zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 12:11
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 04.11.2003

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.

03.10.200303.11.2003
05.11.200304.12.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852174,70174,700,00174,70174,7000110,00180,00
ALIACHEMBABSYNTHCZ000511260715,8014,40-8,2814,4015,801 17818 5126,8015,90
ALIACHEMBAASYNTHCZ0005091959140,40140,40-0,84140,20140,40223 08669,60161,10
AMMANN CRBAASTVSTCS0005003755259,10259,10-3,96259,10259,104812 437241,00294,00
ATAS NÁCHODBAAATSNACS0005028257307,10307,100,00307,10307,1000210,00504,50
AVIABAAAVIACS000502075920,9020,900,0020,9020,903062719,0033,30
BMTBAABMTBOCS0005030758450,10480,00+6,64450,10480,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607210,80210,90+4,82210,80210,9000155,50230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454637,10651,30+2,22637,10651,3000419,30764,20
BRISK TÁBORBAABRITACZ0005074856631,50631,500,00631,50631,5000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 589,501 545,00-3,431 545,001 589,5000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009351,00351,000,00351,00351,002702178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207355,60378,20+5,67355,60378,20497186 835128,10378,20
CONCORDIA INV.IFBFACONIFCZ0008021201277,00277,00-0,35277,00277,00359 695220,00291,00
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 000,105 000,100,005 000,105 000,1015 0002 865,005 085,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556487,00486,50-0,10486,50487,00199 251371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 000,007 850,00+2,617 850,008 000,00323 7004 040,108 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 150,001 150,00+3,511 150,001 150,001011 500405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607303,90303,90-1,17303,90303,90541164 410180,10319,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752278,00280,60+0,93278,00280,600081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025834,1034,10+2,4034,1034,100028,80100,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457187,30181,30-3,30181,30187,5013825 67562,10200,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300144,80142,90+0,07141,40144,803 383483 13988,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051403,90403,90+0,72403,90403,9000260,00458,10
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.LOUNYBAAELEKTCZ0005092353280,70280,70-5,64280,70280,7000188,40490,10
ENERGOAQUABAAENRGACS0008419750760,00760,000,00760,00760,0000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460494,0094,00+0,2194,0094,0026024 44068,00113,90
EUROVIA CSBAASTASZCS00050228541 371,501 372,10+0,881 371,501 372,1000826,701 462,00
FINOP HOLDINGBAAFINOPCZ00084180011 012,50985,00-2,71985,001 012,50221220 779620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 300,0013 900,00+0,3613 300,0013 900,00454 4008 551,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751950,00950,000,00950,00950,001312 350386,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 240,002 240,000,002 240,002 240,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851738,60741,10+0,33738,60741,101 060795 000490,20750,00
HOTEL PANORAMABAAPANORCS0008438354719,00719,000,00719,00719,00226169 500409,30720,10
HYPOTEČNÍ BANKABACREGICZ0008030509981,00981,100,00981,00981,1000444,001 000,10
CHEVAK CHEBBAAVOKCHCZ0009061750280,00280,000,00280,00280,0000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 150,002 150,000,002 150,002 150,00002 150,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 230,001 217,10-1,441 217,101 230,002834 1111 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908171,10171,20+0,05171,10171,2000128,00171,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001550,00550,00-7,56550,00550,0094 950476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757540,10540,100,00540,10540,1031 620401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904190,00190,00+8,20190,00190,0010519 950146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 050,101 050,100,001 050,101 050,1000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657661,10661,100,00661,10661,1085 289310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,502 300,500,002 300,502 300,501227 6062 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
JIHOSTROJBAAJIHSTCS000503636772,6073,40+1,1072,6073,400050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955306,00306,00-0,03306,00306,00185 508251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 151,503 151,50+4,943 151,503 151,50002 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 152,503 155,60+0,093 152,503 155,60001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150311,00311,000,00311,00311,0000267,00342,20
KDYNIUMBAAKDYNICZ00050236552 524,002 524,000,002 524,002 524,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 493,002 449,70-0,852 430,502 495,004391 074 7131 825,902 650,00
KORAMO KOLÍNBAAKORACZ00051061040,000,000,000,000,00000,000,00
KOVOSVITBAAKOSVICS0005004464402,00397,00+0,25397,00402,007027 990351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 116,701 121,20+0,401 116,701 121,2000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351111,00111,000,00111,00111,000097,40165,10
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.BAATEPNBCZ0008431251950,10950,100,00950,101 000,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853651,20651,20+3,95651,20651,2000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 325,001 325,00+1,921 325,001 325,00001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,2029,00-1,3629,0029,201504 35616,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251369,80382,60+6,24362,50395,003 0301 123 06566,20382,60
MADETABAAJIMLECS0008420550542,50551,20+0,40542,50551,2000353,50647,50
MEDICAMENTABAAMEDIKCZ0008455755477,50481,20+0,77477,50481,2000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960165,00165,00+9,12165,00165,0010016 50084,40170,00
METALIMEXBAAMETLXCS00084124581 875,001 845,50-0,241 837,601 875,00001 530,002 175,10
MILETABAAMILETCS000502745767,5067,50-9,8767,5067,50960858,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552230,40230,400,00230,40230,4000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558248,00248,000,00248,00248,0000225,40315,50
MSABAAMSACZ0005016501157,40157,40-1,62157,40157,4000150,00259,60
NKT CABLESBAAKABKLCZ0005082255622,30622,30-0,01622,30622,30127 468544,00777,00
ODKOLEKBAAODKOLCZ0009064051723,00723,000,00723,00723,0000252,00770,50
OKDBAAOKDCZ0005100651292,20292,10-2,63292,00300,00789234 50395,10300,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,7000810,001 000,00
OSTROJBAAOSTROCS0008435558227,10230,00+4,97227,10230,0000105,00235,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085270,0070,000,0070,0070,000046,0070,80
O2 C.R.BAATELECCZ0009093209284,00282,00-1,05280,00287,001 757499 745226,20380,00
PARAMOBAAPARAMCZ0005091355461,00463,80-7,01461,00463,8083 696400,50545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,00106,70+9,8897,00106,700087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 400,0014 296,50-1,4014 296,5014 400,0061875 36510 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453937,00937,00-2,07937,00937,0065 622616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,10107,100,00107,10107,10262 78574,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 063,001 977,50+0,631 977,502 063,00001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158781,00791,70+1,37776,50791,7000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 790,102 790,10+1,452 790,102 790,1012 7901 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,000,003 000,003 000,10002 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.STAVIVABAARAABCZ0005101154117,00117,00-1,26117,00117,00404 68081,10129,50
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,000,002 000,002 000,00001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455704,00620,00-11,88620,00704,0085 296316,00739,30
SČ ARMATURKABAASCARMCS0005003854148,10148,70+5,38148,10148,7000110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 300,102 300,10-2,542 300,102 300,10716 1011 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 185,003 185,00-0,463 185,003 185,00002 505,103 290,00
SELGENBAASELGECZ0009033650370,00380,00+6,74370,00380,00103 750242,00380,00
SETUZABAASETUZCZ0008460052315,50315,500,00315,50315,5000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350843,50840,00-4,21840,00847,004941 213350,20930,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458615,50615,500,00615,50615,5042 462280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259396,00412,00+4,04396,00412,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 200,303 200,100,003 200,103 200,30928 8021 671,203 295,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 700,00+0,702 700,002 700,001232 4002 451,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 001,001 001,000,001 001,001 001,0000665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300230,30230,30+0,34230,30230,30153 455229,50289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952660,10660,000,00658,00660,10218143 869233,30674,00
SPOLANABAASPOLACS000842495879,1079,20+0,7679,1079,200054,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858170,00170,000,00170,00182,9019332 93577,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753244,00244,000,00244,00244,0000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782532 000,102 000,10+2,562 000,102 000,10001 405,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 220,103 220,100,003 220,103 220,10002 301,003 575,50
SUBTERRABAASBTERCS0005023050953,20954,000,00953,20954,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354169,00169,00-0,58169,00169,00305 07045,20180,00
ŠTI HOLDINGBFASTICZ00090878051 399,001 399,00-2,471 399,001 399,004461 556672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 090,001 090,10+2,831 090,001 090,1000713,101 100,00
TATRABAATATRACS000501845649,0041,30-14,1341,3049,0076932 64236,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950750,00735,00-1,01735,00750,0064 485400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 325,001 325,00+3,921 325,001 325,0000810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351108,20108,30-1,54108,20108,30495 30437,70119,30
TOMABAATOMACZ0005088559158,60161,10+1,51158,60161,10589 22467,10173,90
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 422,201 422,20-3,461 422,201 422,2022 844734,501 750,00
UNIPETROLBAAUNIPECZ000909150063,5061,00-3,7859,6063,5017 7761 096 70233,0065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 350,001 360,10-1,441 350,001 360,102533 881921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308138,20138,200,00138,20138,200091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 601,102 638,80+1,442 601,102 638,80001 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 250,003 250,000,003 250,003 250,00002 345,103 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658305,50305,50+4,98305,50305,5000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,3020,300,0020,3020,304709 54114,8076,30
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 MIKULOVBAAVINOMCS0008465159826,00826,000,00826,00826,0000725,10928,00
VÍTKOVICEBAAVITKOCZ000509855817,5017,50-2,2317,1017,5092016 0927,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850352,50347,00+3,58347,00352,5000160,90380,00
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.PARDUBICBAAVOKPACZ0009064150280,00280,00+5,90280,00280,001 941543 480149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657181,20189,60+4,63181,20189,6000100,20208,70
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 720,102 790,00-3,612 720,002 790,002979 5111 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550129,0029,000,0029,0029,000019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 390,105 390,10-3,665 390,105 390,10316 1702 661,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 655,103 655,10-3,813 655,103 655,10002 430,703 990,00
ŽĎASBAAZDASCS0005031152312,00314,30+0,41312,00314,50154 692212,50331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 018,704 028,30+0,444 018,704 028,3026104 6193 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,1050,100,0050,1050,100041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 805,001 805,000,001 805,001 805,00210390 663627,601 870,00