zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 15:21
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 03.11.2003

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.

03.10.200331.10.2003
04.11.200303.12.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852174,70174,70+2,34174,70174,7000110,00180,00
ALIACHEMBAASYNTHCZ0005091959141,60141,60+1,07141,60150,0033148 95269,60161,10
ALIACHEMBABSYNTHCZ000511260714,3015,70+9,7914,3015,704687 2476,8015,90
AMMANN CRBAASTVSTCS0005003755269,80269,80-1,99269,80269,8000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257307,10307,100,00307,10307,1000210,00504,50
AVIABAAAVIACS000502075920,9020,900,0020,9020,900019,0033,30
BMTBAABMTBOCS0005030758450,10450,10-5,24450,10450,10125 401190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607201,10201,20+0,04201,10220,00795171 711155,50230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454637,10637,10-9,92637,10637,101637419,30764,20
BRISK TÁBORBAABRITACZ0005074856631,50631,500,00631,50631,5000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 600,001 600,00+3,221 600,001 600,0034 800567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009351,00351,00-3,83351,00351,0082 808178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207327,80357,90+9,31327,80357,9000128,10357,90
CONCORDIA INV.IFBFACONIFCZ0008021201278,00278,000,00278,00278,0000220,00291,00
CONSUS IFBFACONINCZ000802830558,0058,000,0058,0058,000042,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 600,003 600,000,003 600,003 600,00001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807724,80724,800,00724,80724,8000657,001 030,00
ČECHOFRACHTBAACECHFCZ00084134575 000,105 000,10-1,675 000,105 000,1015 0002 865,005 085,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556485,80487,00+0,28485,80487,0000371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 700,007 650,00-2,547 650,007 700,00538 3504 040,108 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,001 111,00+10,001 010,001 111,0000405,801 111,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607310,00307,50-0,80307,50310,0022970 490180,10319,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752279,50278,00-0,53278,00279,500081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025833,3033,30-7,5033,3033,30601 99828,80100,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457187,50187,50+0,10187,50187,509918 56362,10200,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300140,70142,80+0,42140,70145,007 7701 111 92688,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051401,00401,000,00401,00401,0000260,00458,10
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.LOUNYBAAELEKTCZ0005092353270,80297,50+9,94270,80297,5000188,40490,10
ENERGOAQUABAAENRGACS0008419750760,00760,000,00760,00760,0000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460493,8093,80+0,5393,7093,8022220 82268,00113,90
EUROVIA CSBAASTASZCS00050228541 360,001 360,00-2,011 360,001 360,0056 800826,701 462,00
FINOP HOLDINGBAAFINOPCZ00084180011 012,501 012,50+4,481 012,501 012,503 2533 249 747620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 850,0013 850,000,0013 850,0013 850,00008 551,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751950,00950,000,00950,00950,001817 586386,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 245,002 240,00-2,182 240,002 245,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851738,00738,60-0,53738,00738,60385288 750490,20750,00
HOTEL PANORAMABAAPANORCS0008438354719,00719,000,00719,00719,0000409,30720,10
HYPOTEČNÍ BANKABACREGICZ0008030509980,00981,10+0,44980,00981,1000444,001 000,10
CHEVAK CHEBBAAVOKCHCZ0009061750280,00280,000,00280,00280,0000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 150,002 150,000,002 150,002 150,0024 3002 150,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 217,001 235,00+1,471 217,001 235,002024 5201 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908171,10171,100,00171,10171,1011519 677128,00171,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001595,00595,000,00595,00595,0031 785476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757540,00540,10-6,16540,00540,1042 160401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904179,00175,60-1,89175,60179,0000146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 050,101 050,100,001 050,101 050,1000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657661,10661,10-0,13661,10661,103724 461310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,602 300,60-1,842 300,602 300,6049 2022 106,102 950,00
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
JIHOSTROJBAAJIHSTCS000503636772,5072,60+0,1372,5072,600050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955306,10306,10-8,10306,10306,10247 346251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 002,903 002,900,003 002,903 002,90515 0152 300,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 735,003 735,000,003 735,003 735,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 677,401 677,400,001 677,401 677,40001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 152,503 152,500,003 152,503 152,50001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150311,00311,00+3,32311,00311,0000267,00342,20
KDYNIUMBAAKDYNICZ00050236552 524,002 524,000,002 524,002 524,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 450,002 470,80+1,542 450,002 490,50136336 5451 825,902 650,00
KORAMO KOLÍNBAAKORACZ00051061040,000,000,000,000,00000,000,00
KOVOSVITBAAKOSVICS0005004464364,30396,00+8,79364,30396,0000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 116,701 116,70+0,011 116,701 116,701011 167650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351111,00111,00-4,47111,00111,00495 43997,40165,10
K-T-V INVESTBAAKOTVACZ0009048955490,00490,000,00490,00490,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 200,001 200,000,001 200,001 200,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,10950,100,00950,10950,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853626,40626,40-10,51626,40626,4085 011431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,001 300,00-2,261 300,001 300,0081105 3001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580034,0029,40-6,3629,4034,0057118 18616,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251367,90360,10+0,02355,30374,00941344 21966,20365,00
MADETABAAJIMLECS0008420550540,00549,000,00540,00549,002513 564353,50647,50
MEDICAMENTABAAMEDIKCZ0008455755477,50477,50-0,10477,50477,502411 460310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960151,10151,200,00151,10151,200084,40170,00
METALIMEXBAAMETLXCS00084124581 850,001 850,00-2,631 850,001 850,0047 4001 530,002 175,10
MILETABAAMILETCS000502745774,9074,900,0074,9074,900058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552230,40230,400,00230,40230,4000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558248,00248,00-4,61248,00248,0061 488225,40315,50
MSABAAMSACZ0005016501156,80160,00+2,30156,80160,00335 197150,00259,60
NKT CABLESBAAKABKLCZ0005082255622,50622,40+0,01622,40622,5074 357544,00777,00
ODKOLEKBAAODKOLCZ0009064051723,00723,000,00723,00723,0000252,00770,50
OKDBAAOKDCZ0005100651295,00300,000,00291,00300,001 249371 72195,10300,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,7000810,001 000,00
OSTROJBAAOSTROCS0008435558218,30219,10-6,76218,30219,106714 647105,00235,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085270,0070,000,0070,0070,000046,0070,80
O2 C.R.BAATELECCZ0009093209281,30285,00+1,09280,30285,002 886784 592226,20380,00
PARAMOBAAPARAMCZ0005091355498,80498,80-0,04498,80498,8031 496400,50545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,0097,10-4,8097,0097,10726 98587,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 500,0014 500,00-0,0714 500,0014 500,00229 00010 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453956,90956,900,00956,90956,9000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,10107,10-0,09107,10107,1010010 71074,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 965,001 965,000,001 965,001 965,0011 9651 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158781,00781,00-4,23781,00781,001612 496402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 750,102 750,100,002 750,102 750,10411 0001 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,00+3,443 000,003 000,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859112,00112,100,00112,00112,100099,30250,00
PSVSBAAPRSVOCZ00051115001 298,501 298,500,001 298,501 298,5000685,001 298,50
RAAB KARCH.STAVIVABAARAABCZ0005101154118,50118,50+1,28118,50118,500081,10129,50
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,000,002 000,002 000,00001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455639,70703,60+9,98639,70703,6000316,00739,30
SČ ARMATURKABAASCARMCS0005003854141,00141,10+0,07141,00141,10152 116110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 360,002 360,10+3,872 360,002 360,10001 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,00+3,223 200,003 200,002167 2002 505,103 290,00
SELGENBAASELGECZ0009033650356,00356,00-0,41356,00356,0041 424242,00380,00
SETUZABAASETUZCZ0008460052315,50315,500,00315,50315,5000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350877,00877,00+4,26847,10877,00134116 023350,20930,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458640,00615,50-3,82615,50640,00106 255280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259396,00396,00-10,00396,00396,00187 128251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 200,103 200,100,003 200,103 200,1026 4001 671,203 295,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 681,002 681,000,002 681,002 681,00002 451,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 001,001 001,00+0,101 001,001 001,001010 010665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300229,50229,500,00229,50229,5000229,50289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952661,00660,00+0,45660,00661,0011475 258233,30674,00
SPOLANABAASPOLACS000842495878,9078,60-0,5078,6079,20262 05454,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858175,00170,00-2,91170,00175,0018231 37077,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753244,00244,00-3,25244,00244,004976156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,101 950,10-0,011 950,101 950,10713 6511 405,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 220,103 220,100,003 220,103 220,10002 301,003 575,50
SUBTERRABAASBTERCS0005023050957,50954,00+4,81953,00957,5000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354169,00170,00+0,59169,00170,00386 43645,20180,00
ŠTI HOLDINGBFASTICZ00090878051 415,601 434,500,001 415,601 434,5000672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 060,001 060,00-2,071 060,001 060,0088 480713,101 100,00
TATRABAATATRACS000501845642,8048,10+12,9142,8048,1026512 13736,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950735,00742,50-1,00735,00742,5000400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 275,001 275,00-3,771 275,001 275,005063 750810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351110,00110,000,00110,00110,000037,70119,30
TOMABAATOMACZ0005088559158,70158,70+0,89158,70158,70142 22267,10173,90
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 473,201 473,300,001 473,201 473,3000734,501 750,00
UNIPETROLBAAUNIPECZ000909150063,5063,40-0,4762,5063,507 674487 09833,0065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 380,001 380,00-4,031 380,001 380,0034 140921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308138,20138,200,00138,20138,200091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 601,102 601,100,002 601,102 601,1025 2021 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 250,003 250,000,003 250,003 250,00002 345,103 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,00291,000,00291,00291,00113 201245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,5020,30+4,6320,3020,501 23025 11514,8076,30
VHOSBAAVHOSCZ0009047254702,00702,000,00702,00702,0000632,00950,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 502,001 502,000,001 502,001 502,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159826,00826,00+0,10826,00826,0054 130725,10928,00
VÍTKOVICEBAAVITKOCZ000509855817,5017,900,0017,5017,908 173146 2807,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850335,00335,00-6,29335,00335,0051 675160,90380,00
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.PARDUBICBAAVOKPACZ0009064150264,40264,40+9,98264,40264,40112 908149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657181,20181,200,00181,20181,2000100,20208,70
VULKANBAAVULKACZ0005100453332,20332,200,00332,20332,2041 329156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 894,502 894,50+3,372 894,502 894,50001 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550129,0029,000,0029,0029,000019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 595,005 595,10+4,135 595,005 595,10002 661,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,00+8,253 800,003 800,0027 6002 430,703 990,00
ŽĎASBAAZDASCS0005031152313,00313,00+0,32313,00313,00185 634212,50331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 028,804 010,60-0,724 008,604 040,5061245 9003 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,1050,100,0050,1050,10351 75441,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 805,001 805,000,001 805,001 805,0000627,601 870,00