zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 9:13
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 19.11.2003

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.

20.10.200318.11.2003
20.11.200319.12.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852194,70194,80+0,46194,70194,80428 180110,00194,80
ALIACHEMBABSYNTHCZ000511260714,3014,20-0,6914,2014,301802 5706,8015,90
ALIACHEMBAASYNTHCZ0005091959135,60135,10+0,82135,10136,0015621 14169,60161,10
AMMANN CRBAASTVSTCS0005003755302,10302,100,00302,10302,1000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257351,90365,00+3,72351,90365,0000210,00504,50
AVIABAAAVIACS000502075923,2023,200,0023,2023,200019,0033,30
BMTBAABMTBOCS0005030758475,00475,000,00475,00475,0073 325190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607219,80220,80+0,54219,80229,9021046 778156,80230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454671,30671,30+1,52671,30671,3021 343419,30764,20
BRISK TÁBORBAABRITACZ0005074856640,10642,10+0,31640,10642,1000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 644,501 600,50+0,031 600,501 644,5000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009375,00375,000,00375,00375,0031 125178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207375,60375,30-2,51375,30375,60124 507128,10385,00
CONCORDIA INV.IFBFACONIFCZ0008021201260,00251,10-9,67251,10260,008220 955220,00291,00
CONSUS IFBFACONINCZ000802830559,1059,100,0059,1059,101059142,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 360,003 528,00+5,003 360,003 528,00001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0064 200657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 000,005 000,00-1,675 000,005 000,0015 0002 865,005 091,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556511,20511,20-0,15511,20511,202110 735371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 743,507 777,00-2,787 743,507 777,00754 3054 115,608 360,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 100,001 100,000,001 100,001 100,0000405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607319,00317,80-0,99313,80319,00964306 188180,10321,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752266,70266,700,00266,70279,700081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025832,0032,000,0032,0032,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457185,50200,00+7,81185,50200,0020339 73062,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300137,20138,00-0,07136,80138,8019 0492 628 28088,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051384,90384,90-3,77384,90384,904517 321260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 948,001 948,000,001 948,001 948,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255992,20992,20+10,00992,20992,2000470,001 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353250,10250,10-9,80250,10250,1061 501218,70490,10
ENERGOAQUABAAENRGACS0008419750785,00785,000,00785,00785,0000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460495,0095,000,0094,9095,004 410419 64368,00113,90
EUROVIA CSBAASTASZCS00050228541 352,501 352,50-0,181 352,501 352,501520 288826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001952,50960,00-1,03952,50960,0010 43810 427 562620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 281,0014 281,10+2,0014 281,0014 281,10008 888,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751950,00950,000,00950,00950,0000386,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 075,002 150,10+1,552 075,002 150,1036 3751 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851735,00734,50-0,06734,50735,00930697 439490,20755,00
HOTEL PANORAMABAAPANORCS0008438354718,00718,000,00718,00718,002418 000409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 087,601 101,000,001 087,601 101,0000570,001 148,00
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 217,101 217,100,001 217,101 217,103846 2501 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908180,00180,00-6,05170,50180,0035061 575129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001581,00591,00+3,50581,00591,0095 249476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757611,00612,10+0,34611,00612,1021 223401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904178,40175,10-1,84175,10178,4000146,10300,50
JÁCHYMOV PMBAALAZJACS0008446753950,00950,00-9,53950,00950,001514 250458,801 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657759,90763,00+2,07759,90763,007254 899440,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 240,102 240,10-0,442 240,102 240,10511 2012 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,000,002 870,002 870,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,00+3,79410,00410,0000337,50451,10
JIHOSTROJBAAJIHSTCS000503636775,3075,30-9,2775,3075,30161 20550,1088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,00360,000,00360,00360,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 004,103 004,10+0,033 004,103 004,1026 0082 300,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 620,003 620,000,003 620,003 620,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 606,701 606,70+0,341 606,701 606,7034 8201 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 005,503 005,50-3,203 005,503 005,50618 0331 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150281,50281,50+0,53281,50281,5000267,00342,20
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 432,102 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 360,402 359,80-0,022 358,002 363,0093219 5531 825,902 650,00
KORAMO KOLÍNBAAKORACZ00051061040,000,000,000,000,00000,000,00
KOVOSVITBAAKOSVICS0005004464475,70475,70+4,89475,70475,7000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 136,301 136,30+10,001 033,001 136,3000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351133,40133,400,00133,40133,400097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955460,60460,60+6,05460,60460,6000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 203,001 203,000,001 203,001 203,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ00084312511 030,601 004,600,001 004,601 030,7000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853655,50655,50-7,21655,50655,501610 488431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,201 300,20-0,011 300,201 300,2067 8011 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,1029,50+1,3728,3029,500016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251530,00532,10-0,74516,10550,001 262664 07869,10536,10
MADETABAAJIMLECS0008420550551,20551,200,00551,20551,20147 717364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755488,80488,800,00488,80488,8000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960145,60145,600,00145,60145,600084,40170,00
METALIMEXBAAMETLXCS00084124581 720,101 720,00-4,441 720,001 720,1090154 8061 530,002 175,10
MILETABAAMILETCS000502745767,8067,800,0067,8067,800058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552172,00172,000,00172,00172,0091 548156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0062 190244,00661,10
MOTORPALBAAMOTORCZ0005084558242,50240,00-1,23240,00243,008921 431225,40315,50
MSABAAMSACZ0005016501235,00232,10-8,90232,10268,0012432 417150,00259,60
NKT CABLESBAAKABKLCZ0005082255643,20649,00+2,75643,20649,00127 748544,00777,00
ODKOLEKBAAODKOLCZ0009064051740,00740,000,00740,00740,0000252,00770,50
OKDBAAOKDCZ0005100651285,20283,30-2,31283,30285,2030486 486100,60310,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,7000810,001 000,00
OSTROJBAAOSTROCS0008435558240,00215,00-7,00208,20240,0029565 005117,20235,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085272,3072,30-0,4172,3072,30428946,0072,60
O2 C.R.BAATELECCZ0009093209282,00280,20-0,74280,00286,2021 4256 088 904238,00380,00
PARAMOBAAPARAMCZ0005091355490,10490,20+0,02490,10490,5052 451402,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958101,0099,70-1,3898,10101,10767 60387,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 070,0014 194,30+1,0114 070,0014 194,3028397 06810 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453975,60975,600,00975,60975,6000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652110,00110,000,00110,00110,000074,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 977,501 977,500,001 977,501 977,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158795,50797,50+0,63795,50797,5000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 725,102 724,00+0,012 724,002 725,101438 1401 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,100,003 000,003 000,10002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,7000102,00250,00
PSVSBAAPRSVOCZ00051115001 301,301 301,300,001 301,301 301,3000687,801 301,30
RAAB KARCH.STAVIVABAARAABCZ0005101154121,30122,30+4,08121,30122,300081,10129,50
RMS MEZZANINEBAAPVTCS00084162512 011,002 011,200,002 011,002 011,20001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455842,00842,000,00840,00842,003226 904319,20842,00
SČ ARMATURKABAASCARMCS0005003854150,00150,00-8,81150,00150,005750110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 237,802 255,10-6,912 237,802 255,1036 7481 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 060,003 060,00-4,823 060,003 060,0026 1202 505,103 370,00
SELGENBAASELGECZ0009033650425,00425,10+0,02425,00425,1000242,00425,10
SETUZABAASETUZCZ0008460052282,00296,00+4,96282,00296,0000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350802,00800,00-0,24792,10802,00205163 793380,10930,00
SFINXBAASFINXCS0005036458203,00200,00-1,47200,00203,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458610,10610,10-0,97610,10610,1084 881280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259420,00420,000,00420,00420,004117 220251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 300,003 261,10-1,172 971,003 300,001548 3961 671,203 300,20
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 733,00+1,222 700,002 733,00002 451,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,00970,000,00970,00970,0043 880665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300219,90219,900,00219,90219,9000219,90289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952611,00611,00+0,16610,00611,0013783 604245,10674,00
SPOLANABAASPOLACS000842495881,1081,10+0,4981,1081,20302 43554,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858162,00160,10-0,24159,00165,0036158 86277,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753244,20244,20-0,08244,20244,2081 954156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 902,001 905,00-0,311 902,001 905,0047 6111 450,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 400,003 400,000,003 400,003 400,00002 301,003 575,50
SUBTERRABAASBTERCS0005023050963,00963,00-0,05962,60963,1000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354170,00170,00-1,16170,00170,00325 44045,20180,00
ŠTI HOLDINGBFASTICZ00090878051 400,001 400,00-3,451 400,001 400,0080112 000672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 072,101 072,100,001 072,101 072,1000713,101 100,00
TATRABAATATRACS000501845640,0039,50-5,0439,5040,002 815112 59636,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950755,30755,00-0,07755,00755,306549 081400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 281,101 281,100,001 281,101 281,1000810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351117,00115,00-1,79115,00117,0010412 15055,80119,30
TOMABAATOMACZ0005088559170,30167,00-7,22167,00170,3016427 63067,10180,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 490,501 490,600,001 490,501 490,6000734,501 750,00
UNIPETROLBAAUNIPECZ000909150055,8057,20+2,8755,4058,5029 2811 670 14533,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,00-0,28178,00178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 428,001 428,10+4,991 428,001 428,1000921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308136,10138,10+1,46136,10138,100091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 375,102 375,10-6,492 375,102 375,1049 5001 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 351,003 351,000,003 351,003 351,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658317,00317,00+5,31317,00317,005015 850245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585016,2017,20+6,8316,2017,2046 731785 51914,8076,30
VHOSBAAVHOSCZ0009047254706,00706,000,00706,00706,0000632,00950,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,1069 0011 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159836,00836,000,00836,00836,0043 344731,10928,00
VÍTKOVICEBAAVITKOCZ000509855818,1018,100,0018,1018,101 34524 3457,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850330,10340,00-3,27330,10340,00124 031161,20380,00
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.PARDUBICBAAVOKPACZ0009064150284,20284,200,00284,20284,2000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657186,70186,700,00186,70186,7000100,20208,70
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 790,002 790,00-1,582 790,002 790,00100279 0001 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,00-2,0928,0028,00561 56819,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 400,105 400,100,005 400,105 400,10210 8002 661,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152318,00310,50-2,05310,50318,006520 468221,10331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 101,704 100,000,004 050,004 103,3047192 2183 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,2050,200,0050,2050,200041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 660,001 660,00-6,401 660,001 660,00390723 514627,601 870,00