Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 0:44
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 01.10.2003

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.

01.09.200330.09.2003
02.10.200331.10.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852172,90172,90-3,94172,90172,9000110,00180,00
ALIACHEMBABSYNTHCZ000511260710,3010,600,0010,3010,602963 1046,8011,20
ALIACHEMBAASYNTHCZ0005091959107,10107,10+0,09107,10107,10192 03569,60110,10
AMMANN CRBAASTVSTCS0005003755268,60268,600,00268,60268,6000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,100,00341,10341,1000210,00504,50
AVIABAAAVIACS000502075923,1025,40+9,9523,1025,400020,0033,30
BMTBAABMTBOCS0005030758440,20440,200,00440,20440,20156 603190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607210,20209,100,00209,10210,206012 579132,00230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454701,10701,00-6,53701,00701,1042 804419,30764,20
BRISK TÁBORBAABRITACZ0005074856633,10633,100,00633,10633,1000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 547,601 547,600,001 547,601 547,6000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009370,00370,000,00370,00370,004215 540178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207316,90316,90+1,44316,90316,9000119,30351,10
CONCORDIA INV.IFBFACONIFCZ0008021201287,20287,20+0,94287,20287,209025 848220,00291,00
CONSUS IFBFACONINCZ000802830557,1057,100,0057,1057,100042,1057,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 280,003 280,00-0,603 280,003 280,00413 1201 841,604 000,00
CZECH PROPERTYBFAIFBOCZ0009086807742,80742,50-10,00742,50742,801511 138657,001 050,00
ČECHOFRACHTBAACECHFCZ00084134574 600,004 700,10+2,174 600,004 700,10002 800,005 000,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556504,40504,200,00504,20504,402110 591371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 300,007 300,000,007 300,007 300,00429 2004 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156960,10960,00-2,04960,00960,1065 760391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607274,60276,50+0,80274,60283,003 7001 025 591180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752333,00333,00-2,34333,00333,000081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025844,4044,40+3,0144,4044,400028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457160,40160,30-0,06160,00160,406911 06162,10165,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300136,00140,00+3,47136,00141,007 001977 12086,80141,70
ČKD KUTNÁ HORABAACKDKHCS0005008051368,60368,60-9,94368,60368,60207 372260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255800,00800,000,00800,00800,0000467,701 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353335,00335,00+0,29335,00335,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750760,00760,000,00760,00760,001712 920486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460490,0086,70-3,6686,7090,0034329 93668,00113,90
EUROVIA CSBAASTASZCS00050228541 370,001 370,00-0,931 370,001 370,0022 740804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001835,10838,00-0,23835,10840,002420 098612,00850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104900,00900,000,00900,00900,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 510,0013 510,000,0013 510,0013 510,00008 302,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751765,00765,00-4,37765,00765,0043 060370,00800,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 075,102 195,00+5,772 075,102 195,001226 1001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851705,00700,00-0,70700,00705,003021 075450,10750,00
HOTEL PANORAMABAAPANORCS0008438354711,00710,000,00710,00711,0042 843409,30720,10
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,000,001 000,001 000,0000373,001 000,00
CHEVAK CHEBBAAVOKCHCZ0009061750310,00310,00-0,95310,00310,00103 100106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 320,002 320,000,002 320,002 320,0024 6402 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 215,501 215,50+0,661 215,501 215,5022 4311 110,101 240,00
II.EPIC HOLDINGBFACZCOICZ0009085908164,90164,90+0,30164,90164,9000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001561,10555,000,00555,00561,1063 348476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757533,60480,30-11,05480,30533,6000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904155,80155,800,00155,80155,8000146,10308,00
JÁCHYMOV PMBAALAZJACS00084467531 000,101 000,100,001 000,101 000,102020 002406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657662,00662,20-9,07662,00662,20106 621310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,002 272,10-1,212 272,102 300,0049 1441 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 900,002 900,000,002 900,002 900,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158436,10436,100,00436,10436,1000337,50451,10
JIHOSTROJBAAJIHSTCS000503636772,3072,300,0072,3072,300050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,10360,100,00360,10360,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 946,002 946,000,002 946,002 946,00001 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 685,003 685,00-0,013 685,003 685,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 816,901 802,80-1,401 802,801 827,80001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 195,003 195,00-4,623 195,003 195,00001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,0056,000,0056,0056,000041,0067,00
KAROSERIABAAAVIABCS0005032150300,00300,000,00300,00300,0000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 350,002 400,10+2,132 350,002 400,10001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 391,202 458,70+5,122 390,402 458,70183446 8311 592,102 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464472,30472,30+0,06472,30472,3000400,00570,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 042,301 042,300,001 042,301 042,3000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351141,80141,30-5,10141,30141,80588 20988,90165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 180,201 204,10+3,751 180,201 204,10001 005,701 204,10
K-T-V INVESTBAAKOTVACZ0009048955485,10485,10-1,00485,10485,1031 455330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 193,101 193,10+2,191 193,101 193,1033 579734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251970,00970,00-2,90970,00970,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853666,70666,70+3,89666,70666,704530 002431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804311,60311,70+0,48311,60311,7000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 316,001 316,00-1,791 316,001 316,001418 4241 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,2026,20+0,3826,2026,200016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251324,10314,20-3,02300,90324,303 4111 088 94560,00365,00
MADETABAAJIMLECS0008420550581,30581,30+0,76581,30581,3074 069303,20647,50
MEDICAMENTABAAMEDIKCZ0008455755416,20429,10+6,95416,20429,1000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960135,10135,10-9,93135,10135,1011515 53784,40170,00
METALIMEXBAAMETLXCS00084124581 851,101 851,10-2,571 851,101 851,1011 8511 530,002 175,10
MILETABAAMILETCS000502745775,0075,000,0075,0075,000058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552172,70172,700,00172,70172,7000165,00225,00
MJM LITOVELBAAZZNSRCS0008434759360,00360,000,00360,00360,0000231,10661,10
MOTORPALBAAMOTORCZ0005084558285,10285,100,00285,10285,1000225,40315,50
MSABAAMSACZ0005016501155,20155,20+0,06155,10155,20132 017150,00259,60
NKT CABLESBAAKABKLCZ0005082255652,20652,20+0,15652,20652,2021 304544,00820,00
ODKOLEKBAAODKOLCZ0009064051675,00700,00+3,70675,00700,0000252,00700,00
OKDBAAOKDCZ0005100651264,00268,00+11,66264,00268,0021557 04095,10268,00
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558186,00186,10+1,08186,00200,0042182 12597,60204,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085265,0065,000,0065,0065,000046,0070,80
O2 C.R.BAATELECCZ0009093209274,80281,90+4,71270,60282,901 858515 174212,00380,00
PARAMOBAAPARAMCZ0005091355503,00503,20+0,03501,50503,2052 514380,00525,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695895,6095,60+0,1095,6095,600081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 590,9013 513,50-0,5213 513,5013 590,9045610 34410 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650762,10762,100,00762,10762,1000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 077,001 077,00+6,721 077,001 077,0011 077616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652114,00114,000,00114,00114,000067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 891,601 891,60-9,921 891,601 891,6023 7831 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158816,40816,40-0,28816,40816,4000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 510,002 512,00-7,302 510,002 512,00922 5941 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 994,102 994,10-1,732 994,102 994,10411 9762 388,003 200,00
PRIOR ČRBAAPRICBCS0008457859136,00136,000,00136,00136,000099,30250,00
PSVSBAAPRSVOCZ00051115001 271,101 271,100,001 271,101 271,1000643,001 271,10
RAAB KARCH.STAVIVABAARAABCZ0005101154116,00116,00+2,65116,00116,0030034 80078,40125,00
RMS MEZZANINEBAAPVTCS00084162512 025,002 025,00+1,252 025,002 025,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455620,60621,100,00620,60621,10159 312316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,10131,20-7,01131,20141,10354 889110,30199,60
SČ ENERGETIKABAASEVENCZ00050780552 370,002 387,10+3,782 370,002 387,102967 8601 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,003 000,000,003 000,003 000,00002 505,103 430,00
SELGENBAASELGECZ0009033650283,00283,000,00283,00283,0000242,00364,50
SETUZABAASETUZCZ0008460052285,40289,80-6,15285,40289,80195 469183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350762,00761,00-2,49761,00762,002015 235317,20850,00
SFINXBAASFINXCS0005036458199,00199,00-1,87199,00199,0000154,10372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458680,60631,20-5,25631,20680,602818 744278,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259455,40455,40-1,64455,40455,4000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 201,703 201,70+0,013 201,703 201,7026 4031 600,303 284,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 730,002 730,100,002 730,002 730,10002 451,003 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251980,00980,000,00980,00980,0000641,001 086,00
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952580,00580,000,00580,00580,00196113 680233,30614,00
SPOLANABAASPOLACS000842495880,0080,00+4,9880,0080,000054,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858173,10179,70+7,66167,40179,70947165 72777,00179,70
STAROROL.PORCELÁNBAASTAROCZ0005085753235,10235,100,00235,10235,1061 411156,50257,80
STČ ENERGETICKÁBAASTRENCZ00050782531 950,601 950,60-0,021 950,601 950,6011 9511 305,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 220,103 220,100,003 220,103 220,1026 4402 301,003 550,00
SUBTERRABAASBTERCS0005023050978,60979,000,00978,60979,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354154,00152,60+3,73150,10154,0041462 68045,20161,10
ŠTI HOLDINGBFASTICZ00090878051 650,001 650,00+8,481 650,001 650,005082 500670,201 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 060,201 062,00+0,181 060,201 062,0000713,101 100,00
TATRABAATATRACS000501845647,3049,00+0,2047,1049,0077637 53436,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950670,00680,000,00670,00680,00343238 890381,00715,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 125,101 250,000,001 125,101 250,001517 626810,001 430,40
TESLA KARLÍNBAATSLKACS000502135187,5089,10+2,0687,5089,100037,70119,30
TOMABAATOMACZ0005088559135,00135,00-10,00135,00135,00425 67067,10150,00
TRANZABAATRANZCZ0005076356121,60121,600,00121,60121,600099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 502,001 427,00-4,991 427,001 502,0000544,001 750,00
UNIPETROLBAAUNIPECZ000909150063,8063,100,0063,1064,005 558354 21631,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,10178,100,00178,10178,1061 057128,70178,20
UNITED ENERGYBAAPSZTECS00084586591 425,001 425,00-4,291 425,001 425,0079 975921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308143,20143,20+0,06143,20143,2012017 18491,00143,20
VČ ENERGETIKABAAVCENGCZ00050769502 967,002 957,00-0,332 957,002 967,00001 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 230,003 230,000,003 230,003 230,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658370,00370,00-7,01370,00370,0000271,60417,80
VET ASSETS A.S.BAAJIPCZ000500585024,3024,70-2,7524,3024,702 28956 02814,8084,00
VHOSBAAVHOSCZ0009047254704,00704,000,00704,00704,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 501,001 501,000,001 501,001 501,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159880,00880,00+2,32880,00880,0065 280700,00928,00
VÍTKOVICEBAAVITKOCZ000509855817,1016,90-6,1116,9017,101 70028 8707,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850368,00368,000,00368,00368,0000160,90380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056210,10210,10-9,90210,10210,1081 681123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,20200,20-0,04200,20200,20102 002110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150237,00237,000,00237,00237,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657208,70208,700,00208,70208,7000100,20208,70
VULKANBAAVULKACZ0005100453350,00350,000,00350,00350,003913 650156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 710,002 710,00-4,572 710,002 710,0025 4201 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,5028,50-0,3428,1029,000019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 966,005 966,00-0,065 966,005 966,00211 9322 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 470,303 470,30+0,293 470,303 470,30002 401,003 990,00
ŽĎASBAAZDASCS0005031152325,00325,10-0,27325,00325,10113 576212,50330,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 611,004 611,00-2,324 611,004 611,006443 064 2043 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835141,7041,700,0041,7041,700041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 720,501 725,00+0,261 720,501 725,0000627,601 799,90