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 - 06.11.2003

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.

07.10.200305.11.2003
07.11.200308.12.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852166,10170,70+3,07166,10170,7000110,00180,00
ALIACHEMBABSYNTHCZ000511260714,4014,40-0,6814,4014,401802 5926,8015,90
ALIACHEMBAASYNTHCZ0005091959140,70144,00+2,63140,70144,00294 11969,60161,10
AMMANN CRBAASTVSTCS0005003755261,20262,40+0,42261,20262,4000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257337,80337,90+0,02337,80337,9000210,00504,50
AVIABAAAVIACS000502075921,0021,000,0021,0021,003573519,0033,30
BMTBAABMTBOCS0005030758475,00475,000,00475,00475,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607216,00210,60+0,76210,60216,0018539 794155,50230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454616,70616,70-3,94616,70616,7063 700419,30764,20
BRISK TÁBORBAABRITACZ0005074856631,10650,00+1,46631,10650,0063 862266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 589,501 589,50-0,651 589,501 589,5000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009351,00351,000,00351,00351,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207351,10342,00-8,94342,00351,10196 507128,10378,20
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 085,105 085,200,005 085,105 085,20002 865,005 085,20
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556502,00502,00+2,86502,00502,0073 514371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 601,007 606,00-0,577 601,007 611,00538 0404 040,108 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 100,001 100,000,001 100,001 100,0000405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607300,10302,00-0,55300,00303,70739223 025180,10319,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752261,20261,20-7,63261,20261,20246 26981,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025834,1034,100,0034,1034,100028,80100,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457175,00177,00+3,38175,00200,0028952 19662,10200,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300144,80143,40+0,20142,30145,004 620665 93088,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051403,50403,50+5,05403,50403,5000260,00458,10
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.LOUNYBAAELEKTCZ0005092353278,40278,40+9,95278,40278,4041 114188,40490,10
ENERGOAQUABAAENRGACS0008419750720,00720,00-5,27720,00720,008057 600486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460494,4099,90+5,8294,3099,906 689664 18568,00113,90
EUROVIA CSBAASTASZCS00050228541 370,001 370,00-0,831 370,001 370,007197 270826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001985,00985,000,00985,00985,004847 952620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 000,0013 900,000,0013 900,0014 000,00683 8008 551,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751950,00950,000,00950,00950,007068 390386,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 245,002 282,50+0,102 245,002 282,50001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851735,00735,00+0,27735,00735,00107 350490,20750,00
HOTEL PANORAMABAAPANORCS0008438354718,00718,000,00718,00718,0000409,30720,10
HYPOTEČNÍ BANKABACREGICZ00080305091 125,001 125,00+5,531 125,001 125,00108121 500444,001 125,00
CHEVAK CHEBBAAVOKCHCZ0009061750280,00280,000,00280,00280,0000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 020,002 060,10+6,462 020,002 060,10001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 219,001 219,00+0,081 219,001 219,00001 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908171,20171,200,00171,20171,2000128,00171,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001595,00595,000,00595,00595,00148 330476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757542,00542,00+0,35542,00542,1000401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904190,00190,000,00190,00190,0000146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 050,101 050,10+4,991 050,101 050,1000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657661,10661,10-9,08661,10661,102013 222310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,102 300,10-0,852 300,102 300,10613 8012 106,102 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 822,002 822,000,002 822,002 822,0012 8222 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158420,00420,000,00420,00420,0000337,50451,10
JIHOSTROJBAAJIHSTCS000503636775,6075,600,0075,6075,600050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955321,00344,70+8,70321,00344,7000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 151,503 151,500,003 151,503 151,50002 300,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 620,003 620,000,003 620,003 620,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 677,401 677,400,001 677,401 677,40001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341562 961,403 010,00+1,862 961,403 010,00001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150311,00311,000,00311,00311,0072 177267,00342,20
KDYNIUMBAAKDYNICZ00050236552 524,002 524,000,002 524,002 524,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 400,802 420,70+0,712 400,802 427,1069166 8611 825,902 650,00
KORAMO KOLÍNBAAKORACZ00051061040,000,000,000,000,00000,000,00
KOVOSVITBAAKOSVICS0005004464382,00401,20+5,57382,00401,2000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159968,90968,90-3,70968,90968,9021 938650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351132,00132,00+8,10132,00132,008010 56097,40165,10
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.BAATEPNBCZ0008431251958,40958,400,00958,40958,4000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853650,00650,00-0,16650,00650,001912 350431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,001 300,00-2,581 300,001 300,0045 2001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,0029,000,0029,0029,000016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251419,60418,00+1,67388,10430,502 196924 63766,20418,00
MADETABAAJIMLECS0008420550551,20551,200,00549,00551,20158 266353,50647,50
MEDICAMENTABAAMEDIKCZ0008455755485,60485,60-3,99485,60485,60104 856310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960160,00160,00-3,03160,00160,00457 20084,40170,00
METALIMEXBAAMETLXCS00084124581 938,001 791,00-4,501 791,001 938,00254459 3241 530,002 175,10
MILETABAAMILETCS000502745767,5067,500,0067,5067,500058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552230,40230,400,00230,40230,4000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558250,00250,00+2,45250,00250,00102 500225,40315,50
MSABAAMSACZ0005016501171,30171,30+2,69171,30171,30142 398150,00259,60
NKT CABLESBAAKABKLCZ0005082255631,30631,50+0,04631,30631,5063 789544,00777,00
ODKOLEKBAAODKOLCZ0009064051733,00740,00+0,95733,00740,0000252,00770,50
OKDBAAOKDCZ0005100651292,00291,00-6,12291,00292,00399116 21295,10310,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,7000810,001 000,00
OSTROJBAAOSTROCS0008435558221,00222,00+0,90221,00222,005411 938105,00235,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085270,0070,000,0070,0070,000046,0070,80
O2 C.R.BAATELECCZ0009093209289,00283,10+0,89281,10289,001 660478 532226,20380,00
PARAMOBAAPARAMCZ0005091355483,00495,10+2,90483,00496,0062 948400,50545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958101,2097,100,0097,10101,20545 34287,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 400,0014 400,00+0,0514 400,0014 400,00228 80010 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 000,00951,20+3,12951,201 000,004241 902616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652110,20111,50+1,27110,20111,500074,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 977,501 977,500,001 977,501 977,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158811,50811,500,00811,50811,5000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 730,002 730,00+0,242 730,002 730,00616 3801 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,100,003 000,003 000,10002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859123,20120,70-2,02120,70123,300099,30250,00
PSVSBAAPRSVOCZ00051115001 298,501 298,500,001 298,501 298,5000685,001 298,50
RAAB KARCH.STAVIVABAARAABCZ0005101154125,60125,60+0,72125,60125,600081,10129,50
RMS MEZZANINEBAAPVTCS00084162512 025,002 025,00+1,252 025,002 025,00001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455783,00786,00+7,93783,00786,00138108 063316,00786,00
SČ ARMATURKABAASCARMCS0005003854148,70148,70-4,06148,70148,7000110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 385,102 385,100,002 385,102 385,10001 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 370,003 202,50-4,973 202,503 370,00002 505,103 370,00
SELGENBAASELGECZ0009033650380,00381,00+0,26380,00381,0000242,00381,00
SETUZABAASETUZCZ0008460052301,00301,00-4,59301,00301,00113 311183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350822,00830,00+1,09821,00830,00795653 670350,20930,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458616,30616,30+0,21616,30616,3042 465280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259412,00412,000,00412,00412,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 201,303 250,00+1,543 200,303 250,001135 3081 671,203 295,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 700,000,002 700,002 700,00002 451,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251999,90999,90+0,54999,90999,903130 997665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300229,50229,500,00229,50229,5000229,50289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952662,80620,10-5,18620,00662,80215138 940233,30674,00
SPOLANABAASPOLACS000842495883,2083,30+0,1283,2083,300054,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858148,10158,00+2,79148,10158,00517 64177,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753244,00230,10-5,69230,10244,00204 741156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,301 950,30+0,011 950,301 950,3011 9501 405,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 400,003 400,00+4,613 400,003 400,00723 8002 301,003 575,50
SUBTERRABAASBTERCS0005023050953,50954,000,00953,50954,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354171,50171,500,00171,50171,500045,20180,00
ŠTI HOLDINGBFASTICZ00090878051 400,101 399,000,001 399,001 400,103751 785672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 070,001 070,00+0,941 070,001 070,001010 700713,101 100,00
TATRABAATATRACS000501845637,0036,60-4,1836,6037,006 612242 37036,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950735,00735,000,00735,00735,00139 555400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 326,001 326,00+0,061 326,001 326,0000810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351111,80111,80+0,08111,80111,800037,70119,30
TOMABAATOMACZ0005088559166,10166,10+0,66166,10166,1071 16367,10173,90
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 479,101 479,10+6,321 479,101 479,1045 916734,501 750,00
UNIPETROLBAAUNIPECZ000909150061,7061,50+0,8161,0062,505 002310 22133,0065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 355,001 355,00+0,371 355,001 355,0000921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308138,20138,200,00138,20138,200091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 638,402 638,40-0,012 638,402 638,40513 1921 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 250,003 140,00-3,383 000,003 250,001237 2802 345,103 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658307,00320,00+9,96307,00320,009329 253245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,5019,500,0019,5020,501 15023 17514,8076,30
VHOSBAAVHOSCZ0009047254706,00706,00+0,14706,00706,0000632,00950,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 502,001 502,000,001 502,001 502,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159832,00832,00+0,24832,00832,0043 328725,10928,00
VÍTKOVICEBAAVITKOCZ000509855817,5017,60-2,7617,5017,6065011 4357,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850363,20346,00-5,20346,00363,2000160,90380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056210,10210,100,00210,10210,1000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353201,00201,000,00201,00201,0000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150280,00280,000,00280,00280,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657189,60189,60-4,24189,60189,6000100,20208,70
VULKANBAAVULKACZ0005100453332,20332,20+0,03332,20332,2000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 889,502 889,50+3,562 889,502 889,50001 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,8028,800,0028,8028,800019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 400,005 400,10+0,095 400,005 400,10843 2002 661,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,0038144 4002 430,703 990,00
ŽĎASBAAZDASCS0005031152323,50323,90+2,37323,50323,9000212,50331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 045,304 060,00+0,374 045,304 060,0036145 8513 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,1050,100,0050,1050,100041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 765,501 764,30-2,251 764,301 765,50168296 503627,601 870,00