,001716 555386,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 290,002 290,00+2,002 290,002 290,001022 9001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851742,50742,60+2,63742,50742,6000475,20750,00
HOTEL PANORAMABAAPANORCS0008438354719,00719,00+0,13719,00719,0021 438409,30720,10
HYPOTEČNÍ BANKABACREGICZ0008030509975,00976,80+0,18975,00976,8000373,001 000,10
CHEVAK CHEBBAAVOKCHCZ0009061750280,00280,000,00280,00280,0000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 150,102 150,100,002 150,102 150,1012 1502 150,102 845,00
IF OBCHODUBFAOBCHOCZ00080111031 215,501 217,00-1,571 215,501 217,0067 2951 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908171,10171,10+9,96171,10171,10335 646128,00171,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001595,00595,000,00595,00595,0095 355476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757575,60575,600,00575,60575,6000401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904179,00179,00+8,35179,00179,0014425 776146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 050,101 050,100,001 050,101 050,1000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657662,00662,00-10,84662,00662,0000310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 343,802 343,80+1,902 343,802 343,80002 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
JIHOSTROJBAAJIHSTCS000503636772,5072,500,0072,5072,500050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955333,00333,100,00333,00333,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 002,903 003,100,003 002,903 003,10002 207,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 735,003 735,000,003 735,003 735,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 677,401 677,400,001 677,401 677,40001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 152,503 152,50-1,483 152,503 152,50001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150301,00301,00-3,52301,00301,00329 632267,00342,20
KDYNIUMBAAKDYNICZ00050236552 524,002 524,000,002 524,002 524,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 393,302 433,10+1,882 393,302 444,30128309 5931 825,902 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464356,00364,00+3,70356,00364,0000351,00551,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 116,501 116,50-1,671 116,501 116,5055 583634,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351116,20116,200,00116,20116,200097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955480,00490,00+2,08480,00490,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 200,001 200,000,001 200,001 200,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,10950,10-0,19950,10950,1054 751563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853626,10700,00+5,10626,10700,002215 178431,00700,60
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 ŠUMPERKBAASTPSUCZ000501580031,4031,400,0031,4031,400016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251354,00360,00+1,69349,10360,00291102 51962,00365,00
MADETABAAJIMLECS0008420550549,00549,000,00549,00549,0000353,50647,50
MEDICAMENTABAAMEDIKCZ0008455755478,00478,000,00478,00478,0000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960151,10151,20+0,13151,10151,200084,40170,00
METALIMEXBAAMETLXCS00084124581 900,001 900,00+9,191 900,001 900,005298 8001 530,002 175,10
MILETABAAMILETCS000502745774,9074,900,0074,9074,900058,1097,90
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
MSABAAMSACZ0005016501156,80156,40-0,25156,40156,80294 538150,00259,60
NKT CABLESBAAKABKLCZ0005082255622,30622,30+0,01622,30622,3000544,00777,00
ODKOLEKBAAODKOLCZ0009064051723,00723,000,00723,00723,0000252,00770,50
OKDBAAOKDCZ0005100651299,00300,00+3,09299,00300,0015044 90095,10300,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,7000810,001 000,00
OSTROJBAAOSTROCS0008435558235,00235,00+8,29235,00235,0029769 795103,70235,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085270,0070,000,0070,0070,000046,0070,80
O2 C.R.BAATELECCZ0009093209277,50281,90+1,58277,50281,901 640459 479226,20380,00
PARAMOBAAPARAMCZ0005091355499,00499,00+0,08499,00499,0031 497380,10545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958102,00102,000,00102,00102,000087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 490,0014 511,60+1,3414 490,0014 565,9025362 75810 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453956,90956,900,00956,90956,9000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,20107,200,00107,20107,200074,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 965,001 965,00+1,571 965,001 965,00001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158815,50815,500,00815,50815,5000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 770,002 750,00-2,882 750,002 770,001335 9101 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 900,002 900,00-3,332 900,002 900,0012 9002 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.STAVIVABAARAABCZ0005101154117,00117,000,00117,00117,00161 87281,10129,50
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,00+2,552 000,002 000,00100200 0001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455639,70639,70+0,26639,70639,70106 397316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,00141,000,00141,00141,00101 410110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 300,002 272,10-3,722 272,102 300,00920 5881 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 100,003 100,000,003 100,003 100,00002 505,103 290,00
SELGENBAASELGECZ0009033650357,50357,50-2,98357,50357,50103 575242,00380,00
SETUZABAASETUZCZ0008460052329,90315,50-4,36315,50329,9000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350877,00841,10-3,83840,10877,00145125 181336,30930,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458640,00640,00-3,03640,00640,00106 400280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259440,00440,000,00440,00440,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 200,103 200,100,003 200,103 200,10412 8001 660,203 295,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 681,002 681,000,002 681,002 681,00002 451,003 150,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 000,001 000,000,001 000,001 000,0000665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300238,60229,50-3,81229,50238,6000229,50289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952660,00657,000,00657,00660,004227 714233,30674,00
SPOLANABAASPOLACS000842495879,0079,00-1,2579,0079,001294854,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858175,10175,10+6,05175,10175,10162 80277,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753252,20252,200,00252,20252,2000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,301 950,300,001 950,301 950,3023 9011 400,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 220,103 220,10-6,253 220,103 220,1013 2202 301,003 575,50
SUBTERRABAASBTERCS0005023050910,20910,20-3,75910,20910,20109 102764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354168,20169,00+0,53168,20169,00183 03445,20180,00
ŠTI HOLDINGBFASTICZ00090878051 415,601 434,50+5,431 415,601 434,5000672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 082,501 082,500,001 082,501 082,5000713,101 100,00
TATRABAATATRACS000501845645,1042,60-9,3642,6045,101 00043 85036,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950750,00750,000,00750,00750,00107 500400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 325,001 325,000,001 325,001 325,0000810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351110,00110,000,00110,00110,000037,70119,30
TOMABAATOMACZ0005088559157,00157,30+0,19157,00157,3012219 15867,10173,90
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 473,201 473,300,001 473,201 473,3000734,501 750,00
UNIPETROLBAAUNIPECZ000909150062,5063,70+1,2762,5063,702 344149 09433,0065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 438,001 438,000,001 438,001 438,0000921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308138,20138,200,00138,20138,200091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 601,002 601,100,002 601,002 601,10923 4091 693,503 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 250,003 250,000,003 250,003 250,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658296,40291,00-10,18291,00296,40164 688245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585019,8019,40-3,0019,4019,802 20043 15014,8076,30
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 MIKULOVBAAVINOMCS0008465159825,10825,10-1,77825,10825,1064 951701,20928,00
VÍTKOVICEBAAVITKOCZ000509855817,9017,90-0,5517,5017,902 08637 0997,7030,30
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.PARDUBICBAAVOKPACZ0009064150240,40240,40-0,86240,40240,40102 404149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657181,20181,200,00181,20181,2000100,20208,70
VULKANBAAVULKACZ0005100453332,20332,200,00332,20332,2061 993156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550129,0029,00+3,5729,0029,000019,0029,00
WIENERBERGER C.P.BAAJICIHCS00084158572 720,102 800,00+2,942 720,102 800,001233 4401 952,002 970,00
ZČ ENERGETIKABAAZCENGCZ00050773545 373,105 373,100,005 373,105 373,10210 7462 600,106 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 510,103 510,10-3,963 510,103 510,10517 5512 430,303 990,00
ŽĎASBAAZDASCS0005031152312,00312,00-5,45312,00312,00134 056212,50331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 030,704 040,00+0,024 016,104 040,0045181 3753 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