Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 18:57
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 13.10.2003

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.

12.09.200310.10.2003
14.10.200312.11.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852172,00172,00-2,32172,00172,008414 448110,00180,00
ALIACHEMBABSYNTHCZ000511260711,9011,90+9,1711,9011,902522 9996,8011,90
ALIACHEMBAASYNTHCZ0005091959107,30121,00+10,00107,30121,0016018 75569,60121,00
AMMANN CRBAASTVSTCS0005003755256,10256,100,00256,10256,1000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,100,00341,10341,1000210,00504,50
AVIABAAAVIACS000502075919,8019,80-10,0019,8019,801529719,8033,30
BMTBAABMTBOCS0005030758450,10495,10+9,99450,10495,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607193,30201,30-3,36193,30201,30305 919132,60230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454604,20604,200,00604,20604,2000419,30764,20
BRISK TÁBORBAABRITACZ0005074856635,00635,00-0,01635,00635,0000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 574,501 574,500,001 574,501 574,5000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009333,00365,00+9,60333,00365,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207303,10303,100,00303,10303,10185 456119,30351,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,10288,100,00288,10288,2000220,00291,00
CONSUS IFBFACONINCZ000802830557,0057,000,0057,0057,00402 28042,1057,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 600,003 600,000,003 600,003 600,00001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807659,20659,200,00659,20659,2000657,001 050,00
ČECHOFRACHTBAACECHFCZ00084134574 780,104 760,40-0,414 760,404 780,10002 800,005 000,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556507,10504,30-1,15504,30510,202613 161371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 310,007 311,00+0,147 310,007 311,00321 9314 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,00+1,011 000,001 000,0055 000391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607292,00292,000,00292,00292,007521 900180,10303,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752320,00320,000,00320,00320,000081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025837,7037,700,0037,7037,700028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457199,40164,30-9,37163,40199,4034165 52262,10181,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300141,50143,10+1,13141,50143,501 883268 97386,80144,90
ČKD KUTNÁ HORABAACKDKHCS0005008051365,00365,00-9,76365,00365,0093 285260,00458,10
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.LOUNYBAAELEKTCZ0005092353293,20293,20-9,97293,20293,20154 398188,40490,10
ENERGOAQUABAAENRGACS0008419750780,50780,500,00780,50780,5000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460494,3090,40-3,1090,2094,300068,00113,90
EUROVIA CSBAASTASZCS00050228541 370,001 380,000,001 370,001 380,004156 570804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001848,00846,40-0,43846,20850,008471 182612,00850,10
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 150,0014 150,000,0014 150,0014 150,00008 551,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751945,80945,80+7,47945,80945,8043 783380,00945,80
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 075,002 075,00-4,712 075,002 075,001020 7501 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851700,00700,00-0,01700,00700,003121 700450,10750,00
HOTEL PANORAMABAAPANORCS0008438354685,00701,00+2,41684,40703,1000409,30720,10
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,000,001 000,001 000,0000373,001 000,00
CHEVAK CHEBBAAVOKCHCZ0009061750280,00280,00-5,88280,00280,001280106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 320,002 320,000,002 320,002 320,00002 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 220,001 220,000,001 220,001 220,001214 6401 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908149,60149,80+0,13149,60149,8000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001568,30568,30+9,98568,30568,301568476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757502,00552,20+10,00502,00552,2000401,10569,20
I.EPIC HOLDINGBFAICZCOCZ0009087904178,80178,80+0,05178,80178,8000146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 050,501 050,50+4,941 050,501 050,5000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657700,00700,00-8,31700,00700,0042 800310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,102 300,10-4,202 300,102 300,10511 5011 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.HRADECBAAJITKACZ0005088955360,00360,000,00360,00360,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 950,202 950,200,002 950,202 950,2025 9001 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 800,003 800,000,003 800,003 800,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 580,001 633,20-2,131 580,001 633,2058 0061 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 125,003 165,60+1,293 125,003 165,60001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,0056,000,0056,0056,000041,0067,00
KAROSERIABAAAVIABCS0005032150300,00300,000,00300,00300,0000267,00343,00
KDYNIUMBAAKDYNICZ00050236552 460,102 460,100,002 460,102 460,10001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 438,102 478,30+1,772 419,302 491,40378938 7141 714,502 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464472,00472,00-0,02472,00472,0094 248400,00551,10
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 051,501 156,60+9,991 051,501 156,6000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351150,90150,900,00150,90150,900097,40165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 171,501 185,00+1,191 171,501 185,00351414 7051 005,701 204,10
K-T-V INVESTBAAKOTVACZ0009048955446,30446,20+0,04446,20446,30135 801330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 193,101 193,100,001 193,101 193,1000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251952,00966,80+1,55952,00966,8000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853673,00673,00-1,02673,00673,0085 384431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804314,10314,10-0,12314,10314,1000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 301,001 310,10+4,191 301,001 310,10001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,9028,900,0028,9028,900016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251329,60339,00+3,25328,30339,0024381 10560,00365,00
MADETABAAJIMLECS0008420550502,10502,10-8,92502,10502,1073 515333,00647,50
MEDICAMENTABAAMEDIKCZ0008455755511,10511,10+2,22511,10511,10105 111310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960150,00150,000,00150,00150,000084,40170,00
METALIMEXBAAMETLXCS00084124581 945,001 945,00+4,421 945,001 945,0011 9451 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
MSABAAMSACZ0005016501156,50156,500,00156,50156,5000150,00259,60
NKT CABLESBAAKABKLCZ0005082255665,20665,20-0,01665,20665,2021 330544,00777,00
ODKOLEKBAAODKOLCZ0009064051720,50720,50-0,06720,50720,50128 646252,00770,50
OKDBAAOKDCZ0005100651253,60270,00+7,05253,00270,001 208319 18195,10278,00
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558206,60206,60-0,24206,60206,60398 05797,60207,10
OTAVAN TŘEBOŇBAAOTAVACZ000509085268,0068,000,0068,0068,000046,0070,80
O2 C.R.BAATELECCZ0009093209282,10284,30+1,06282,10286,00498141 901212,00380,00
PARAMOBAAPARAMCZ0005091355489,10489,10+1,22489,10489,1041 956380,00525,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695894,70104,10+9,2394,70104,100087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 177,0014 001,00-0,4613 928,8014 230,9025353 39010 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650777,00790,00+1,67777,00790,0000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453929,20929,20-7,08929,20929,2043 717616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,20107,200,00107,20107,200074,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 905,101 905,10+0,161 905,101 905,1023 8101 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158780,90805,00+5,64780,90805,005341 581402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 755,502 726,90-1,032 726,902 755,50513 7491 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,000,003 000,003 000,00002 400,003 200,00
PRIOR ČRBAAPRICBCS0008457859122,50122,500,00122,50122,500099,30250,00
PSVSBAAPRSVOCZ00051115001 271,001 271,000,001 271,001 271,0000643,001 271,10
RAAB KARCH.STAVIVABAARAABCZ0005101154115,70114,80-0,69114,80115,700078,40125,00
RMS MEZZANINEBAAPVTCS00084162512 005,102 030,000,002 005,102 030,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455550,00550,000,00550,00550,0084 400316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,30141,300,00141,30141,3000110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 399,502 399,50+4,322 399,502 399,50001 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 950,002 950,000,002 950,002 950,0025 9002 505,103 400,00
SELGENBAASELGECZ0009033650285,00285,000,00285,00285,0000242,00364,50
SETUZABAASETUZCZ0008460052292,10292,10-5,77292,10292,10144 089183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350777,00800,00+2,96764,10800,0012196 395332,40850,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458612,50612,50-6,48612,50612,5042 450280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259400,00400,00-2,20400,00400,003212 800251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 100,103 100,10-5,943 100,103 135,00515 5351 660,103 295,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 700,000,002 700,002 700,00002 451,003 150,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 155,001 155,00+4,751 155,001 155,002731 185665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952576,10576,30+0,20575,60586,00427249 502233,30614,00
SPOLANABAASPOLACS000842495878,2078,20-9,0678,2078,20201 56454,2086,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858173,00171,00-1,21170,50173,0027247 01777,00179,90
STAROROL.PORCELÁNBAASTAROCZ0005085753235,00231,70-1,40231,70235,0000156,50265,00
STČ ENERGETICKÁBAASTRENCZ00050782531 949,101 949,10-2,541 949,101 949,1023 8981 370,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 250,003 250,000,003 250,003 250,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050945,10995,000,00945,10995,001615 172764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354156,00156,000,00156,00156,00396 08445,20161,10
ŠTI HOLDINGBFASTICZ00090878051 578,001 578,000,001 578,001 578,0000672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 031,001 031,000,001 031,001 031,001212 372713,101 100,00
TATRABAATATRACS000501845647,2047,300,0047,2047,301361436,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950845,10845,10+3,68845,10845,1021 690381,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 282,001 282,000,001 282,001 282,0000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135192,2092,200,0092,2092,20767 00737,70119,30
TOMABAATOMACZ0005088559156,00157,10+0,70156,00157,10213 29167,10157,10
TRANZABAATRANZCZ0005076356121,60121,600,00121,60121,600099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 377,201 377,20+0,321 377,201 377,2000544,001 750,00
UNIPETROLBAAUNIPECZ000909150062,3063,20+0,3162,3064,002 162136 65531,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5048385 105128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 480,001 480,00+3,841 480,001 480,001725 160921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308150,00137,00-8,72137,00150,001 097154 90291,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 996,702 901,00-3,302 901,002 996,70001 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 160,003 160,100,003 160,003 160,10002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658270,00270,00-8,75270,00270,00195 130270,00417,80
VET ASSETS A.S.BAAJIPCZ000500585019,8019,80+0,5019,7019,801 29425 54914,8076,80
VHOSBAAVHOSCZ0009047254697,00697,000,00697,00697,0042 788604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 501,001 501,000,001 501,001 501,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159862,00862,000,00862,00862,0000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855818,0017,50-2,2317,5018,0062511 2387,7030,30
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.CHRUDIMBAAVOKCRCZ0009047056219,30219,300,00219,30219,3000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,30200,300,00200,30200,3000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150237,00236,00-0,42236,00237,00184 251149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657171,20171,20-6,49171,20171,205856100,20208,70
VULKANBAAVULKACZ0005100453300,00300,000,00300,00300,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,0027,00-0,7327,0027,001 36836 93619,0029,00
WIENERBERGER C.P.BAAJICIHCS00084158572 770,002 770,00-3,482 770,002 770,0012 7701 952,002 970,00
ZČ ENERGETIKABAAZCENGCZ00050773545 373,105 373,100,005 373,105 373,10210 7462 477,106 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 475,203 475,200,003 475,203 475,20002 410,103 990,00
ŽĎASBAAZDASCS0005031152315,00315,00-4,54315,00315,0082 520212,50330,50
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 618,104 618,10+0,064 618,104 618,102 0879 931 4693 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835147,6047,600,0047,6047,600041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 705,001 705,00+2,711 705,001 705,0000627,601 799,90