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 - 09.10.2003

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.

09.09.200308.10.2003
10.10.200310.11.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852171,10171,10-2,78171,10171,10213 593110,00180,00
ALIACHEMBABSYNTHCZ000511260711,2011,30+4,6211,2011,30006,8011,30
ALIACHEMBAASYNTHCZ0005091959110,10110,100,00110,10110,10101 10169,60110,10
AMMANN CRBAASTVSTCS0005003755256,10256,100,00256,10256,1011529 452241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,10-0,02341,10341,1000210,00504,50
AVIABAAAVIACS000502075922,0022,000,0022,0022,000020,0033,30
BMTBAABMTBOCS0005030758450,00492,90+9,99450,00492,9000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607210,30209,60-0,61209,60210,30467100 487132,00230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454671,20671,20-6,34671,20671,2042 685419,30764,20
BRISK TÁBORBAABRITACZ0005074856632,10632,10-0,34632,10632,10106 321266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 574,501 574,500,001 574,501 574,5000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009333,00333,000,00333,00333,00103 330178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207326,00330,80+1,47326,00330,8000119,30351,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,00288,10+0,03288,00288,1000220,00291,00
CONSUS IFBFACONINCZ000802830557,0057,000,0057,0057,000042,1057,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 600,003 600,000,003 600,003 600,00123418 2001 890,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807659,20659,20-1,49659,20659,202717 798657,001 050,00
ČECHOFRACHTBAACECHFCZ00084134574 755,604 755,60+0,014 755,604 755,6014 7562 800,005 000,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556510,10507,30-0,54507,30510,10126 102371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 301,107 301,10+0,017 301,107 301,1017 3014 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156990,00990,000,00990,00990,001413 860391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607288,00292,00+1,38288,00292,001 311379 968180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752320,00320,000,00320,00320,000081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025837,7037,70-9,8037,7037,70903 39328,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457162,20174,20+7,33162,20174,20396 43462,10174,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300142,90141,00-0,84138,30142,9010 3511 455 02086,80144,90
ČKD KUTNÁ HORABAACKDKHCS0005008051378,10405,00+7,11378,10405,0000260,00458,10
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.LOUNYBAAELEKTCZ0005092353325,70325,700,00325,70325,7000188,40490,10
ENERGOAQUABAAENRGACS0008419750780,50780,500,00780,50780,5000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460492,8092,80+0,4392,8092,8030027 84068,00113,90
EUROVIA CSBAASTASZCS00050228541 380,001 380,00-0,711 380,001 380,0000804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001841,60843,50+0,28841,60843,5097 580612,00850,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 180,0014 150,00+4,7314 150,0014 180,00008 551,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751800,00800,000,00800,00800,0043 200370,00800,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 177,502 177,600,002 177,502 177,60001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851614,00710,00+15,44614,00710,004933 264450,10750,00
HOTEL PANORAMABAAPANORCS0008438354598,60627,10+9,99598,60627,1063 734409,30720,10
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,000,001 000,001 000,0000373,001 000,00
CHEVAK CHEBBAAVOKCHCZ0009061750297,50297,500,00297,50297,5000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 320,002 320,000,002 320,002 320,00002 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 221,001 220,00-0,081 220,001 221,004757 3581 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908149,20149,200,00149,20149,2000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001511,00516,70+1,11511,00516,7000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757506,60522,30-0,24502,00522,30126 090401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904151,20166,30+9,98151,20166,3000146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 001,001 001,00-4,711 001,001 001,001515 015406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657738,10672,10+0,14672,10738,103020 823310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 287,502 287,50-0,542 287,502 287,5012 2881 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 900,002 900,000,002 900,002 900,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158401,00401,000,00401,00401,1000337,50451,10
JIHOSTROJBAAJIHSTCS000503636772,0072,000,0072,0072,000050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,00360,000,00360,00360,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 950,002 950,40+0,012 950,002 950,4035111 8641 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 810,003 810,10+1,603 810,003 810,10002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 703,401 703,40+1,441 703,401 703,40001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 195,003 195,000,003 195,003 195,00001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,0056,000,0056,0056,000041,0067,00
KAROSERIABAAAVIABCS0005032150300,00300,000,00300,00300,0000267,00350,00
KDYNIUMBAAKDYNICZ00050236552 460,102 460,100,002 460,102 460,10001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 325,502 374,80+2,342 325,502 399,30107251 6061 592,102 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464472,10472,100,00472,10472,1000400,00557,40
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 081,00978,00-7,70978,001 081,001414 722605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351150,90150,900,00150,90150,900097,40165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 167,501 167,60+0,211 167,301 167,602326 8521 005,701 204,10
K-T-V INVESTBAAKOTVACZ0009048955444,10444,10-1,31444,10444,102888330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 193,101 193,100,001 193,101 193,1033 579734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251972,30972,300,00972,30972,3000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853666,00666,00+5,04666,00666,00127 992431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804299,80300,80+0,33299,80300,8000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 257,301 257,30-3,281 257,301 257,3022 5151 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,9028,900,0028,9028,900016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251322,50325,30+0,99322,50335,00549183 36860,00365,00
MADETABAAJIMLECS0008420550551,30551,30-3,80551,30551,3073 859332,50647,50
MEDICAMENTABAAMEDIKCZ0008455755511,20511,20+4,32511,20511,2000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960150,00150,00+9,89150,00150,00223 30084,40170,00
METALIMEXBAAMETLXCS00084124581 862,601 862,60+3,471 862,601 862,60001 530,002 175,10
MILETABAAMILETCS000502745775,1075,100,0075,1075,100058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552167,60167,600,00167,60167,6000156,00201,00
MJM LITOVELBAAZZNSRCS0008434759330,00330,000,00330,00330,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558267,00267,000,00267,00267,0000225,40315,50
MSABAAMSACZ0005016501156,10156,30+0,06156,10156,309614 987150,00259,60
NKT CABLESBAAKABKLCZ0005082255665,30665,20+0,03665,20665,3063 991544,00820,00
ODKOLEKBAAODKOLCZ0009064051720,00721,00+0,13720,00721,0000252,00770,50
OKDBAAOKDCZ0005100651251,90252,20-3,00251,90270,00688183 04095,10278,00
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558206,30206,30+0,04206,30206,3061 23897,60206,30
OTAVAN TŘEBOŇBAAOTAVACZ000509085268,0068,000,0068,0068,001068046,0070,80
O2 C.R.BAATELECCZ0009093209281,00285,30+1,45280,50285,304 3131 226 818212,00380,00
PARAMOBAAPARAMCZ0005091355483,10483,10+0,02483,10483,1031 449380,00525,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695893,6093,70+0,3293,6093,700081,90120,00
PHILIP MORRIS ČRBAATABAKCS000841886913 399,3013 500,00+0,3813 173,6014 030,40821 089 68310 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650755,00755,000,00755,00755,0043 020713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 047,501 047,500,001 047,501 047,5000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,10107,100,00107,10107,100067,60130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 900,001 900,000,001 900,001 900,0059 5001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158754,00763,00-6,67739,00763,0010579 680402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 710,102 710,100,002 710,102 710,10513 5511 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 900,102 900,10-0,012 900,102 900,10617 4012 388,003 200,00
PRIOR ČRBAAPRICBCS0008457859122,50122,500,00122,50122,500099,30250,00
PSVSBAAPRSVOCZ00051115001 271,001 271,000,001 271,001 271,0000643,001 271,10
RAAB KARCH.STAVIVABAARAABCZ0005101154115,40115,50-2,11115,40115,500078,40125,00
RMS MEZZANINEBAAPVTCS00084162512 030,002 030,000,002 030,002 030,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455550,00550,00-8,33550,00550,00179 350316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,30141,300,00141,30141,3000110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 300,102 300,100,002 300,102 300,101636 8021 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 950,002 950,000,002 950,002 950,00002 505,103 400,00
SELGENBAASELGECZ0009033650285,00285,000,00285,00285,0000242,00364,50
SETUZABAASETUZCZ0008460052303,30303,30+4,55303,30303,3000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350762,60762,60-1,85762,60762,6053 813332,40850,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458656,70656,70+0,12656,70656,7021 313278,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259399,10399,10+4,99399,10399,1000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 295,403 295,70+2,763 295,403 295,70001 628,103 295,70
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,102 700,100,002 700,102 700,10002 451,003 150,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 102,501 102,60+5,001 102,501 102,6000665,001 102,60
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952575,00573,50-2,13573,50575,00233133 915233,30614,00
SPOLANABAASPOLACS000842495878,3085,00+6,2578,3085,0012110 25854,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858175,50179,90+3,98175,50179,9018532 64277,00179,90
STAROROL.PORCELÁNBAASTAROCZ0005085753223,50223,50-5,09223,50223,502447156,50265,00
STČ ENERGETICKÁBAASTRENCZ00050782532 000,102 000,10+2,562 000,102 000,10001 370,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 250,003 250,000,003 250,003 250,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050953,60975,00-0,40953,60975,005048 001764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354163,50156,00+2,90156,00163,5033053 20545,20161,10
ŠTI HOLDINGBFASTICZ00090878051 613,401 613,40+7,701 613,401 613,401016 134670,201 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 031,001 031,000,001 031,001 031,0000713,101 100,00
TATRABAATATRACS000501845647,2047,200,0047,2047,20562 64336,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950800,00815,10+1,88800,00815,1000381,00815,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 282,001 282,000,001 282,001 282,0000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135192,2092,20+0,1092,2092,200037,70119,30
TOMABAATOMACZ0005088559140,10151,80+8,35140,10151,809613 92467,10151,80
TRANZABAATRANZCZ0005076356121,60121,600,00121,60121,600099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 387,701 375,60-0,501 375,601 387,7000544,001 750,00
UNIPETROLBAAUNIPECZ000909150063,0062,50-0,7962,5064,109 889623 09431,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354180,00180,000,00180,00180,009015 858128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 425,401 425,400,001 425,401 425,4000921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308150,10150,100,00150,10150,1048072 04891,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 967,002 967,000,002 967,002 967,00001 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 160,003 160,000,003 160,003 160,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,80301,80-4,19301,80301,8000271,60417,80
VET ASSETS A.S.BAAJIPCZ000500585018,5019,50+7,7318,5019,504 00076 50014,8084,00
VHOSBAAVHOSCZ0009047254695,00695,00+0,43695,00695,004028 000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 501,001 501,000,001 501,001 501,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159862,00862,00+0,17862,00862,0000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855816,9016,90-3,4216,9016,903 21754 3677,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850365,00365,000,00365,00365,0000160,90380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056218,60220,100,00218,60220,1000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,30200,300,00200,30200,3000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150237,00237,000,00237,00237,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657183,40183,40+2,34183,40183,40203 668100,20208,70
VULKANBAAVULKACZ0005100453300,00300,00-8,25300,00300,0041 200156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 860,002 860,000,002 860,002 860,00001 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,8027,10-4,5727,1028,8066618 13419,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 501,105 501,10+0,015 501,105 501,10316 5032 170,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 471,203 475,00+0,113 471,203 475,00002 410,103 990,00
ŽĎASBAAZDASCS0005031152330,00330,00-0,03330,00330,00309 900212,50330,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 611,004 611,000,004 611,004 611,001 5397 323 5093 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835141,7045,10+8,1541,7045,100041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 705,001 705,000,001 705,001 705,0000627,601 799,90