Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 21:19
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 16.10.2003

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.

16.09.200315.10.2003
17.10.200317.11.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852172,00172,000,00172,00172,0000110,00180,00
ALIACHEMBABSYNTHCZ000511260713,0013,000,0013,0013,00006,8013,00
ALIACHEMBAASYNTHCZ0005091959130,00150,80+22,50123,50150,8010515 03869,60150,80
AMMANN CRBAASTVSTCS0005003755268,60268,600,00268,60268,6000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,100,00341,10341,1000210,00504,50
AVIABAAAVIACS000502075919,8019,800,0019,8019,800019,8033,30
BMTBAABMTBOCS0005030758459,30459,300,00459,30459,3000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607211,20193,50-7,90193,50211,207114 110132,60230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454604,30604,30-0,01604,30604,3084 834419,30764,20
BRISK TÁBORBAABRITACZ0005074856635,30635,300,00635,30635,3000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 460,001 460,00-7,271 460,001 460,001420 440567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009367,50367,500,00367,50367,5000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207303,00303,000,00303,00303,0000119,30351,10
CONCORDIA INV.IFBFACONIFCZ0008021201290,00290,000,00290,00290,00308 700220,00291,00
CONSUS IFBFACONINCZ000802830557,2057,200,0057,2057,201057242,1057,20
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 800,104 757,10-0,894 757,104 800,10002 800,005 000,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556480,00480,00-5,13480,00480,00125 760371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 340,107 340,100,007 340,107 340,10214 6804 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,000,001 000,001 000,001010 000391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607305,00311,00+2,06304,00311,001 823557 292180,10311,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752290,00272,30-6,10272,30290,008223 56881,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025837,5037,50+9,9737,5037,500028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457191,50180,000,00180,00191,50427 69862,10181,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300145,30144,10-0,89143,70145,805 277766 37686,80145,40
ČKD KUTNÁ HORABAACKDKHCS0005008051420,00419,90+3,01419,90420,0010041 995260,00458,10
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.LOUNYBAAELEKTCZ0005092353300,30300,300,00300,30300,3000188,40490,10
ENERGOAQUABAAENRGACS0008419750780,50780,50-2,43780,50780,5000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460493,9093,60+0,6493,6093,9061057 16868,00113,90
EUROVIA CSBAASTASZCS00050228541 370,001 383,00+3,971 370,001 383,00380524 374804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001846,20847,200,00846,00847,602722 868612,00850,10
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
GUMOTEXBAAGUMOTCZ0005086751950,00950,000,00950,00950,0000380,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 105,102 105,10-7,672 105,102 105,1048 4201 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851685,00690,00+0,72685,00690,0074 820450,10750,00
HOTEL PANORAMABAAPANORCS0008438354636,20628,10-5,97628,10640,1063 821409,30720,10
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,000,001 000,001 000,00100100 000373,001 000,00
CHEVAK CHEBBAAVOKCHCZ0009061750280,00280,000,00280,00280,0000106,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 320,002 320,00-4,762 320,002 320,0049 2802 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 220,301 220,500,001 220,301 220,502732 9511 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908135,20135,20+0,22135,20135,2000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001505,00510,00-7,47505,00510,0063 045476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757588,90588,90-2,25588,90588,901589401,10602,50
I.EPIC HOLDINGBFAICZCOCZ0009087904189,00189,00-3,57189,00189,0000146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 000,501 000,00-4,801 000,001 000,503535 010406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657650,00715,00+10,00650,00715,0000310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 275,602 275,60-0,012 275,602 275,6012 2761 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 755,002 755,000,002 755,002 755,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158406,20406,200,00406,20406,2031 219337,50451,10
JIHOSTROJBAAJIHSTCS000503636772,0072,000,0072,0072,000050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,00360,000,00360,00360,0093 240251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 962,102 962,100,002 962,102 962,10823 9311 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 615,003 615,00-5,113 615,003 615,0027 2302 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 701,101 701,100,001 701,101 701,1011 7011 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341562 938,402 920,000,002 920,002 938,40617 5751 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,0056,000,0056,0056,000041,0067,00
KAROSERIABAAAVIABCS0005032150270,00297,00+10,00270,00297,0000267,00343,00
KDYNIUMBAAKDYNICZ00050236552 524,002 524,000,002 524,002 524,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 513,802 532,70+0,772 507,302 543,50382966 7611 714,502 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464467,30467,300,00467,30467,3000400,00551,10
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 135,501 135,500,001 135,501 135,5000605,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351134,00134,00-4,82134,00134,000097,40165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 180,101 179,50-0,051 179,301 180,10143168 7241 005,701 204,10
K-T-V INVESTBAAKOTVACZ0009048955460,00460,00+2,90460,00460,0052 300330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 200,001 200,000,001 200,001 200,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251968,00968,000,00968,00968,0076 776563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853651,40651,40-2,19651,40651,4000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804316,10316,100,00316,10316,1000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 360,001 360,000,001 360,001 360,00001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580032,5032,50+2,5232,5032,500016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251326,60331,00+1,68326,60340,00821273 35860,00365,00
MADETABAAJIMLECS0008420550540,00540,00+5,86540,00540,0000333,00647,50
MEDICAMENTABAAMEDIKCZ0008455755505,60505,600,00505,60505,6000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960136,50136,600,00136,50136,600084,40170,00
METALIMEXBAAMETLXCS00084124581 750,001 750,000,001 750,001 750,0069120 7501 530,002 175,10
MILETABAAMILETCS000502745768,1068,10-9,3268,1068,10640958,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552156,00156,00-6,92156,00156,00274 212156,00201,00
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558245,00243,50-1,01243,50245,00122 927225,40315,50
MSABAAMSACZ0005016501150,20150,20-0,06150,20150,20142 103150,00259,60
NKT CABLESBAAKABKLCZ0005082255668,10668,10+0,45668,10671,2096 019544,00777,00
ODKOLEKBAAODKOLCZ0009064051730,00730,00+1,10730,00730,002316 790252,00770,50
OKDBAAOKDCZ0005100651263,20280,30+7,35263,20291,001 026294 82695,10280,30
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558212,30216,00+2,75212,30216,0010021 31297,60216,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085268,0069,00+1,4768,0069,000046,0070,80
O2 C.R.BAATELECCZ0009093209290,00287,60+0,20287,60290,90505146 220212,00380,00
PARAMOBAAPARAMCZ0005091355489,20515,00+5,27489,20515,00506256 968380,00525,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958101,20101,200,00101,20101,200087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 270,0014 290,30+2,0714 270,0014 290,30571 37010 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650780,50781,00-1,13780,50781,1000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 024,101 039,10+1,461 024,101 039,1000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,20107,20+0,09107,20107,200074,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,001 975,00+0,501 975,001 975,00001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158803,90803,90+2,99803,90803,9000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 812,302 812,30+2,762 812,302 812,30001 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 900,102 900,10-3,332 900,102 900,1025 8002 400,003 200,00
PRIOR ČRBAAPRICBCS0008457859122,50122,500,00122,50122,500099,30250,00
PSVSBAAPRSVOCZ00051115001 271,001 271,000,001 271,001 271,002430 504643,001 271,10
RAAB KARCH.STAVIVABAARAABCZ0005101154120,00120,000,00120,00120,000078,40125,00
RMS MEZZANINEBAAPVTCS00084162512 030,002 030,000,002 030,002 030,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455550,00550,000,00550,00550,002212 100316,00739,30
SČ ARMATURKABAASCARMCS0005003854140,10140,10+9,88140,10140,10405 604110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 271,402 271,80-5,322 271,402 271,80613 6291 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 900,002 900,000,002 900,002 900,00002 505,103 400,00
SELGENBAASELGECZ0009033650288,00288,000,00288,00288,00113 168242,00364,50
SETUZABAASETUZCZ0008460052292,10296,00+1,33292,10300,00329 484183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350825,00825,000,00825,00825,00264217 800332,40850,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458639,10645,00+4,69639,10645,0000280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259389,60409,00+4,97389,60409,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 202,203 202,300,003 202,203 202,301032 0221 660,103 295,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 685,002 683,000,002 683,002 685,00002 451,003 150,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 150,101 150,100,001 150,101 150,1000665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300250,00250,000,00250,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952635,00647,90+9,38608,10647,90188118 859233,30647,90
SPOLANABAASPOLACS000842495899,0099,00+8,7985,1099,0088687 65854,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858178,00177,00+1,08175,00178,009216 26277,00179,90
STAROROL.PORCELÁNBAASTAROCZ0005085753235,00212,00-9,78212,00235,00224 940156,50265,00
STČ ENERGETICKÁBAASTRENCZ00050782531 948,001 950,00+0,101 948,001 950,00611 6921 370,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 250,003 250,000,003 250,003 250,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050946,50946,50-0,05946,50946,503634 074764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354160,00160,000,00160,00160,00172 72045,20161,10
ŠTI HOLDINGBFASTICZ00090878051 334,201 334,20-6,051 334,201 334,2000672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 032,001 032,000,001 032,001 032,0044 128713,101 100,00
TATRABAATATRACS000501845650,0050,00-1,9650,0050,00964 80036,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950750,10750,10+0,01750,10750,103022 503381,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 282,001 282,000,001 282,001 282,0000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135191,1091,10+0,5591,1091,10191 73137,70119,30
TOMABAATOMACZ0005088559150,10160,00+11,88150,10160,007411 63267,10160,00
TRANZABAATRANZCZ0005076356121,60121,600,00121,60121,600099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 359,301 359,30+9,991 359,301 359,3000544,001 750,00
UNIPETROLBAAUNIPECZ000909150064,2064,30+0,3164,0065,008 699561 52531,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5017731 187128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 435,001 435,10+0,701 435,001 435,1000921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308138,20138,20+0,07138,20138,401 090150 69491,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 670,302 670,300,002 670,302 670,30001 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 166,003 166,00+0,033 166,003 166,0039 4982 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658270,00270,000,00270,00270,0000270,00417,80
VET ASSETS A.S.BAAJIPCZ000500585018,8017,90-10,5017,9018,801 90034 96014,8076,80
VHOSBAAVHOSCZ0009047254702,00702,000,00702,00702,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 501,001 501,000,001 501,001 501,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159860,00860,000,00860,00860,0000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855817,5017,70+3,5017,5017,801 38524 5097,7030,30
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.CHRUDIMBAAVOKCRCZ0009047056220,00220,100,00220,00220,1000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,30200,300,00200,30200,3000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150235,10235,100,00235,10235,1000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657176,30176,300,00176,30176,3000100,20208,70
VULKANBAAVULKACZ0005100453281,00281,00+4,07281,00281,0041 124156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 730,002 730,00-1,442 730,002 730,0012 7301 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,6028,80+3,9727,6028,800019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 373,205 373,200,005 373,205 373,20316 1202 477,106 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 475,203 475,200,003 475,203 475,20002 410,103 990,00
ŽĎASBAAZDASCS0005031152330,50331,000,00330,50331,005116 866212,50331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 662,304 662,30+0,144 662,304 662,302 23610 640 7373 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,0050,100,0050,0050,100041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 807,701 870,00+3,441 807,701 870,0000627,601 870,00