zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 12:27
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 07.11.2003

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.

08.10.200306.11.2003
10.11.200308.12.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852170,70170,700,00170,70170,7000110,00180,00
ALIACHEMBABSYNTHCZ000511260714,4014,50+0,6914,4014,501201 7336,8015,90
ALIACHEMBAASYNTHCZ0005091959144,00142,20-1,25142,20144,00314 44669,60161,10
AMMANN CRBAASTVSTCS0005003755265,60261,50-0,34261,50287,6000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257337,80337,900,00337,80337,9000210,00504,50
AVIABAAAVIACS000502075923,1023,10+10,0023,1023,101534719,0033,30
BMTBAABMTBOCS0005030758475,00475,000,00475,00475,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607221,90215,60+2,37212,10221,9023351 461155,50230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454616,70616,700,00616,70616,7031 850419,30764,20
BRISK TÁBORBAABRITACZ0005074856643,70643,70-0,96643,70643,7000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 589,501 589,500,001 589,501 589,5000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009351,00351,000,00351,00351,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207345,60351,10+2,66345,60351,10124 158128,10378,20
CONCORDIA INV.IFBFACONIFCZ0008021201278,00277,00-0,35277,00278,007019 420220,00291,00
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 012,005 012,00-1,435 012,005 012,0015 0122 865,005 085,20
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556502,60502,60+0,11502,60502,6073 518371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 611,007 601,00-0,067 601,007 611,001398 8234 040,108 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 100,001 100,000,001 100,001 100,0000405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607307,00287,20-4,90287,20307,00857257 032180,10319,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752261,30287,30+9,99261,30287,300081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025832,0032,00-6,1532,0032,00752 40028,80100,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457180,60177,000,00177,00180,60397 01162,10200,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300143,50143,50+0,06143,30145,502 971428 08288,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051403,50404,10+0,14403,50404,1000260,00458,10
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.LOUNYBAAELEKTCZ0005092353278,70278,80+0,14278,70278,8000188,40490,10
ENERGOAQUABAAENRGACS0008419750720,00720,000,00720,00720,0000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460495,1095,10-4,8095,1095,10605 70668,00113,90
EUROVIA CSBAASTASZCS00050228541 369,001 353,40-1,211 353,401 369,00305417 467826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001985,00984,60-0,04984,50985,003635 964620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 276,0013 950,50+0,3613 950,5014 276,00008 551,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751950,00950,000,00950,00950,001716 528386,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 292,502 292,50+0,432 292,502 292,50511 4631 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851742,00742,00+0,95742,00742,00415311 250490,20750,00
HOTEL PANORAMABAAPANORCS0008438354718,00718,000,00718,00718,00225168 686409,30720,10
HYPOTEČNÍ BANKABACREGICZ00080305091 125,001 125,000,001 125,001 125,0000444,001 125,00
CHEVAK CHEBBAAVOKCHCZ0009061750280,00280,000,00280,00280,0000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 060,002 100,10+1,942 060,002 100,10001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 218,001 220,00+0,081 218,001 220,0078 5361 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908171,20179,80+5,02171,20179,8000128,00179,80
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001601,20601,20+1,04598,10601,2084 803476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757543,00544,40+0,44542,00544,40189 794401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904190,00181,20-4,63181,20190,0000146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 050,101 050,100,001 050,101 050,1000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657727,20727,20+9,99727,20727,2000310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,102 300,100,002 300,102 300,1012 3002 106,102 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 860,002 860,00+1,342 860,002 860,00411 4402 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.HRADECBAAJITKACZ0005088955321,00321,00-6,87321,00321,00123 852251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 151,503 151,600,003 151,503 151,60002 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 ELEKTROBAAKABLOCS00050341563 010,003 010,000,003 010,003 010,0013 0101 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 422,202 434,00+0,542 422,202 450,0069168 1731 825,902 650,00
KORAMO KOLÍNBAAKORACZ00051061040,000,000,000,000,00000,000,00
KOVOSVITBAAKOSVICS0005004464391,60401,200,00391,60401,2000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 001,201 065,70+9,991 001,201 065,7000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351132,00133,40+1,06132,00133,400097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955490,00490,000,00490,00490,0052 450330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 200,001 200,000,001 200,001 200,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251958,40966,80+0,87958,40966,8000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853650,60650,60+0,09650,60650,6010172 151431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 334,601 334,60+2,661 334,601 334,60001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,3026,30-9,3126,3026,301503 94516,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251414,50412,00-1,43388,20419,00950390 95466,20418,00
MADETABAAJIMLECS0008420550551,00551,00-0,03551,00551,0000353,50647,50
MEDICAMENTABAAMEDIKCZ0008455755502,00502,10+3,39502,00502,1000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960160,00160,000,00160,00160,000084,40170,00
METALIMEXBAAMETLXCS00084124581 940,001 940,00+8,311 940,001 940,002038 8001 530,002 175,10
MILETABAAMILETCS000502745767,5067,80+0,4467,5074,200058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552230,40207,40-9,98207,40230,4000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558250,00250,000,00250,00250,0000225,40315,50
MSABAAMSACZ0005016501171,20184,00+7,41171,20184,00244 215150,00259,60
NKT CABLESBAAKABKLCZ0005082255631,50635,60+0,64631,50635,6000544,00777,00
ODKOLEKBAAODKOLCZ0009064051740,00740,000,00740,00740,0000252,00770,50
OKDBAAOKDCZ0005100651291,00300,00+3,09291,00300,001 130337 41095,10310,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,7000810,001 000,00
OSTROJBAAOSTROCS0008435558222,10222,10+0,04222,10222,104610 217105,00235,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085270,0070,000,0070,0070,000046,0070,80
O2 C.R.BAATELECCZ0009093209287,00287,00+1,37287,00289,8021060 396226,20380,00
PARAMOBAAPARAMCZ0005091355483,50483,50-2,34483,50483,502967400,50545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695898,90101,20+4,2298,90101,200087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 566,0014 566,00+1,1514 566,0014 566,00114 56610 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453975,60975,60+2,56975,60975,6000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652111,50111,500,00111,50111,500074,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 977,501 977,500,001 977,501 977,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158811,50787,80-2,92786,50811,5000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 811,002 811,00+2,962 811,002 811,00001 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,100,003 000,003 000,10002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,70+1,65122,70122,700099,30250,00
PSVSBAAPRSVOCZ00051115001 298,501 298,500,001 298,501 298,5000685,001 298,50
RAAB KARCH.STAVIVABAARAABCZ0005101154125,60125,600,00125,60125,600081,10129,50
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,00-1,232 000,002 000,002754 0001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455835,00835,00+6,23835,00835,00108 350316,00835,00
SČ ARMATURKABAASCARMCS0005003854155,00141,70-4,70141,70155,00385 757110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 350,202 350,20-1,462 350,202 350,2024 7001 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 202,503 202,500,003 202,503 202,50002 505,103 370,00
SELGENBAASELGECZ0009033650381,00385,00+1,04381,00385,0000242,00385,00
SETUZABAASETUZCZ0008460052301,00301,000,00301,00301,0041 204183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350810,10790,00-4,81790,00810,1011089 305350,20930,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458622,80622,80+1,05622,80622,80106 228280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259412,00412,000,00412,00412,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 250,003 250,000,003 250,003 250,00516 2501 671,203 295,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 700,000,002 700,002 700,00002 451,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251999,90999,900,00999,90999,902019 998665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300229,50220,00-4,13220,00229,5000220,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952620,10620,100,00620,10620,104427 284233,30674,00
SPOLANABAASPOLACS000842495879,5086,90+4,3279,5086,9015813 67154,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858158,00164,70+4,24158,00164,70781126 97877,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753244,20244,40+6,21244,20244,4061 466156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 975,201 975,20+1,271 975,201 975,20001 405,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 400,003 400,000,003 400,003 400,00002 301,003 575,50
SUBTERRABAASBTERCS0005023050953,50954,000,00953,50954,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354169,00169,00-1,45169,00169,00162 70445,20180,00
ŠTI HOLDINGBFASTICZ00090878051 401,201 400,60+0,111 400,601 401,202636 424672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 012,001 012,00-5,421 012,001 012,001515 180713,101 100,00
TATRABAATATRACS000501845635,0038,00+3,8233,5039,006 610238 23636,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950735,00785,00+6,80735,00785,00238183 573400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 277,001 277,00-3,691 277,001 277,003544 695810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351108,30108,30-3,13108,30108,30384 11537,70119,30
TOMABAATOMACZ0005088559167,10167,10+0,60167,10167,10244 01067,10173,90
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 490,501 490,60+0,771 490,501 490,6000734,501 750,00
UNIPETROLBAAUNIPECZ000909150061,9060,70-1,3060,7062,608 907548 38333,0065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 335,001 335,00-1,471 335,001 335,0068 010921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308138,20138,200,00138,20138,200091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 638,402 638,80+0,012 638,402 638,80410 5541 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 160,003 170,00+0,953 160,003 170,00002 345,103 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658324,10291,00-9,06291,00324,109129 129245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585019,5019,60+0,5119,5019,604 00079 54014,8076,30
VHOSBAAVHOSCZ0009047254706,00706,000,00706,00706,0000632,00950,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 501,001 501,00-0,061 501,001 501,0011 5011 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159832,00840,00+0,96832,00840,0000725,10928,00
VÍTKOVICEBAAVITKOCZ000509855817,5017,10-2,8417,1017,501 50025 8507,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850359,70344,50-0,43344,50359,7000160,90380,00
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.TRUTNOVBAAVOKTUCZ0009058657189,60189,600,00189,60189,6000100,20208,70
VULKANBAAVULKACZ0005100453332,20332,200,00332,20332,2000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,8028,800,0028,8028,800019,0029,00
WIENERBERGER C.P.BAAJICIHCS00084158572 889,502 889,500,002 889,502 889,50001 952,002 970,00
ZČ ENERGETIKABAAZCENGCZ00050773545 400,105 400,100,005 400,105 400,10737 8012 661,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 430,703 990,00
ŽĎASBAAZDASCS0005031152330,00321,20-0,83320,00330,003812 466212,50331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 057,904 036,00-0,594 036,004 065,5032129 6503 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,2050,30+0,3950,2050,300041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 768,101 771,10+0,381 768,101 771,10246457 634627,601 870,00