zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 14:41
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 14.11.2003

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.

15.10.200313.11.2003
17.11.200315.12.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852176,30176,300,00176,30176,30457 934110,00180,00
ALIACHEMBABSYNTHCZ000511260714,5014,50+0,6914,5014,501121 6246,8015,90
ALIACHEMBAASYNTHCZ0005091959145,80145,80-0,81145,60145,8014621 28669,60161,10
AMMANN CRBAASTVSTCS0005003755295,10301,00+5,39294,90301,0000241,00301,00
ATAS NÁCHODBAAATSNACS0005028257351,90351,900,00351,90351,9000210,00504,50
AVIABAAAVIACS000502075923,2023,200,0023,2023,200019,0033,30
BMTBAABMTBOCS0005030758463,00463,00+0,65463,00463,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607223,90224,40+3,36223,90224,4000156,80230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454661,20661,200,00661,20661,2000419,30764,20
BRISK TÁBORBAABRITACZ0005074856650,00650,000,00650,00650,0000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 600,001 600,00+0,661 600,001 600,001016 000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009351,10375,00+6,83351,10375,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207370,00370,00-3,89370,00370,0041 480128,10385,00
CONCORDIA INV.IFBFACONIFCZ0008021201278,00278,000,00278,00278,0000220,00291,00
CONSUS IFBFACONINCZ000802830559,1059,100,0059,1059,100042,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 360,003 360,000,003 360,003 360,00001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807773,80773,80+3,32773,80773,8000657,001 030,00
ČECHOFRACHTBAACECHFCZ00084134574 600,105 000,00+8,694 600,105 000,00002 865,005 091,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556555,00511,30-4,10511,30555,004021 282371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 737,507 740,00-0,107 737,507 740,00215 4784 050,108 360,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 100,001 100,000,001 100,001 100,0000405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607314,00320,20+3,55314,00323,001 424453 398180,10320,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752265,50265,50+1,60265,50265,500081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025832,0032,000,0032,0032,000028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457194,00193,00+4,04185,90194,009818 91562,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300140,00139,30+0,14139,00140,805 385755 48588,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051390,00390,00+0,77390,00390,005019 500260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 948,001 948,000,001 948,001 948,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255820,00820,000,00820,00820,0000470,001 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353277,30277,30+9,99277,30277,3000188,40490,10
ENERGOAQUABAAENRGACS0008419750785,00785,00+1,94785,00785,0000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460494,2094,80+0,1094,2094,8020219 06368,00113,90
EUROVIA CSBAASTASZCS00050228541 360,001 355,00-0,511 355,001 360,005676 130826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001985,00985,00+1,54985,00985,002423 976620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 276,0014 276,60+2,7014 276,0014 276,60008 800,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751950,00950,000,00950,00950,002120 517386,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 185,002 185,100,002 185,002 185,10001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851754,50755,00+2,86754,50755,00492369 000490,20755,00
HOTEL PANORAMABAAPANORCS0008438354718,00718,000,00718,00718,0000409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 064,501 064,50-0,541 064,501 090,1000481,001 148,00
CHEVAK CHEBBAAVOKCHCZ0009061750280,00280,000,00280,00280,0000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 150,002 150,000,002 150,002 150,00001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 217,101 217,100,001 217,101 217,10163198 4771 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908184,70188,30+1,94184,70188,3000128,00188,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001550,00571,00+5,87550,00571,0063 342476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757552,90605,00+9,38552,90605,002313 811401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904180,60181,20+0,33176,50181,2000146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 000,101 000,10-4,761 000,101 000,1055 001406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657662,00735,00+0,96662,00735,007655 026367,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 250,302 250,30+0,442 250,302 250,3036 7512 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 865,002 865,00-0,172 865,002 865,0025 7302 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.HRADECBAAJITKACZ0005088955340,10340,10+2,19340,10340,1093 061251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 151,703 151,80+4,943 151,703 151,80002 300,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 620,003 620,000,003 620,003 620,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 601,201 601,200,001 601,201 601,2034 8041 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 010,003 010,00-3,053 010,003 010,00412 0401 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150309,10309,10+10,00309,10309,1000267,00342,20
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 363,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 375,002 413,00+1,772 375,002 413,0085202 7561 825,902 650,00
KORAMO KOLÍNBAAKORACZ00051061040,000,000,000,000,00000,000,00
KOVOSVITBAAKOSVICS0005004464452,00453,50+1,86452,00453,5000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 146,301 146,300,001 146,301 146,3000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351133,40133,400,00133,40133,400097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955475,00475,00-1,04475,00475,001475330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 203,001 203,000,001 203,001 203,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251957,10957,10-0,01957,10957,102120 099563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853689,10711,90+3,36688,70711,9000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,401 365,40+5,001 300,401 365,40001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,0026,00+0,3826,0029,0061016 88016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251486,50527,20+11,45486,50527,20682353 47968,20527,20
MADETABAAJIMLECS0008420550551,10551,100,00551,10551,1000353,60647,50
MEDICAMENTABAAMEDIKCZ0008455755477,60501,30+4,96477,60501,3000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960145,60145,600,00145,60145,600084,40170,00
METALIMEXBAAMETLXCS00084124581 870,001 870,00+3,881 870,001 870,00001 530,002 175,10
MILETABAAMILETCS000502745767,8067,800,0067,8067,800058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552186,00186,000,00186,00186,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558243,00243,00+0,62243,00243,00215 103225,40315,50
MSABAAMSACZ0005016501231,70231,70+6,52231,70231,70102 317150,00259,60
NKT CABLESBAAKABKLCZ0005082255670,10670,10+4,94667,40670,1000544,00777,00
ODKOLEKBAAODKOLCZ0009064051740,00740,000,00740,00740,0000252,00770,50
OKDBAAOKDCZ0005100651284,30290,00+2,32284,30290,001 273368 84595,10310,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,7000810,001 000,00
OSTROJBAAOSTROCS0008435558231,20231,200,00231,20231,20286 474117,20235,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085272,2072,60+0,5572,2072,600046,0072,60
O2 C.R.BAATELECCZ0009093209289,70285,10+0,38285,10289,70482137 968238,00380,00
PARAMOBAAPARAMCZ0005091355481,00490,30-0,76481,00490,3052 433401,10545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,0097,00-0,1097,0097,00908 73087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 116,9014 051,00-1,2514 051,0014 155,6015211 89910 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453975,60975,60-2,44975,60975,6000616,501 100,00
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/SHSBAAPRSLUCZ0009055158800,00800,000,00800,00800,001512 000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 730,002 725,00-0,182 722,002 732,501027 2741 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 900,102 900,10-3,332 900,102 900,1025 8002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,700099,30250,00
PSVSBAAPRSVOCZ00051115001 301,301 301,300,001 301,301 301,3000685,001 301,30
RAAB KARCH.STAVIVABAARAABCZ0005101154125,60125,300,00125,30125,600081,10129,50
RMS MEZZANINEBAAPVTCS00084162512 025,001 952,10-3,601 952,002 025,00001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455822,00825,00+0,42822,00825,0000317,10835,00
SČ ARMATURKABAASCARMCS0005003854165,00165,000,00165,00165,00203 300110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 550,002 550,00+2,002 550,002 550,00001 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 215,003 215,000,003 215,003 215,00002 505,103 370,00
SELGENBAASELGECZ0009033650425,00425,00+1,07425,00425,0052 125242,00425,00
SETUZABAASETUZCZ0008460052282,00282,00-3,09282,00282,0041 128183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00800,00+1,01800,00800,005443 200365,00930,00
SFINXBAASFINXCS0005036458213,90213,90+3,33213,90213,9061 283199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458616,10616,100,00616,10616,10116 777280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259405,00411,00+1,48405,00411,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 300,103 300,200,003 300,103 300,20723 1011 671,203 300,20
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 700,000,002 700,002 700,00002 451,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,00970,000,00970,00970,0000665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300219,90219,900,00219,90219,9000219,90289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952610,00610,00+0,82610,00610,0014890 280245,10674,00
SPOLANABAASPOLACS000842495880,2080,20+0,1280,2080,20302 40654,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858158,10168,00+6,26158,10168,009916 50777,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753244,40244,400,00244,40244,4000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 926,101 926,100,001 926,101 926,1011 9261 445,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 400,003 400,000,003 400,003 400,00002 301,003 575,50
SUBTERRABAASBTERCS0005023050936,00936,00-2,80936,00936,0065 616764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354170,00170,000,00170,00170,0081 36045,20180,00
ŠTI HOLDINGBFASTICZ00090878051 450,101 450,10+3,571 450,101 450,1000672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 072,101 072,100,001 072,101 072,1000713,101 100,00
TATRABAATATRACS000501845642,5042,00+5,0042,0042,5036215 30436,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950750,00750,000,00750,00750,002921 750400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 277,001 277,100,001 277,001 277,1000810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351115,00117,10+1,82115,00117,100042,40119,30
TOMABAATOMACZ0005088559170,30171,10+0,46170,30178,00356 07767,10173,90
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 490,501 490,600,001 490,501 490,6000734,501 750,00
UNIPETROLBAAUNIPECZ000909150060,1059,00-1,9958,1062,807 142418 54933,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 428,001 428,10+4,991 428,001 428,1000921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308136,10136,100,00136,10136,100091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 540,102 540,200,002 540,102 540,20001 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 200,003 200,00-4,473 200,003 200,0026 4002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658296,10296,50-5,30296,10296,50144 149245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,0015,90-9,6515,9018,5033 437553 82614,8076,30
VHOSBAAVHOSCZ0009047254706,00706,000,00706,00706,0000632,00950,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,10-0,051 500,101 500,1034 5001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159830,00835,00+0,60830,00835,0021 665731,10928,00
VÍTKOVICEBAAVITKOCZ000509855818,1018,100,0018,1018,401 80432 7277,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850351,50351,50-0,28351,50351,5000160,90380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056214,00214,100,00214,00214,1000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353201,00201,000,00201,00201,0000110,10214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150285,00280,00-1,75280,00285,007019 895149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657188,30182,20-1,67182,20188,305510 052100,20208,70
VULKANBAAVULKACZ0005100453332,20332,200,00332,20332,202664156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,000,0028,0028,0045612 76819,0029,00
WIENERBERGER C.P.BAAJICIHCS00084158572 790,002 835,00+1,612 790,002 835,00001 952,002 970,00
ZČ ENERGETIKABAAZCENGCZ00050773545 400,105 400,100,005 400,105 400,1015 4002 661,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 500,003 990,00
ŽĎASBAAZDASCS0005031152322,10322,100,00322,10322,103966212,50331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 102,804 100,00+5,824 100,004 102,801249 2083 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835155,5055,50+0,1855,5055,500041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 773,601 773,600,001 773,601 773,60451838 995627,601 870,00