zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 3:29
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 26.11.2003

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.

27.10.200325.11.2003
27.11.200326.12.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852193,70195,80+3,37193,70195,8047786 605111,50218,40
ALIACHEMBAASYNTHCZ0005091959135,30135,60+0,29135,30136,00364 88569,60161,10
ALIACHEMBABSYNTHCZ000511260713,6013,60+4,6113,6013,60006,8015,90
AMMANN CRBAASTVSTCS0005003755272,20272,20-0,03272,20272,2071 905241,00302,10
ATAS NÁCHODBAAATSNACS0005028257358,40358,400,00358,40358,4000210,00504,50
AVIABAAAVIACS000502075923,2023,20+0,4323,2023,200019,0033,30
BMTBAABMTBOCS0005030758457,20430,90-9,28430,80457,2000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607225,10225,30+0,31225,10225,3016837 830158,60230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454666,40666,400,00666,40666,4000419,30764,20
BRISK TÁBORBAABRITACZ0005074856679,30679,50+4,52679,30679,5000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 595,001 595,00+2,901 595,001 595,0000567,801 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009367,50367,50+2,08367,50367,5000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207372,30372,300,00372,30372,30186 701128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201270,10270,100,00270,10270,105615 126220,00291,00
CONSUS IFBFACONINCZ000802830553,2053,40+0,3753,2053,40804 26442,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 300,003 300,00-1,783 300,003 300,001239 6001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807730,00730,000,00730,00730,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 000,005 000,00-1,675 000,005 000,0015 0002 920,005 091,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556515,50515,70+0,05515,50515,7000371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 500,008 300,00+1,348 200,008 500,00975 1004 115,608 360,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 099,001 098,00-0,091 098,001 099,0000405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607321,00326,00+0,33320,00326,00899291 227180,10326,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752240,00240,00-6,10240,00240,005813 92081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025832,1032,10+0,3132,1032,100028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457190,50191,20+0,36190,00191,2015329 15963,40201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300136,20136,30+0,59135,40137,502 896394 56888,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051363,20363,20-9,96363,20363,203512 712260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 947,001 947,000,001 947,001 947,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 185,501 185,500,001 185,501 185,5000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353251,60251,70+0,19251,60251,7000222,50490,10
ENERGOAQUABAAENRGACS0008419750746,10746,10+9,07746,10746,106649 243486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460495,1095,00-2,0695,0095,1049046 56668,00113,90
EUROVIA CSBAASTASZCS00050228541 335,001 340,00-1,031 335,001 340,001520 055826,701 462,00
FINOP HOLDINGBAAFINOPCZ00084180011 000,00926,40+0,02926,401 000,00417415 941620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 800,0013 800,00-3,6613 800,0013 800,00455 2009 300,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751800,00800,000,00800,00800,0000393,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 190,002 190,00+0,922 190,002 190,00919 7101 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851623,50625,00+0,64620,10626,0013886 134490,20755,00
HOTEL PANORAMABAAPANORCS0008438354631,00578,30-8,52578,30632,002213 719409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 101,001 101,00-2,181 101,001 101,001718 717600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750280,00280,000,00280,00280,0000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 100,102 100,100,002 100,102 100,1012 1001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 151,501 151,50+1,421 151,501 151,501517 2731 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908186,70186,70+3,72186,70186,7000129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001591,00591,000,00591,00591,00105 910476,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904167,40167,40-0,88167,40167,4000146,10300,50
JÁCHYMOV PMBAALAZJACS0008446753955,50955,500,00955,50955,5000505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657680,60730,00+7,27680,30730,002114 588472,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,602 304,50+0,162 300,602 304,50002 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,000,002 870,002 870,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158384,20384,300,00384,20384,3000337,50451,10
JIHOSTROJBAAJIHSTCS000503636771,9071,90-4,8971,9071,90322 30150,1088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955341,80351,000,00341,80351,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 004,003 004,00-4,683 004,003 004,0026 0082 300,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 620,003 620,000,003 620,003 620,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 563,501 567,00-2,731 563,501 567,0034 6941 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 010,003 050,00-0,173 010,003 050,0065198 1301 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150260,00260,00+1,96260,00260,00266 760255,00342,20
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 650,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 342,502 331,30+1,802 305,002 342,5068158 1411 825,902 650,00
KOVOSVITBAAKOSVICS0005004464450,20450,20-1,74450,20450,20156 753351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 136,301 136,300,001 136,301 136,3000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351132,00118,80-10,00118,80132,000097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955480,00480,000,00480,00480,002960330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 202,301 250,10+3,971 202,301 250,1000793,401 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251960,20960,20-0,68960,20960,2076 721563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853679,10679,10+9,99679,10679,103020 373431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 340,201 340,200,001 340,201 340,20001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,6027,60+9,9627,6027,601764 85816,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251461,50478,30+6,02461,50478,30817389 25470,80536,10
MADETABAAJIMLECS0008420550550,10550,10+4,66550,10550,1094 951364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755488,80488,800,00488,80488,8000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960144,20144,200,00144,20144,200084,40170,00
METALIMEXBAAMETLXCS00084124581 800,001 800,000,001 800,001 800,00001 530,002 175,10
MILETABAAMILETCS000502745774,5074,50+9,8874,3074,501007 44758,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552172,00172,000,00172,00172,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000301,00661,10
MOTORPALBAAMOTORCZ0005084558275,00250,00+3,30250,00275,0000225,40315,50
MSABAAMSACZ0005016501285,00273,40-13,20273,40285,00349 586150,00315,70
NKT CABLESBAAKABKLCZ0005082255653,90656,70+0,04653,90656,7063 932544,00777,00
ODKOLEKBAAODKOLCZ0009064051733,00734,50-0,74733,00734,5085 870252,00770,50
OKDBAAOKDCZ0005100651275,50272,10-1,09272,10275,5030483 558102,40310,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,701715 300810,001 000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038009,009,00-10,009,009,002882 5929,0010,00
OSTROJBAAOSTROCS0008435558222,50220,10-1,07220,10222,5023451 626117,20242,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085272,6072,600,0072,6072,60429046,0072,60
O2 C.R.BAATELECCZ0009093209275,00272,00-1,09261,20275,004 0091 082 876238,00380,00
PARAMOBAAPARAMCZ0005091355475,00475,00+2,04475,00475,00104 750402,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695898,1098,10-0,1098,1098,10242 35487,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 154,5014 300,00+0,7014 154,5014 300,0012170 42610 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453975,60975,600,00975,60975,6000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,10107,10-0,55107,10107,10885777,30130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 032,502 032,500,002 032,502 032,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158785,00710,00-9,55710,00785,002216 370435,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 553,302 600,00+1,872 553,302 600,00001 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 970,002 886,60-2,812 886,502 970,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,7000102,00250,00
PSVSBAAPRSVOCZ00051115001 301,301 301,300,001 301,301 301,3000715,101 301,30
RAAB KARCH.STAVIVABAARAABCZ0005101154132,00132,000,00132,00132,000081,10132,00
RMS MEZZANINEBAAPVTCS00084162512 011,002 011,000,002 011,002 011,0053108 6501 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455855,10855,10+0,60855,10935,004438 583319,20855,10
SČ ARMATURKABAASCARMCS0005003854151,20155,00+2,51151,20155,0000110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 151,002 152,10+0,092 151,002 152,10715 0631 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 060,003 060,000,003 060,003 060,0013 0602 505,103 370,00
SELGENBAASELGECZ0009033650426,10426,10-0,23426,10426,1031 278242,00427,10
SETUZABAASETUZCZ0008460052329,10329,10+6,12329,10329,1000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350805,10805,10+0,63805,10805,102016 102380,10930,00
SFINXBAASFINXCS0005036458200,00200,000,00200,00200,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458635,60635,60+4,88635,60635,6000280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259440,00440,00+1,42440,00440,002410 560251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 100,003 100,00+1,083 100,003 100,0026 2001 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 451,002 451,100,002 451,002 451,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,00970,000,00970,00970,0043 880665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300193,00193,00-2,52193,00193,0000193,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952597,70600,20+0,03597,70600,202816 776255,00674,00
SPOLANABAASPOLACS000842495878,2086,10+9,9678,2086,101249 72854,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858151,00155,60-0,25151,00155,60304 55877,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753263,70263,700,00263,70263,7000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 902,001 902,00+0,041 902,001 902,002241 8441 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 475,003 475,000,003 475,003 475,00002 355,003 575,50
SUBTERRABAASBTERCS0005023050982,00982,00-0,70982,00982,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354169,30169,30+0,71169,30169,30142 37045,20180,00
ŠTI HOLDINGBFASTICZ00090878051 400,001 400,000,001 400,001 400,004056 000672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 072,101 072,100,001 072,101 072,1033 216786,101 100,00
TATRABAATATRACS000501845635,9035,50+7,5733,0035,904 670155 76033,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950795,60795,600,00795,60795,6000400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 200,001 200,00-4,831 200,001 200,003036 000900,001 430,40
TESLA KARLÍNBAATSLKACS0005021351103,10103,10+1,97103,10103,10404 12456,00119,30
TOMABAATOMACZ0005088559167,90167,900,00167,90167,90142 35170,50180,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 413,101 387,00-0,581 387,001 413,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150062,1061,50-0,8061,5062,703 432213 90433,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354171,50171,500,00171,50171,5000128,70180,00
UNITED ENERGYBABPSZTECZ0005113308140,00140,000,00140,00140,000091,00150,10
UNITED ENERGYBAAPSZTECS00084586591 412,501 412,600,001 412,501 412,6000921,101 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 500,102 500,100,002 500,102 500,10820 0011 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 500,003 500,000,003 500,003 500,00517 5002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658308,50308,50-2,06308,50308,5000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585017,0016,90-1,7416,9017,009 786165 56314,8076,30
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 MIKULOVBAAVINOMCS0008465159835,00835,000,00835,00835,0000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855818,5018,500,0018,5019,5072914 0917,7030,30
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.CHRUDIMBAAVOKCRCZ0009047056214,00214,000,00214,00214,0000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,50200,50-5,02200,50200,502401110,10214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150285,00285,000,00285,00285,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657227,10200,00-3,14200,00227,1000100,20208,70
VULKANBAAVULKACZ0005100453233,30233,30-9,92233,30233,30102 333156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 835,002 835,000,002 835,002 835,00001 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,4028,400,0028,4028,400019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 390,105 390,100,005 390,105 390,10210 7802 700,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152310,10310,10-0,03310,10310,10247 442223,00331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 138,104 145,60+0,254 138,104 147,6038157 5103 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,0050,00-0,1950,0050,00603 00041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 620,301 620,300,001 620,301 620,3000627,601 870,00