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 - 21.11.2003

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.

22.10.200320.11.2003
24.11.200322.12.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852197,70199,20+2,25197,70199,208316 484110,00199,20
ALIACHEMBAASYNTHCZ0005091959135,30136,00+0,51135,20136,107810 59269,60161,10
ALIACHEMBABSYNTHCZ000511260714,2014,20-3,4014,2014,206198 7906,8015,90
AMMANN CRBAASTVSTCS0005003755302,10297,70-1,45297,70302,1000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257358,40358,400,00358,40358,4000210,00504,50
AVIABAAAVIACS000502075923,2023,200,0023,2023,200019,0033,30
BMTBAABMTBOCS0005030758444,00444,00-7,50444,00444,0031 332190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607221,60222,10+0,45221,60222,104810 646156,80230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454682,30711,20+4,22682,30711,2000419,30764,20
BRISK TÁBORBAABRITACZ0005074856705,30705,30+3,67705,30705,3042 821266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 644,501 644,50+2,741 644,501 644,5000567,801 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009375,00375,000,00375,00375,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207380,00380,000,00380,00380,0000128,10385,00
CONCORDIA INV.IFBFACONIFCZ0008021201281,00281,000,00281,00281,0000220,00291,00
CONSUS IFBFACONINCZ000802830559,1059,100,0059,1059,100042,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 472,003 472,000,003 472,003 472,00001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807700,00730,00+4,28700,00730,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 085,005 085,00+1,705 085,005 085,00002 865,005 091,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556513,10513,30+0,09513,10513,3000371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 190,008 190,000,008 190,008 190,00004 115,608 360,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 099,001 099,000,001 099,001 099,0000405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607315,00312,70+0,77312,70315,0011636 319180,10321,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752266,70266,70+0,11266,70266,700081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025832,0032,000,0032,0032,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457195,00195,00+4,89195,00195,00407 80062,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300136,40136,30+0,22133,50137,0015 7462 148 57388,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051382,60382,600,00382,60382,6000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 948,001 948,000,001 948,001 948,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 152,001 152,00+5,551 152,001 152,0000470,001 152,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353253,20253,20-7,96253,20253,203760218,70490,10
ENERGOAQUABAAENRGACS0008419750785,00760,00-3,18760,00785,0000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460494,5095,000,0094,5095,0063159 79768,00113,90
EUROVIA CSBAASTASZCS00050228541 340,001 368,00+1,891 340,001 368,005473 760826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001922,20923,00+0,20922,20923,00194192 664620,001 012,50
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
GUMOTEXBAAGUMOTCZ0005086751920,00900,00-2,17900,00920,0000386,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 150,002 150,00-1,602 150,002 150,001021 5001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851735,00735,00+0,13735,00735,001 3831 037 235490,20755,00
HOTEL PANORAMABAAPANORCS0008438354719,00719,00+0,13719,00719,00413309 564409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 154,501 154,500,001 154,501 154,5000570,001 154,50
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 217,001 217,000,001 217,001 217,00910 9531 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908180,00180,00+2,33180,00180,009817 640129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001585,00585,00-0,93585,00585,0021 170476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757615,70615,70+0,03615,70615,70127 388401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904165,60165,600,00165,60165,6000146,10300,50
JÁCHYMOV PMBAALAZJACS0008446753950,00950,00-2,56950,00950,00109 500458,801 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657725,00749,00+1,89725,00749,007656 300440,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 240,102 240,10+0,222 240,102 240,1024 4802 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,000,002 870,002 870,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158380,00381,60-6,92380,00381,60249 139337,50451,10
JIHOSTROJBAAJIHSTCS000503636773,8073,80-2,3873,8073,80483 54250,1088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955324,10324,10-1,27324,10324,10123 889251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 003,203 003,20-4,713 003,203 003,20412 0132 300,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 620,003 620,000,003 620,003 620,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 611,201 611,200,001 611,201 611,20001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 100,003 100,50+3,353 100,003 100,50001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,70402 50841,0062,70
KAROSERIABAAAVIABCS0005032150255,00255,000,00255,00255,0000255,00342,20
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 432,102 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 278,002 267,00-0,602 255,502 314,00200457 4011 825,902 650,00
KORAMO KOLÍNBAAKORACZ00051061040,000,000,000,000,00000,000,00
KOVOSVITBAAKOSVICS0005004464458,20458,20+0,90458,20458,205726 117351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 136,301 136,300,001 136,301 136,3022 273650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351138,50138,500,00138,50138,500097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955440,60440,60-0,31440,60440,60104 406330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 202,201 202,20+0,011 202,201 202,2000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251960,00960,30+0,03960,00960,3000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853638,20641,20+0,48638,20641,2000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 340,201 340,20+3,071 340,201 340,20001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,8027,800,0027,8027,8045613 89516,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251520,10484,50-6,30484,50520,101 610803 67069,10536,10
MADETABAAJIMLECS0008420550525,00533,40+1,48525,00533,4000364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755488,80488,800,00488,80488,8000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960145,60145,600,00145,60145,600084,40170,00
METALIMEXBAAMETLXCS00084124581 850,001 850,000,001 850,001 850,0011 8501 530,002 175,10
MILETABAAMILETCS000502745767,8067,800,0067,8067,800058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552172,00172,000,00172,00172,0061 032156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558242,00242,000,00242,00242,0061 452225,40315,50
MSABAAMSACZ0005016501287,00287,000,00287,00287,0000150,00287,00
NKT CABLESBAAKABKLCZ0005082255645,80651,20+0,83645,80651,2063 880544,00777,00
ODKOLEKBAAODKOLCZ0009064051740,00740,000,00740,00740,0000252,00770,50
OKDBAAOKDCZ0005100651289,50270,00+1,88264,10289,50877245 264100,60310,00
ON SEMICONDUCT. CRBABTEROSCZ000910380010,0010,000,0010,0010,000010,0010,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,7000810,001 000,00
OSTROJBAAOSTROCS0008435558222,50242,00+10,00222,50242,0032375 089117,20242,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085272,6072,600,0072,6072,60429046,0072,60
O2 C.R.BAATELECCZ0009093209282,80281,90+2,50274,50284,405 9781 661 616238,00380,00
PARAMOBAAPARAMCZ0005091355465,50465,60-0,95465,30465,602612 104402,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695898,20103,10+4,9898,20103,100087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 292,6014 292,60+1,3614 292,6014 292,60571 46310 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453975,60975,600,00975,60975,6000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,70107,70+0,56107,70107,700074,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 070,002 070,00+4,672 070,002 070,00001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158785,00785,00-1,56785,00785,001511 775402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 724,002 724,00+4,362 724,002 724,0012 7241 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.STAVIVABAARAABCZ0005101154127,20127,200,00127,20127,200081,10129,50
RMS MEZZANINEBAAPVTCS00084162512 011,002 011,000,002 011,002 011,00001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455842,00842,00+0,23842,00842,0032 526319,20842,00
SČ ARMATURKABAASCARMCS0005003854151,20151,200,00151,20151,2000110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 026,202 100,10+3,732 024,502 100,10001 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
SETUZABAASETUZCZ0008460052310,00325,50+5,00310,00325,5000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350830,00850,00+4,93830,00850,001512 550380,10930,00
SFINXBAASFINXCS0005036458200,00200,000,00200,00200,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458610,00610,000,00610,00610,0063 660280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259420,00420,000,00420,00420,004619 320251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 199,803 123,00-8,143 123,003 400,001 0343 747 5421 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 450,002 450,00-6,482 450,002 450,0024 9002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,00970,000,00970,00970,0000665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300219,90219,900,00219,90219,9000219,90289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952615,00613,40-1,06613,40615,00185113 658245,10674,00
SPOLANABAASPOLACS000842495879,1079,100,0079,1079,10647554,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858158,20158,300,00158,20158,30856134 46077,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753268,20268,20+4,68268,20268,2015441 303156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 900,101 902,10+0,081 900,101 902,10713 3031 450,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 376,203 475,00+5,143 376,203 475,00002 301,003 575,50
SUBTERRABAASBTERCS0005023050932,50930,00-0,53930,00932,502523 253764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354170,00170,000,00170,00170,00569 52045,20180,00
ŠTI HOLDINGBFASTICZ00090878051 400,001 400,00-3,781 400,001 400,005070 000672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 072,101 072,100,001 072,101 072,1000713,101 100,00
TATRABAATATRACS000501845636,0033,10-8,0533,1036,0010 929369 63633,1060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950795,60795,600,00795,60795,6000400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 277,001 277,000,001 277,001 277,0000810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351110,00110,000,00110,00110,00384 18055,80119,30
TOMABAATOMACZ0005088559167,50170,000,00167,50170,007713 07367,10180,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 490,501 421,80-4,611 421,801 490,5000734,501 750,00
UNIPETROLBAAUNIPECZ000909150058,0059,80+6,0257,6059,8011 596686 27133,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354165,00165,000,00165,00165,006990128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 412,501 412,60+3,861 412,501 412,6000921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308140,00140,000,00140,00140,000091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 375,102 375,100,002 375,102 375,1024 7501 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 500,003 500,000,003 500,003 500,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658316,00316,00+1,50316,00316,004915 484245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585016,9017,50+1,7416,7017,504 14571 29414,8076,30
VHOSBAAVHOSCZ0009047254706,00706,000,00706,00706,0000632,00950,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,1011 5001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159835,50836,000,00835,50836,0032 508731,10928,00
VÍTKOVICEBAAVITKOCZ000509855818,3018,30-0,5418,3018,501 17121 5297,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850365,00365,000,00365,00365,0000161,20380,00
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.TRUTNOVBAAVOKTUCZ0009058657186,40186,400,00186,40186,4000100,20208,70
VULKANBAAVULKACZ0005100453302,00302,00-9,09302,00302,0041 208156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,5028,40+1,4228,4028,500019,0029,00
WIENERBERGER C.P.BAAJICIHCS00084158572 755,602 755,60-1,232 755,602 755,6025 5111 952,002 970,00
ZČ ENERGETIKABAAZCENGCZ00050773545 595,005 595,10-0,085 595,005 595,10002 661,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152313,00313,000,00313,00313,00123 756221,10331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 103,104 100,100,004 100,104 106,201457 4393 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