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 - 17.10.2003

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.

17.09.200316.10.2003
20.10.200317.11.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852172,00172,000,00172,00172,0000110,00180,00
ALIACHEMBABSYNTHCZ000511260714,3014,30+10,0014,3014,30721 0306,8014,30
ALIACHEMBAASYNTHCZ0005091959157,50157,50+4,44157,50157,5016025 20069,60157,50
AMMANN CRBAASTVSTCS0005003755256,10256,10-4,65256,10256,107017 927241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,100,00341,10341,1000210,00504,50
AVIABAAAVIACS000502075919,8019,800,0019,8019,800019,8033,30
BMTBAABMTBOCS0005030758450,20450,20-1,98450,20450,2083 602190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607211,00211,00+9,04211,00211,0011624 476132,60230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454606,00664,70+9,99606,00664,7000419,30764,20
BRISK TÁBORBAABRITACZ0005074856635,30635,300,00635,30635,3000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 470,001 470,00+0,681 470,001 470,0000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009370,00365,00-0,68365,00370,004516 485178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207303,00303,000,00303,00303,0061 818119,30351,10
CONCORDIA INV.IFBFACONIFCZ0008021201276,00276,00-4,82276,00276,0025069 000220,00291,00
CONSUS IFBFACONINCZ000802830557,4057,40+0,3457,4057,400042,1057,40
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 771,404 771,40+0,304 771,404 771,40417 2002 800,005 000,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556480,00480,000,00480,00480,0000371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 400,107 400,30+0,827 400,107 400,301074 0024 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,000,001 000,001 000,001313 000391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607311,10315,00+1,28311,00315,40902282 811180,10315,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752285,70285,70+4,92285,70285,700081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,00+6,6640,0040,000028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457180,00165,00-8,33165,00180,0026948 01562,10181,30
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300144,10146,60+1,73144,00146,7011 3951 664 58586,80146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051407,80407,80-2,88407,80407,8000260,00458,10
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
ENERGOAQUABAAENRGACS0008419750780,50780,500,00780,50780,5000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460493,9096,00+2,5691,1096,001 358129 42768,00113,90
EUROVIA CSBAASTASZCS00050228541 368,001 370,80-0,881 368,001 370,8000804,501 462,00
FINOP HOLDINGBAAFINOPCZ0008418001848,00931,50+9,95848,00931,5000612,00931,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 500,0013 500,50-4,5913 500,0013 500,508108 0028 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 102,602 102,60-0,112 102,602 102,6024 2051 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851690,00650,40-5,73650,30690,0085 282450,10750,00
HOTEL PANORAMABAAPANORCS0008438354628,10628,20+0,01628,10628,20127 538409,30720,10
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 320,502 320,000,002 320,002 320,501841 7672 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 220,301 220,30-0,011 220,301 220,301012 2031 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908135,20135,30+0,07135,20135,3000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001507,50551,20+8,07507,50551,2000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757645,00645,00+9,52645,00645,0063 870401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904189,00189,000,00189,00189,0000146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 025,001 050,10+5,011 025,001 050,1000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657737,00737,00+3,07737,00737,0042 948310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 387,602 387,60+4,922 387,602 387,60001 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 755,002 755,000,002 755,002 755,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158406,50406,70+0,12406,50406,8000337,50451,10
JIHOSTROJBAAJIHSTCS000503636765,5065,50-9,0265,5065,50835 43750,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,00360,000,00360,00360,00145 040251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 980,002 980,00+0,602 980,002 980,0025 9601 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 630,003 630,00+0,413 630,003 630,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 701,201 701,200,001 701,201 701,2023 4021 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 060,003 077,80+5,403 060,003 077,80001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050256,0061,60+10,0056,0061,600041,0067,00
KAROSERIABAAAVIABCS0005032150300,00300,00+1,01300,00300,00309 000267,00343,00
KDYNIUMBAAKDYNICZ00050236552 524,002 524,000,002 524,002 524,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 535,402 595,50+2,472 534,702 595,501 1582 963 0691 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 LESYBAAKRULECZ0009053351128,00128,00-4,47128,00128,00303 84097,40165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 179,601 181,60+0,171 179,601 181,601618 8861 005,701 204,10
K-T-V INVESTBAAKOTVACZ0009048955460,00460,000,00460,00460,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 200,001 201,00+0,081 200,001 201,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251968,00990,00+2,27968,00990,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853666,00666,00+2,24666,00666,0063 996431,00700,60
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 ŠUMPERKBAASTPSUCZ000501580032,5032,60+0,3032,5032,600016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251331,80330,20-0,24330,20331,809130 12860,00365,00
MADETABAAJIMLECS0008420550502,10555,70+2,90502,10555,702815 184333,00647,50
MEDICAMENTABAAMEDIKCZ0008455755505,60505,600,00505,60505,6000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960136,50136,600,00136,50136,600084,40170,00
METALIMEXBAAMETLXCS00084124581 740,001 740,00-0,571 740,001 740,0011 7401 530,002 175,10
MILETABAAMILETCS000502745768,1068,100,0068,1068,100058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552156,00156,000,00156,00156,0000156,00201,00
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558245,00245,00+0,61245,00245,0000225,40315,50
MSABAAMSACZ0005016501150,30150,30+0,06150,30150,3000150,00259,60
NKT CABLESBAAKABKLCZ0005082255665,10665,10-0,44665,10665,1063 991544,00777,00
ODKOLEKBAAODKOLCZ0009064051730,00730,000,00730,00730,0000252,00770,50
OKDBAAOKDCZ0005100651295,00297,00+5,95290,00297,0027079 33595,10297,00
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558225,00216,10+0,04216,10225,00930209 12597,60216,10
OTAVAN TŘEBOŇBAAOTAVACZ000509085269,0069,000,0069,0069,000046,0070,80
O2 C.R.BAATELECCZ0009093209290,00290,00+0,83288,10290,00796230 737212,00380,00
PARAMOBAAPARAMCZ0005091355545,00545,00+5,82545,00545,00189 810380,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958101,20101,200,00101,20101,200087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 291,5014 610,00+2,2314 220,0014 650,0017246 86810 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650781,00789,00+1,02781,00789,1000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 001,101 001,00-3,661 001,001 001,101010 010616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,20107,200,00107,20107,200074,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,001 975,000,001 975,001 975,00001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158800,00800,00-0,48800,00800,00931744 800402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 731,102 731,10-2,882 731,102 731,1038 1931 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,10+3,443 000,003 000,10002 400,003 200,00
PRIOR ČRBAAPRICBCS0008457859122,50122,500,00122,50122,500099,30250,00
PSVSBAAPRSVOCZ00051115001 271,001 271,100,001 271,001 350,0000643,001 271,10
RAAB KARCH.STAVIVABAARAABCZ0005101154120,00120,000,00120,00120,0016419 68078,40125,00
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,00-1,472 000,002 000,00612 0001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455530,00530,00-3,63530,00530,0084 240316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,00145,60+3,92141,00145,6000110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 300,002 300,10+1,242 300,002 300,10001 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 900,002 900,000,002 900,002 900,00002 505,103 400,00
SELGENBAASELGECZ0009033650288,00302,00+4,86288,00302,0000242,00364,50
SETUZABAASETUZCZ0008460052300,00300,00+1,35300,00300,00267 800183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350825,10893,00+8,24825,00893,00224190 957332,40893,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458645,00646,70+0,26645,00646,7000280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259409,10411,50+0,61409,10411,5000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 201,303 201,30-0,033 201,303 201,30412 8051 660,103 295,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 684,002 684,00+0,032 684,002 684,00002 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 UHELNÁBAASOKUHCZ0005103952649,00614,20-5,20614,20649,00466295 995233,30647,90
SPOLANABAASPOLACS000842495898,9096,60-2,4296,6099,100054,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858176,00177,000,00176,00177,00183 18077,00179,90
STAROROL.PORCELÁNBAASTAROCZ0005085753235,00235,00+10,84235,00235,0000156,50265,00
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 950,000,001 950,001 950,002039 0001 370,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 500,003 500,00+7,693 500,003 500,0013 5002 301,003 550,00
SUBTERRABAASBTERCS0005023050970,50971,00+2,58970,50971,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354160,00151,10-5,56151,10160,00842122 51445,20161,10
ŠTI HOLDINGBFASTICZ00090878051 203,401 206,00-9,601 203,401 206,002833 750672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 032,001 032,000,001 032,001 032,0000713,101 100,00
TATRABAATATRACS000501845650,0047,40-5,2047,4054,801899 91436,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950785,10790,00+5,31785,10790,0000381,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 282,001 282,000,001 282,001 282,0000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135191,1091,100,0091,1091,10555 01137,70119,30
TOMABAATOMACZ0005088559151,00151,00-5,62151,00151,00203 02067,10160,00
TRANZABAATRANZCZ0005076356121,60121,600,00121,60121,600099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 402,001 402,10+3,141 402,001 402,1000544,001 750,00
UNIPETROLBAAUNIPECZ000909150064,5064,80+0,7764,3065,003 423221 91731,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 435,001 435,000,001 435,001 435,005071 750921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308138,20138,200,00138,20138,200091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 670,302 670,300,002 670,302 670,3025 3411 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 166,003 200,00+1,073 166,003 200,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658245,10245,10-9,22245,10245,10102 451245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585019,0019,20+7,2619,0019,200014,8076,80
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
VÍTKOVICEBAAVITKOCZ000509855817,7017,700,0017,7017,702594 5847,7030,30
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.TRUTNOVBAAVOKTUCZ0009058657176,30181,20+2,77176,30181,2000100,20208,70
VULKANBAAVULKACZ0005100453281,00281,000,00281,00281,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 730,102 730,100,002 730,102 730,101027 3011 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,8028,800,0028,8028,800019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 586,605 586,60+3,975 586,605 586,60002 477,106 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 475,203 475,200,003 475,203 475,20002 410,103 990,00
ŽĎASBAAZDASCS0005031152330,10331,000,00330,10331,00247 924212,50331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 196,104 196,10-9,994 196,104 196,102 33711 113 3403 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,0050,100,0050,0050,100041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 838,801 838,80-1,661 838,801 838,8000627,601 870,00