Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 2:52
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 20.10.2003

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.

19.09.200317.10.2003
21.10.200319.11.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852166,00166,00-3,48166,00166,00254 150110,00180,00
ALIACHEMBABSYNTHCZ000511260714,5015,60+9,0914,5015,601362 0826,8015,60
ALIACHEMBAASYNTHCZ0005091959158,50158,50+0,63158,50158,50115969,60158,50
AMMANN CRBAASTVSTCS0005003755268,90268,90+4,99268,90268,9000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,100,00341,10341,1000210,00504,50
AVIABAAAVIACS000502075919,0019,00-4,0419,0019,005009 50019,0033,30
BMTBAABMTBOCS0005030758450,20485,00+7,72450,20485,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607208,00208,00-1,42208,00208,0010722 256134,70230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454664,70664,80+0,01664,70664,8000419,30764,20
BRISK TÁBORBAABRITACZ0005074856635,30635,300,00635,30635,3000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 470,001 470,000,001 470,001 470,0000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009365,00365,000,00365,00365,004014 600178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207300,10300,10-0,95300,10300,10206 002119,30351,10
CONCORDIA INV.IFBFACONIFCZ0008021201278,00278,00+0,72278,00278,0000220,00291,00
CONSUS IFBFACONINCZ000802830557,5058,00+1,0457,5058,000042,1058,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 600,003 600,000,003 600,003 600,00001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807725,10725,10+9,99725,10725,1021 450657,001 050,00
ČECHOFRACHTBAACECHFCZ00084134574 714,104 714,10-1,204 714,104 714,1014 7142 800,105 000,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556480,00480,000,00480,00480,0073 360371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 400,107 400,100,007 400,107 400,10644 4014 032,007 950,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 052,501 052,50+5,251 052,501 052,5000391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607316,00319,90+1,55315,90319,901 498478 361180,10319,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752285,70285,700,00285,70285,700081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,000,0040,0040,000028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457190,00190,00+15,15161,00190,0030156 66862,10190,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300147,40144,40-1,50144,10147,405 320773 40586,80146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051400,50400,50-1,79400,50400,505020 025260,00458,10
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
ENERGOAQUABAAENRGACS0008419750800,00800,00+2,49800,00800,006552 000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460491,3091,30-4,8991,2091,301069 67268,00113,90
EUROVIA CSBAASTASZCS00050228541 350,001 382,00+0,811 350,001 382,009841 358 232813,101 462,00
FINOP HOLDINGBAAFINOPCZ0008418001961,00962,00+3,27961,00962,0043 845617,00962,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 501,1013 501,100,0013 501,1013 501,10008 551,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751950,00950,000,00950,00950,0054 885380,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 105,102 105,10+0,112 105,102 105,101021 0511 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851660,00667,00+2,55660,00667,00117 317450,10750,00
HOTEL PANORAMABAAPANORCS0008438354630,10630,10+0,30630,10630,1042 520409,30720,10
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,000,001 000,001 000,00100100 000373,001 000,00
CHEVAK CHEBBAAVOKCHCZ0009061750280,00280,000,00280,00280,0000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 320,302 320,30+0,012 320,302 320,30002 200,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 221,001 220,00-0,021 220,001 221,00250305 0611 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908145,00145,00+7,16145,00145,0030043 500128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001551,20551,200,00551,20551,3000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757645,00599,00-7,13599,00645,0000401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904170,10170,10-10,00170,10170,10122 041146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 000,101 000,10-4,761 000,101 000,1055 001406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657750,00750,00+1,76750,00750,001750310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 276,102 276,10-4,662 276,102 276,1024 5521 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 755,002 755,000,002 755,002 755,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158409,90409,90+0,78409,90409,9062 459337,50451,10
JIHOSTROJBAAJIHSTCS000503636765,2065,20-0,4565,2065,20603 91250,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955342,50342,50-4,86342,50342,6000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 980,002 990,10+0,332 980,002 990,1039124 6481 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 810,003 810,00+4,953 810,003 810,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 701,201 701,200,001 701,201 701,20001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 077,803 077,800,003 077,803 077,80001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050261,6061,600,0061,6061,600041,0067,00
KAROSERIABAAAVIABCS0005032150300,00300,000,00300,00300,0000267,00343,00
KDYNIUMBAAKDYNICZ00050236552 524,002 524,000,002 524,002 524,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 554,402 555,00-1,562 552,002 564,90198506 4661 825,902 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,20421,20-9,86421,20421,20208 424400,00551,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 135,501 135,500,001 135,501 135,5000634,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351128,00128,000,00128,00128,00141 79297,40165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 181,601 183,60+0,161 181,601 183,602226 0161 005,701 204,10
K-T-V INVESTBAAKOTVACZ0009048955460,00460,000,00460,00460,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 201,001 201,000,001 201,001 201,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251990,00990,000,00990,00990,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853633,20633,20-4,92633,20633,2042 533431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804316,10316,100,00316,10316,1000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 320,001 320,00-2,941 320,001 320,0022 6401 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580032,6032,600,0032,6032,600016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251330,50340,10+2,99319,00348,901 973663 50460,00365,00
MADETABAAJIMLECS0008420550496,10496,10-10,72496,10496,1073 473351,70647,50
MEDICAMENTABAAMEDIKCZ0008455755505,60505,600,00505,60505,6000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960136,50136,600,00136,50136,600084,40170,00
METALIMEXBAAMETLXCS00084124581 770,001 770,00+1,721 770,001 770,00001 530,002 175,10
MILETABAAMILETCS000502745768,1068,100,0068,1068,100058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552156,00156,10+0,06156,00156,1000156,00201,00
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558245,00245,000,00245,00245,00215 145225,40315,50
MSABAAMSACZ0005016501150,30150,300,00150,30150,3000150,00259,60
NKT CABLESBAAKABKLCZ0005082255665,10665,100,00665,10665,1053 326544,00777,00
ODKOLEKBAAODKOLCZ0009064051723,00723,00-0,95723,00723,0075 061252,00770,50
OKDBAAOKDCZ0005100651275,10286,00-3,70275,10286,00361100 72595,10297,00
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00921,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558216,10216,100,00216,10216,104810 37397,60216,10
OTAVAN TŘEBOŇBAAOTAVACZ000509085269,0070,00+1,4469,0070,000046,0070,80
O2 C.R.BAATELECCZ0009093209290,10290,10+0,03290,10294,90918267 320212,00380,00
PARAMOBAAPARAMCZ0005091355525,00525,00-3,66525,00525,0021 050380,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958101,20101,200,00101,20101,200087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 650,1014 450,00-1,0914 450,0014 650,10343 55010 500,0015 260,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650789,10789,10+0,01789,10789,1000713,00915,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 000,501 000,50-0,041 000,501 000,5022 001616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,20107,200,00107,20107,20111 17974,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,001 975,000,001 975,001 975,00001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158800,50800,50+0,06800,50800,5000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 813,002 813,30+3,002 813,002 813,50001 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,100,003 000,003 000,10002 403,803 200,00
PRIOR ČRBAAPRICBCS0008457859122,50122,500,00122,50122,500099,30250,00
PSVSBAAPRSVOCZ00051115001 291,901 291,90+1,631 291,901 291,9000643,001 291,90
RAAB KARCH.STAVIVABAARAABCZ0005101154120,00120,000,00120,00120,00364 32081,10125,00
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,000,002 000,002 000,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455550,00583,00+10,00550,00583,0000316,00739,30
SČ ARMATURKABAASCARMCS0005003854145,60145,600,00145,60145,6000110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 399,502 399,50+4,322 399,502 399,50001 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 900,002 900,100,002 900,002 900,10002 505,103 290,00
SELGENBAASELGECZ0009033650303,00303,00+0,33303,00303,0000242,00364,50
SETUZABAASETUZCZ0008460052300,00300,000,00300,00300,0072 100183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350873,00903,00+1,11873,00925,00183165 189336,30903,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458631,70660,00+2,05631,70660,0011273 592280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259412,10415,50+0,97412,10415,6000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 293,503 293,50+2,883 293,503 293,50001 660,203 295,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 684,002 684,000,002 684,002 684,00002 451,003 150,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 150,101 150,100,001 150,101 150,1000665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300250,00240,00-4,00240,00250,0000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952649,00660,00+7,45623,00660,00176113 425233,30660,00
SPOLANABAASPOLACS000842495890,2090,20-6,6290,2090,201090254,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858177,00171,00-3,38171,00177,00693120 77077,00179,90
STAROROL.PORCELÁNBAASTAROCZ0005085753235,00235,000,00235,00235,002470156,50265,00
STČ ENERGETICKÁBAASTRENCZ00050782532 000,102 000,20+2,572 000,102 000,20001 370,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 500,003 500,000,003 500,003 500,00002 301,003 550,00
SUBTERRABAASBTERCS0005023050947,00947,00-2,47947,00947,001211 364764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354160,10160,10+5,95160,10160,10111 76145,20161,10
ŠTI HOLDINGBFASTICZ00090878051 242,001 242,00+2,981 242,001 242,0089 936672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 031,601 031,60-0,031 031,601 031,6044 126713,101 100,00
TATRABAATATRACS000501845647,4047,400,0047,4047,402199536,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950740,00740,00-6,32740,00740,003022 200381,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 282,001 282,000,001 282,001 282,0000810,001 430,40
TESLA KARLÍNBAATSLKACS000502135191,1096,00+5,3791,1096,000037,70119,30
TOMABAATOMACZ0005088559154,00154,00+1,98154,00154,00142 15667,10160,00
TRANZABAATRANZCZ0005076356121,60121,600,00121,60121,600099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 463,501 463,60+4,381 463,501 463,6000734,501 750,00
UNIPETROLBAAUNIPECZ000909150064,8064,00-1,2364,0064,904 634299 38831,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 425,001 425,00-0,691 425,001 425,007099 750921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308138,20138,200,00138,20138,200091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 670,202 670,200,002 670,202 670,2025 3401 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 200,003 210,00+0,313 200,003 210,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658268,00268,00+9,34268,00268,005013 400245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,5018,50-3,6418,1018,502 22040 87014,8076,30
VHOSBAAVHOSCZ0009047254702,00702,000,00702,00702,0000632,001 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 501,001 502,00+0,061 501,001 502,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159860,00860,000,00860,00860,0000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855817,7017,700,0017,7017,70611 0807,7030,30
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.PARDUBICBAAVOKPACZ0009064150235,00235,00-0,04235,00235,00358 225149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657181,20181,200,00181,20181,2000100,20208,70
VULKANBAAVULKACZ0005100453280,50280,50-0,17280,50280,502561156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,8028,800,0028,8028,800019,0029,00
WIENERBERGER C.P.BAAJICIHCS00084158572 730,102 730,100,002 730,102 730,101540 9521 952,002 970,00
ZČ ENERGETIKABAAZCENGCZ00050773545 373,105 373,10-3,825 373,105 373,10526 8662 499,706 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 475,203 475,200,003 475,203 475,20002 422,003 990,00
ŽĎASBAAZDASCS0005031152331,00316,00-4,53316,00331,00319 916212,50331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 006,704 000,00-4,673 833,004 013,3087342 9113 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,0050,100,0050,0050,100041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 805,001 805,00-1,831 805,001 805,0035 415627,601 870,00