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 - 24.10.2003

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.

24.09.200323.10.2003
27.10.200324.11.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852171,70171,700,00171,70171,70142 404110,00180,00
ALIACHEMBABSYNTHCZ000511260715,9014,700,0014,7015,9076412 0906,8015,60
ALIACHEMBAASYNTHCZ0005091959140,00140,00-2,97140,00140,00101 40069,60161,10
AMMANN CRBAASTVSTCS0005003755260,90260,90-1,88260,90260,9000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257341,10341,100,00341,10341,1000210,00504,50
AVIABAAAVIACS000502075920,0020,00+5,2620,0020,0050010 00019,0033,30
BMTBAABMTBOCS0005030758519,10518,00-2,72492,70519,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607205,60205,60+2,13205,60205,605010 280134,70230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454716,70716,700,00716,70716,7000419,30764,20
BRISK TÁBORBAABRITACZ0005074856631,10631,100,00631,10631,1000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 470,001 476,00+0,401 470,001 476,0000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009365,00365,000,00365,00365,00134 745178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207325,00325,00+0,12325,00325,00268 450119,30351,10
CONCORDIA INV.IFBFACONIFCZ0008021201278,00278,000,00278,00278,0000220,00291,00
CONSUS IFBFACONINCZ000802830562,0062,00+6,8962,0062,001408 68042,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 600,003 600,000,003 600,003 600,00001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807724,80724,800,00724,80724,8000657,001 050,00
ČECHOFRACHTBAACECHFCZ00084134574 995,004 990,00-0,204 990,004 995,001154 8952 800,105 000,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556480,30481,30+0,27480,30481,3000371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 699,008 000,00+5,247 550,108 000,00862 3494 032,008 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 052,501 052,50+4,201 052,501 052,5000391,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607310,00303,10-2,22303,10312,501 031316 909180,10319,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752307,50307,500,00307,50307,500081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025836,0036,000,0036,0036,000028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457170,00170,00+0,59170,00170,00518 67062,10190,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300138,00140,50+1,07138,00142,003 938548 40686,80146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051398,00401,00-0,74398,00401,0000260,00458,10
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.LOUNYBAAELEKTCZ0005092353300,30300,300,00300,30300,3000188,40490,10
ENERGOAQUABAAENRGACS0008419750780,50780,500,00780,50780,5000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460493,8093,90+0,5393,8093,90888 26068,00113,90
EUROVIA CSBAASTASZCS00050228541 379,901 380,00-0,211 379,901 380,004562 098813,101 462,00
FINOP HOLDINGBAAFINOPCZ0008418001962,00962,000,00962,00962,0000617,00962,10
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
GUMOTEXBAAGUMOTCZ0005086751950,00950,000,00950,00950,0043 908380,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 200,002 200,00-2,002 200,002 200,0048 8001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851715,50715,50+6,28715,50715,5053 578450,10750,00
HOTEL PANORAMABAAPANORCS0008438354700,00716,10+2,30700,00716,1000409,30720,10
HYPOTEČNÍ BANKABACREGICZ00080305091 000,001 000,10+0,011 000,001 000,1000373,001 000,10
CHEVAK CHEBBAAVOKCHCZ0009061750280,00280,000,00280,00280,0000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 150,102 150,100,002 150,102 150,10002 150,102 845,00
IF OBCHODUBFAOBCHOCZ00080111031 257,401 257,40+3,481 257,401 257,40001 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908145,00145,000,00145,00145,0000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001566,00566,00-0,12566,00566,0021 132476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757575,60575,600,00575,60575,6000401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904165,10165,10+9,99165,10165,1000146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 050,101 050,100,001 050,101 050,1000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657710,60694,90-4,49694,90710,6000310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 200,502 200,50-3,272 200,502 200,50511 0031 880,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 822,002 822,000,002 822,002 822,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158420,00420,000,00420,00420,0000337,50451,10
JIHOSTROJBAAJIHSTCS000503636771,8072,00+0,2771,8072,000050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955335,50335,600,00335,50335,6000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 000,003 000,00+0,283 000,003 000,00721 0001 996,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 725,003 725,00+3,043 725,003 725,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 677,801 677,800,001 677,801 677,80001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 083,403 083,400,003 083,403 083,40001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0067,00
KAROSERIABAAAVIABCS0005032150312,00312,000,00312,00312,0000267,00343,00
KDYNIUMBAAKDYNICZ00050236552 524,002 524,000,002 524,002 524,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 469,302 492,50+2,912 469,302 492,5062153 7071 825,902 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,20421,200,00421,20421,2000400,00551,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 135,501 135,500,001 135,501 135,5000634,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351115,00115,000,00115,00115,00780597,40165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 173,201 173,20+0,091 173,201 173,201011 7321 005,701 204,10
K-T-V INVESTBAAKOTVACZ0009048955470,00470,000,00470,00470,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 194,001 195,00+0,081 194,001 195,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251990,00990,000,00990,00990,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853630,20630,20+0,01630,20630,2000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 330,101 330,100,001 330,101 330,10001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580032,6032,600,0032,6032,600016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251333,10350,10+0,57333,10350,2015554 06660,00365,00
MADETABAAJIMLECS0008420550543,40551,200,00543,40551,2000351,70647,50
MEDICAMENTABAAMEDIKCZ0008455755528,60528,60-4,92528,60528,6000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960150,00150,000,00150,00150,000084,40170,00
METALIMEXBAAMETLXCS00084124581 835,001 835,00+1,941 835,001 835,00001 530,002 175,10
MILETABAAMILETCS000502745774,9074,900,0074,9074,900058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552209,50209,50+9,97209,50209,5000156,00209,50
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558269,50269,500,00269,50269,5000225,40315,50
MSABAAMSACZ0005016501151,20151,30+0,46151,20151,3000150,00259,60
NKT CABLESBAAKABKLCZ0005082255667,00667,00+9,97667,00667,00264176 088544,00777,00
ODKOLEKBAAODKOLCZ0009064051723,00723,000,00723,00723,0000252,00770,50
OKDBAAOKDCZ0005100651270,30283,60-2,20270,30286,0032391 79995,10297,00
ON SEMICONDUCT. CRBAATEROSCS0005018852921,20921,200,00829,20921,2000810,001 000,00
OSTROJBAAOSTROCS0008435558225,00211,50+0,09211,50225,0035178 84097,60226,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085270,0070,000,0070,0070,000046,0070,80
O2 C.R.BAATELECCZ0009093209284,30283,70+2,38283,60284,3032291 348212,00380,00
PARAMOBAAPARAMCZ0005091355515,30512,00-0,60512,00515,3010051 473380,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958102,00105,60+3,52102,00105,600087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 524,0014 399,70+0,4414 399,7014 524,008115 32210 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453966,60961,80-0,49961,80966,6000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,20107,200,00107,20107,200074,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,001 975,00+0,501 975,001 975,00001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158803,90803,90-1,96803,90803,9000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 763,002 763,00-2,182 763,002 763,00411 0521 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,000,003 000,003 000,10002 403,803 200,00
PRIOR ČRBAAPRICBCS0008457859122,50122,500,00122,50122,500099,30250,00
PSVSBAAPRSVOCZ00051115001 291,901 291,900,001 291,901 331,0000643,001 291,90
RAAB KARCH.STAVIVABAARAABCZ0005101154129,50129,50+9,93129,50129,50101 29581,10129,50
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,000,002 000,002 000,00001 562,102 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455602,00602,000,00602,00602,0021 204316,00739,30
SČ ARMATURKABAASCARMCS0005003854152,80150,30+3,22150,30152,8000110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 223,902 300,10-2,542 223,902 300,101227 2961 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 070,003 100,00+0,973 070,003 100,00002 505,103 290,00
SELGENBAASELGECZ0009033650350,00350,00+6,06350,00350,00103 500242,00364,50
SETUZABAASETUZCZ0008460052300,00300,00+0,84300,00300,0061 800183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350903,00813,00-12,58810,00903,00709594 829336,30930,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458663,20663,20-0,03663,20663,20106 632280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259412,00412,000,00412,00412,00145 768251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 125,003 125,000,003 125,003 125,00001 660,203 295,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 681,102 681,100,002 681,102 681,10002 451,003 150,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 035,101 035,100,001 035,101 035,1000665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300238,60238,600,00238,60238,6000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952615,30641,10-1,36615,30653,10966623 192233,30660,00
SPOLANABAASPOLACS000842495883,5083,50+1,3383,5083,5012010 02054,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858163,70180,00+4,52163,70180,001 003180 49177,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753280,50280,20-0,03280,20280,5000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,201 950,20-2,491 950,201 950,2047 8011 370,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 500,003 575,50+2,153 500,003 575,50002 301,003 575,50
SUBTERRABAASBTERCS0005023050970,60971,00+0,04970,60972,1000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354167,90167,90-3,50167,90167,900045,20180,00
ŠTI HOLDINGBFASTICZ00090878051 399,001 399,00-1,491 399,001 399,001216 788672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 085,001 085,000,001 085,001 085,0000713,101 100,00
TATRABAATATRACS000501845646,5045,00-3,2245,0046,502 443110 59336,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950785,00785,000,00785,00785,0000381,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 282,001 214,50-5,261 214,501 282,0000810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351114,10114,10+3,72114,10114,100037,70119,30
TOMABAATOMACZ0005088559154,90155,10+0,64154,90155,100067,10160,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 473,201 473,300,001 473,201 473,3000734,501 750,00
UNIPETROLBAAUNIPECZ000909150064,7064,20-1,0763,6064,705 133328 73331,8065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 415,001 415,000,001 415,001 415,0000921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308138,20138,200,00138,20138,200091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 677,202 677,300,002 677,202 677,301437 4811 679,203 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 210,003 210,000,003 210,003 210,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,00291,00-9,62291,00291,00195 529245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,0021,80+18,4720,0021,807 158145 16614,8076,30
VHOSBAAVHOSCZ0009047254702,00702,000,00702,00702,0000632,001 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 502,001 502,000,001 502,001 502,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159860,00875,10+1,75860,00875,1000700,00928,00
VÍTKOVICEBAAVITKOCZ000509855818,3018,30+3,3818,3018,304908 9677,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850350,00357,50+6,71350,00357,5000160,90380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056220,10220,100,00220,10220,1000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353201,00201,000,00201,00201,0000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150242,50242,500,00242,50242,5000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657181,20181,200,00181,20181,2000100,20208,70
VULKANBAAVULKACZ0005100453302,00332,20+10,00302,00332,2000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 859,502 894,50+6,022 854,602 894,50001 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,8029,00+0,6928,8029,000019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 373,105 373,10-3,825 373,105 373,1015 3732 499,706 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 475,203 475,200,003 475,203 475,20002 422,003 990,00
ŽĎASBAAZDASCS0005031152330,00330,00+3,64330,00330,00523172 590212,50331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 987,004 012,00+1,563 987,004 012,0090360 5743 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,0050,00-0,1950,0050,100041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 805,001 805,000,001 805,001 805,003055 809627,601 870,00