zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 4:16
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 20.11.2003

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.

21.10.200319.11.2003
21.11.200322.12.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852194,40194,800,00194,40200,0018636 689110,00194,80
ALIACHEMBABSYNTHCZ000511260714,8014,70+3,5214,7014,80006,8015,90
ALIACHEMBAASYNTHCZ0005091959135,10135,30+0,14135,10135,308110 95269,60161,10
AMMANN CRBAASTVSTCS0005003755302,10302,100,00302,10302,1000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257358,40358,40-1,80358,40358,4000210,00504,50
AVIABAAAVIACS000502075923,2023,200,0023,2023,200019,0033,30
BMTBAABMTBOCS0005030758480,00480,00+1,05480,00480,00104 800190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607221,10221,10+0,13221,10221,1043696 400156,80230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454682,30682,40+1,65682,30682,4000419,30764,20
BRISK TÁBORBAABRITACZ0005074856640,00680,30+5,94640,00705,608857 057266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 600,501 600,500,001 600,501 600,5000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009375,00375,000,00375,00375,0017164 125178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207375,50380,00+1,25375,50380,0000128,10385,00
CONCORDIA INV.IFBFACONIFCZ0008021201281,00281,00+11,90281,00281,004011 240220,00291,00
CONSUS IFBFACONINCZ000802830559,1059,100,0059,1059,100042,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 472,003 472,00-1,583 472,003 472,00001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 000,005 000,000,005 000,005 000,00525 0002 865,005 091,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556512,80512,80+0,31512,80512,8073 590371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 078,508 190,00+5,318 078,508 190,00004 115,608 360,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 100,001 099,00-0,091 099,001 100,0000405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607320,50310,30-2,35310,20320,5030094 712180,10321,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752266,40266,40-0,11266,40266,40246 39481,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025832,0032,000,0032,0032,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457185,50185,90-7,05185,50185,901 456270 79362,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300137,90136,00-1,44135,60140,0025 7413 530 62088,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051382,60382,60-0,59382,60382,60145 356260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 948,001 948,000,001 948,001 948,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 091,401 091,40+9,991 091,401 091,4000470,001 091,40
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353275,10275,10+9,99275,10275,1000218,70490,10
ENERGOAQUABAAENRGACS0008419750785,00785,000,00785,00785,0000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460493,1095,000,0093,1095,1053650 76268,00113,90
EUROVIA CSBAASTASZCS00050228541 355,001 342,50-0,731 342,501 368,00329448 306826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001921,10921,10-4,05921,10921,101 3721 368 525620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 281,3014 281,300,0014 281,3014 281,30008 888,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751950,00920,00-3,15920,00950,0000386,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 207,502 185,10+1,622 185,002 207,60001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851734,00734,00-0,06734,00734,001 5041 127 888490,20755,00
HOTEL PANORAMABAAPANORCS0008438354718,00718,000,00718,00718,00615460 898409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 098,301 154,50+4,851 098,301 154,5000570,001 154,50
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 217,101 217,000,001 217,001 217,103542 5981 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908175,90175,90-2,27175,90175,9000129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001598,30590,50-0,08588,00598,302011 849476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757615,70615,50+0,55615,50615,7074 310401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904165,60165,60-5,42165,60165,60152 484146,10300,50
JÁCHYMOV PMBAALAZJACS0008446753950,00975,00+2,63950,00975,1000458,801 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657735,10735,10-3,65735,10735,102014 702440,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 235,102 235,10-0,222 235,102 235,1012 2352 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,000,002 870,002 870,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,000,00410,00410,0000337,50451,10
JIHOSTROJBAAJIHSTCS000503636775,6075,60+0,3975,6075,600050,1088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955328,30328,30-8,80328,30328,3092 955251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 151,703 151,70+4,913 151,703 151,70002 300,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 620,003 620,000,003 620,003 620,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 611,201 611,20+0,281 611,201 611,20001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 001,003 000,00-0,183 000,003 001,002678 0121 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150255,00255,00-9,41255,00255,00328 160255,00342,20
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 432,102 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 359,502 280,90-3,342 273,002 362,301 2182 800 0071 825,902 650,00
KORAMO KOLÍNBAAKORACZ00051061040,000,000,000,000,00000,000,00
KOVOSVITBAAKOSVICS0005004464454,10454,10-4,54454,10454,10156 812351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 136,301 136,300,001 136,301 136,3000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351133,40138,50+3,82133,40138,500097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955442,00442,00-4,03442,00442,002884330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 203,001 202,00-0,081 202,001 203,001214 427734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251960,00960,00-4,43960,00960,0076 720563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853638,10638,10-2,65638,10638,1085 105431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,201 300,200,001 300,201 300,201013 0021 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,8027,80-5,7627,8027,801002 78016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251543,10517,10-2,81517,10550,001 536826 93069,10536,10
MADETABAAJIMLECS0008420550551,10525,60-4,64525,60551,102111 395364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755488,80488,800,00488,80488,8000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960145,60145,600,00145,60145,600084,40170,00
METALIMEXBAAMETLXCS00084124581 725,001 850,00+7,551 725,001 850,00001 530,002 175,10
MILETABAAMILETCS000502745767,8067,800,0067,8067,800058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552172,00172,000,00172,00172,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558242,00242,00+0,83242,00242,0051 210225,40315,50
MSABAAMSACZ0005016501287,00287,00+23,65287,00287,0023868 306150,00287,00
NKT CABLESBAAKABKLCZ0005082255645,40645,80-0,49645,40645,8074 518544,00777,00
ODKOLEKBAAODKOLCZ0009064051740,00740,000,00740,00740,001740252,00770,50
OKDBAAOKDCZ0005100651283,70265,00-6,45264,00283,70500136 251100,60310,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,7000810,001 000,00
OSTROJBAAOSTROCS0008435558220,00220,00+2,32220,00220,0081 760117,20235,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085272,6072,60+0,4172,6072,600046,0072,60
O2 C.R.BAATELECCZ0009093209284,80275,00-1,85275,00284,8020 8855 930 265238,00380,00
PARAMOBAAPARAMCZ0005091355471,00470,10-4,10467,60471,0094 221402,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695898,2098,20-1,5098,2098,20727 07087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 150,0014 100,00-0,6614 100,0014 150,0026366 92510 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453975,60975,600,00975,60975,6000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652108,10107,10-2,63107,10108,1010711 49274,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 977,501 977,500,001 977,501 977,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158797,50797,500,00797,50797,5000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 723,502 610,00-4,182 610,002 724,00616 1151 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,000,003 000,003 000,10002 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.STAVIVABAARAABCZ0005101154122,30127,20+4,00122,30127,200081,10129,50
RMS MEZZANINEBAAPVTCS00084162512 011,002 011,000,002 011,002 011,00001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455842,00840,00-0,23840,00842,001815 128319,20842,00
SČ ARMATURKABAASCARMCS0005003854151,20151,20+0,80151,20151,2000110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 024,502 024,50-10,222 024,502 024,501938 4661 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 060,003 060,000,003 060,003 060,00002 505,103 370,00
SELGENBAASELGECZ0009033650425,10425,100,00425,10425,1000242,00425,10
SETUZABAASETUZCZ0008460052310,00310,00+4,72310,00310,004012 400183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350810,00810,00+1,25810,00810,001512 150380,10930,00
SFINXBAASFINXCS0005036458200,00200,000,00200,00200,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458615,30610,00-0,01610,00615,30127 331280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259420,00420,000,00420,00420,003012 600251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 200,603 400,00+4,253 200,503 400,00929 7371 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 620,002 620,00-4,132 620,002 620,00513 1002 451,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,00970,000,00970,00970,0076 790665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300219,90219,900,00219,90219,9000219,90289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952630,00620,00+1,47615,00630,00183114 460245,10674,00
SPOLANABAASPOLACS000842495881,1079,10-2,4679,1081,1016613 28654,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858160,40158,30-1,12158,30160,70538 45177,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753244,40256,20+4,91244,40256,2000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 910,001 900,50-0,231 900,101 910,00917 1221 450,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 400,003 305,10-2,793 305,103 400,00002 301,003 575,50
SUBTERRABAASBTERCS0005023050935,10935,00-2,90935,00935,105349 556764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354170,00170,000,00170,00170,008814 96045,20180,00
ŠTI HOLDINGBFASTICZ00090878051 400,001 455,00+3,921 400,001 455,0000672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 072,101 072,100,001 072,101 072,1000713,101 100,00
TATRABAATATRACS000501845636,7036,00-8,8636,0036,704 512162 82536,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950761,20795,60+5,37761,20795,6000400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 277,001 277,00-0,321 277,001 277,00810 216810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351110,00110,00-4,34110,00110,00192 09055,80119,30
TOMABAATOMACZ0005088559167,10170,00+1,79167,10170,0011318 91167,10180,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 490,501 490,600,001 490,501 490,6000734,501 750,00
UNIPETROLBAAUNIPECZ000909150058,0056,40-1,3956,4058,6032 4941 859 86733,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,00165,00-7,30165,00178,0000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 360,101 360,10-4,761 360,101 360,1034 080921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308140,00140,00+1,37140,00140,0028039 20091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 375,102 375,100,002 375,102 375,10001 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 500,003 500,00+4,443 500,003 500,0013 5002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,30311,30-1,79311,30311,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585017,2017,200,0017,2017,207 411127 46914,8076,30
VHOSBAAVHOSCZ0009047254706,00706,000,00706,00706,0000632,00950,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,10001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159836,00836,000,00836,00836,001836731,10928,00
VÍTKOVICEBAAVITKOCZ000509855818,3018,40+1,6518,3018,40007,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850365,00365,00+7,35365,00365,00513187 245161,20380,00
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.TRUTNOVBAAVOKTUCZ0009058657186,40186,40-0,16186,40186,40254 660100,20208,70
VULKANBAAVULKACZ0005100453332,20332,200,00332,20332,20278 969156,00392,40
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 790,002 790,000,002 790,002 790,002261 3801 952,002 970,00
ZČ ENERGETIKABAAZCENGCZ00050773545 600,005 600,10+3,705 600,005 600,10002 661,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152315,30313,00+0,80313,00315,60165 032221,10331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 102,804 100,000,004 075,004 104,3054221 1833 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,2050,200,0050,2050,200041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 660,001 660,000,001 660,001 660,0000627,601 870,00