Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 13:40
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 29.10.2003

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.

29.09.200328.10.2003
30.10.200328.11.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852174,60174,60+1,68174,60174,6000110,00180,00
ALIACHEMBAASYNTHCZ0005091959140,50141,00+0,71136,00145,0027139 12069,60161,10
ALIACHEMBABSYNTHCZ000511260714,9015,50-2,5114,9015,901 16217 7216,8015,90
AMMANN CRBAASTVSTCS0005003755258,90267,00+3,12258,90267,0000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257307,10307,100,00307,10307,1000210,00504,50
AVIABAAAVIACS000502075920,9020,900,0020,9020,900019,0033,30
BMTBAABMTBOCS0005030758442,00442,00-9,97442,00442,0062 652190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607200,20200,40+2,71200,20200,409018 029138,10230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454707,30707,300,00707,30707,3000419,30764,20
BRISK TÁBORBAABRITACZ0005074856631,10631,100,00631,10632,3000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 490,001 490,000,001 490,001 490,0000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009365,00365,000,00365,00365,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207333,40333,400,00333,40333,4000122,10351,10
CONCORDIA INV.IFBFACONIFCZ0008021201278,00278,000,00278,00278,0000220,00291,00
CONSUS IFBFACONINCZ000802830562,0062,000,0062,0062,000042,1062,00
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
ČECHOFRACHTBAACECHFCZ00084134575 000,005 000,00-1,675 000,005 000,0015 0002 840,005 085,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556482,50485,00+0,62482,50485,0000371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 550,007 550,000,007 550,007 550,0017 5504 032,008 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 053,501 052,50+4,201 052,501 053,5000405,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607304,70306,60+1,12303,00306,6014945 610180,10319,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752300,00300,00-2,43300,00300,0082 40081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025836,0036,000,0036,0036,000028,80100,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457175,00187,10+9,28175,00187,1011220 52062,10190,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300136,90137,40-0,50136,00140,0017 3322 386 53788,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051398,40398,60-0,35398,40398,6000260,00458,10
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+5,26800,00800,002520 000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460490,0093,10+3,4490,0093,5024622 44968,00113,90
EUROVIA CSBAASTASZCS00050228541 380,001 380,00+1,841 380,001 380,003142 780826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001966,00966,00-4,27966,00966,006 7816 774 021617,001 009,10
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 176,1014 176,10+4,9914 176,1014 176,10008 551,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751950,00950,000,00950,00950,0021 954386,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 245,002 245,000,002 245,002 245,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851723,00723,10-0,26723,00741,60462346 500475,20750,00
HOTEL PANORAMABAAPANORCS0008438354717,00717,20+0,02717,00717,209269 000409,30720,10
HYPOTEČNÍ BANKABACREGICZ00080305091 000,00966,00-3,40965,001 000,00342331 110373,001 000,10
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 216,001 215,00-3,411 215,001 216,001417 0201 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908136,50150,10+10,93136,50150,1000128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001595,00595,00+7,03595,00595,0063 570476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757545,60551,20+0,01545,60551,2031 648401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904150,20150,20-0,52150,20150,20152 253146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 000,101 000,100,001 000,101 000,101010 001406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657643,10760,00+9,25643,10760,002718 227310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,002 300,00+4,052 300,002 300,0036 9002 100,102 950,00
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
JIHOSTROJBAAJIHSTCS000503636772,5072,50+0,2772,5072,50643550,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955331,50331,60-1,19331,50331,6000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 002,903 002,90+0,073 002,903 002,90515 0152 207,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 735,003 735,000,003 735,003 735,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 677,801 677,800,001 677,801 677,80001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341562 955,002 955,00-4,162 955,002 955,00926 5951 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150312,00312,000,00312,00312,0000267,00342,20
KDYNIUMBAAKDYNICZ00050236552 524,002 524,000,002 524,002 524,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 405,002 360,00-1,662 346,002 424,806331 511 6621 825,902 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464377,80377,90-9,63377,80377,907026 451377,90551,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 135,501 135,500,001 135,501 135,5000634,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351120,10110,00-8,33108,40120,1012514 52897,40165,10
K-T-V INVESTBAAKOTVACZ0009048955470,00470,00+1,07470,00470,0041 880330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 200,001 200,000,001 200,001 200,0033 600734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251990,00990,00+3,98990,00990,0054 950563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853629,80629,80-3,06629,80629,8042 519431,00700,60
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 OSTRAVABAANOVHUCZ0005098251347,80348,00-0,65347,10358,90426150 64462,00365,00
MADETABAAJIMLECS0008420550551,20551,200,00551,20551,2000353,50647,50
MEDICAMENTABAAMEDIKCZ0008455755476,70476,70-9,81476,70476,70115 244310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960150,00151,00+0,66150,00151,000084,40170,00
METALIMEXBAAMETLXCS00084124581 829,501 829,500,001 829,501 829,50001 530,002 175,10
MILETABAAMILETCS000502745774,9074,900,0074,9074,90215058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552230,40230,400,00230,40230,4000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558260,00260,000,00260,00260,0000225,40315,50
MSABAAMSACZ0005016501156,80156,800,00156,80156,8000150,00259,60
NKT CABLESBAAKABKLCZ0005082255618,70618,70+0,96618,70618,7042 475544,00777,00
ODKOLEKBAAODKOLCZ0009064051723,00723,000,00723,00723,0021 446252,00770,50
OKDBAAOKDCZ0005100651290,00291,00+1,74290,00291,001 141331 02395,10297,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,7000810,001 000,00
OSTROJBAAOSTROCS0008435558216,00216,00-4,25216,00216,00429 072103,70226,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085270,0070,000,0070,0070,000046,0070,80
O2 C.R.BAATELECCZ0009093209280,00279,00-0,35277,10280,002 913812 089226,20380,00
PARAMOBAAPARAMCZ0005091355441,40442,20-9,81441,40500,3052 267380,10545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958102,00102,000,00102,00102,000087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 353,3014 353,30+1,1514 353,3014 353,30114 35310 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453963,40963,400,00963,40963,4000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,20107,200,00107,20107,20885874,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,001 975,000,001 975,001 975,00001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158800,50800,50+2,49800,50800,5000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 831,602 831,600,002 831,602 831,60001 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,000,003 000,003 000,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859112,00112,10+0,90112,00112,100099,30250,00
PSVSBAAPRSVOCZ00051115001 298,501 298,500,001 298,501 298,5000643,001 298,50
RAAB KARCH.STAVIVABAARAABCZ0005101154117,00118,50+1,28117,00118,500081,10129,50
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,000,002 000,002 000,00001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455580,00580,00-3,65580,00580,00105 800316,00739,30
SČ ARMATURKABAASCARMCS0005003854155,00155,000,00155,00155,00172 635110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 360,002 360,00+3,872 360,002 360,00001 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 100,003 100,000,003 100,003 100,00002 505,103 290,00
SELGENBAASELGECZ0009033650357,50380,00+6,29357,50380,0000242,00380,00
SETUZABAASETUZCZ0008460052329,90329,90+9,96329,90329,904013 196183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350840,20890,00+1,12840,20890,00145126 716336,30930,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458660,00660,000,00660,00660,0000280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259426,00426,00+1,91426,00426,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 065,003 210,20+6,903 065,003 240,0047152 0911 660,203 295,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 681,002 681,000,002 681,002 681,00513 4052 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 UHELNÁBAASOKUHCZ0005103952670,00652,00-3,26651,10690,00210140 640233,30674,00
SPOLANABAASPOLACS000842495882,5078,30-5,0978,3082,504 334349 21254,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858173,00172,10-0,11172,10173,009716 70477,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753252,20252,200,00252,20252,2000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,301 950,300,001 950,301 950,30611 7021 400,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 500,003 500,00-2,113 500,003 500,001966 5002 301,003 575,50
SUBTERRABAASBTERCS0005023050946,00946,00-2,57946,00946,0032 838764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354166,00166,10+0,06166,00166,10223 65345,20180,00
ŠTI HOLDINGBFASTICZ00090878051 399,001 362,00-4,751 362,001 399,004055 849672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 045,001 045,00+0,671 045,001 045,0044 180713,101 100,00
TATRABAATATRACS000501845645,3045,30-0,6545,2045,30642 89736,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950750,00750,00-4,45750,00750,004231 500400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 275,001 275,000,001 275,001 275,001316 575810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351119,00119,00+4,75119,00119,0010011 90037,70119,30
TOMABAATOMACZ0005088559155,10173,90+12,12155,10173,9017029 43167,10173,90
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 473,201 473,300,001 473,201 473,3000734,501 750,00
UNIPETROLBAAUNIPECZ000909150063,2062,70-2,3362,3063,906 854435 00433,0065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 415,001 415,000,001 415,001 415,0000921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308138,20138,200,00138,20138,20567 73991,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 550,102 600,10-2,872 550,102 600,1037 7001 693,503 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 210,003 250,00+1,243 210,003 250,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658307,00307,00+5,49307,00307,007924 253245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,5020,00-0,4920,0021,008 172167 01214,8076,30
VHOSBAAVHOSCZ0009047254702,00702,000,00702,00702,0000632,001 050,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 502,001 502,000,001 502,001 502,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159882,50882,500,00882,50882,5000701,20928,00
VÍTKOVICEBAAVITKOCZ000509855818,1018,10+0,5518,1018,10007,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850357,50357,500,00357,50357,5000160,90380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056220,10220,100,00220,10220,1000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353201,00201,00-0,04201,00201,0000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150242,50242,500,00242,50242,5000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657181,20181,200,00181,20181,2000100,20208,70
VULKANBAAVULKACZ0005100453332,20331,10-0,33331,10332,2082 651156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 854,502 854,60+4,942 854,502 854,60001 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550129,0029,000,0029,0029,000019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 373,105 373,100,005 373,105 373,10316 1192 600,106 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 475,203 637,60+4,673 475,203 637,60002 430,303 990,00
ŽĎASBAAZDASCS0005031152320,00321,00+3,54320,00321,0000212,50331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 006,004 016,00+0,094 001,004 016,0050200 4523 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,0050,10+0,2050,0050,100041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 805,001 805,000,001 805,001 805,002 1313 964 299627,601 870,00