zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 4:26
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 27.11.2003

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.

28.10.200326.11.2003
28.11.200329.12.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852201,10201,10+2,70201,10201,10459 050111,50218,40
ALIACHEMBAASYNTHCZ0005091959132,70135,50-0,07132,70136,00304 06069,60161,10
ALIACHEMBABSYNTHCZ000511260714,2014,20+4,4114,2014,201442 0456,8015,90
AMMANN CRBAASTVSTCS0005003755271,20270,00-0,80270,00271,204612 422241,00302,10
ATAS NÁCHODBAAATSNACS0005028257358,40358,400,00358,40358,4000210,00504,50
AVIABAAAVIACS000502075923,2023,200,0023,2023,200019,0033,30
BMTBAABMTBOCS0005030758450,00450,00+4,43450,00450,0083 600190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607225,30225,70+0,17225,30225,7013630 649158,60230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454666,40666,400,00666,40666,4000419,30764,20
BRISK TÁBORBAABRITACZ0005074856679,40679,500,00679,40679,5000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 501,001 501,00-5,891 501,001 501,001421 014567,801 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009360,00360,00-2,04360,00360,00155 400178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207380,00383,30+2,95380,00383,3000128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201270,10270,100,00270,10270,1000220,00291,00
CONSUS IFBFACONINCZ000802830553,4053,400,0053,4053,40542 88442,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 340,003 340,00+1,213 340,003 340,00001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807730,00730,000,00730,00730,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 000,105 000,100,005 000,105 000,10210 0002 920,005 091,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556516,40516,40+0,13516,40516,40147 230371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 300,008 300,000,008 300,008 300,00758 1004 115,608 360,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 098,001 098,000,001 098,001 098,0000405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607330,20335,00+2,76330,20338,102 556852 700180,10335,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752240,00240,000,00240,00240,00496081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025832,1032,100,0032,1032,100028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457191,20191,200,00191,20191,20183 44263,40201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300136,40136,60+0,22136,30137,502 172297 06988,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051369,10369,10+1,62369,10369,103512 919260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 946,001 946,00-0,051 946,001 946,0035 838912,001 980,00
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.LOUNYBAAELEKTCZ0005092353276,40276,40+9,81276,40276,4041 106222,50490,10
ENERGOAQUABAAENRGACS0008419750820,70820,70+9,99820,70820,708973 042486,00820,70
EQUITY HOLDINGBFAAGFIECZ000908460495,0095,000,0095,0095,0033732 01568,00113,90
EUROVIA CSBAASTASZCS00050228541 354,001 354,00+1,041 354,001 354,0000826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001927,10929,60+0,34927,10929,601513 929620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 000,0014 000,00+1,4414 000,0014 000,00456 0009 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 150,002 150,00-1,822 150,002 150,0036 4501 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851625,00686,30+9,80625,00686,507248 441490,20755,00
HOTEL PANORAMABAAPANORCS0008438354591,00597,10+3,25591,00597,103621 362409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 150,001 150,00+4,451 150,001 150,0055 750600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750280,00252,00-10,00252,00280,0000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 115,002 115,00+0,702 115,002 115,10001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 162,301 170,00+1,601 162,201 180,003338 6601 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908184,50184,50-1,17184,50184,5000129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001596,10596,10+0,86596,10596,1052 981476,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904167,40166,70-0,41166,70167,4000146,10300,50
JÁCHYMOV PMBAALAZJACS0008446753955,50955,500,00955,50955,5000505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657682,40682,80-6,46682,30682,802617 746472,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 250,002 250,00-2,362 250,002 250,0024 5002 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,000,002 870,002 870,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158384,20391,10+1,76384,20391,1000337,50451,10
JIHOSTROJBAAJIHSTCS000503636771,9071,900,0071,9071,900050,1088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955351,00351,000,00351,00351,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 001,703 000,00-0,133 000,003 001,701030 0032 300,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 620,003 785,00+4,553 620,003 785,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 571,201 569,10+0,131 569,101 571,201117 2811 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 107,503 108,00+1,903 107,503 108,00001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150286,00286,00+10,00286,00286,0000255,00342,20
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 650,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 315,302 320,00-0,482 315,302 368,40272643 1821 825,902 650,00
KOVOSVITBAAKOSVICS0005004464450,30451,00+0,17450,30451,0000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 136,301 136,300,001 136,301 136,3000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351118,90118,90+0,08118,90118,90151 78497,40165,10
K-T-V INVESTBAAKOTVACZ0009048955480,00480,000,00480,00480,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 350,001 350,00+7,991 350,001 350,0056 750793,401 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251960,20960,30+0,01960,20960,3000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853652,00652,00-3,99652,00652,001610 432431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,00154 365209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 340,201 340,200,001 340,201 340,20001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,6028,40+2,8927,6028,400016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251501,20507,10+6,02498,50520,001 837926 86470,80536,10
MADETABAAJIMLECS0008420550540,00540,00-1,83540,00540,0073 780364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755534,00537,00+9,86534,00537,00370198 600310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960151,10151,10+4,78151,10151,100084,40170,00
METALIMEXBAAMETLXCS00084124581 750,001 750,00-2,771 750,001 750,001017 5001 530,002 175,10
MILETABAAMILETCS000502745774,4074,40-0,1374,4074,400058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552172,00172,000,00172,00172,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000301,00661,10
MOTORPALBAAMOTORCZ0005084558262,50262,50+5,00262,50262,5000225,40315,50
MSABAAMSACZ0005016501253,80253,80-7,16253,80253,804010 152150,00315,70
NKT CABLESBAAKABKLCZ0005082255650,70650,70-0,91650,70650,70159 761544,00777,00
ODKOLEKBAAODKOLCZ0009064051735,00735,00+0,06735,00735,0000252,00770,50
OKDBAAOKDCZ0005100651272,00294,00+8,04272,00294,00828239 254102,40310,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,7000810,001 000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038009,909,90+10,009,909,90009,0010,00
OSTROJBAAOSTROCS0008435558220,10208,20-5,40208,20220,109219 574117,20242,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085273,1073,10+0,6873,1073,100046,0073,10
O2 C.R.BAATELECCZ0009093209270,00268,80-1,17265,10270,002 547682 615238,00380,00
PARAMOBAAPARAMCZ0005091355456,00463,40-2,44456,00510,003819 050402,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958104,20104,20+6,21104,20104,200087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 225,0014 540,00+1,6714 225,0014 540,0055798 18910 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453975,60975,10-0,05975,10975,6000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,70107,70+0,56107,70107,700077,30130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 032,502 032,500,002 032,502 032,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158710,00710,000,00710,00710,007251 120435,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 600,002 600,100,002 600,002 600,10001 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 886,802 821,80-2,242 821,802 907,40002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,7000102,00250,00
PSVSBAAPRSVOCZ00051115001 301,301 301,400,001 301,301 301,4000715,101 301,40
RAAB KARCH.STAVIVABAARAABCZ0005101154119,00119,00-9,84119,00119,00447681,10132,00
RMS MEZZANINEBAAPVTCS00084162512 011,002 011,000,002 011,002 011,00001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455855,10855,100,00855,10855,103630 784319,20855,10
SČ ARMATURKABAASCARMCS0005003854168,40168,40+8,64168,40168,40305 052110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 152,002 160,10+0,372 152,002 160,10001 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 060,003 070,00+0,323 060,003 070,00002 505,103 370,00
SELGENBAASELGECZ0009033650430,00431,00+1,14430,00431,0000242,00431,00
SETUZABAASETUZCZ0008460052310,10310,10-5,77310,10310,1041 240183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350810,10810,10+0,62810,10810,1054 051380,10930,00
SFINXBAASFINXCS0005036458200,00200,000,00200,00200,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458611,20611,20-3,83611,20611,2021 222280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259440,00440,000,00440,00440,002310 120251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 102,103 102,10+0,063 102,103 102,1026 2041 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 451,002 490,10+1,592 451,002 490,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,00970,000,00970,00970,0043 880665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300173,70173,70-10,00173,70173,7000173,70289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952600,00600,00-0,03600,00600,004024 000255,00674,00
SPOLANABAASPOLACS000842495886,1086,100,0086,1086,10977554,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858151,00154,00-1,02151,00165,0025841 69477,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753263,70263,700,00263,70263,7000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 902,001 901,10-0,041 901,101 902,003566 5681 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 475,003 475,000,003 475,003 475,00002 355,003 575,50
SUBTERRABAASBTERCS0005023050982,00982,000,00982,00982,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354171,70171,70+1,41171,70171,700045,20180,00
ŠTI HOLDINGBFASTICZ00090878051 400,001 362,00-2,711 362,001 400,0099137 346672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 072,101 072,100,001 072,101 072,1000786,101 100,00
TATRABAATATRACS000501845634,1033,00-7,0433,0035,503 692122 85933,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950795,60795,600,00795,60795,6000400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 235,001 235,00+2,911 235,001 235,0000900,001 430,40
TESLA KARLÍNBAATSLKACS0005021351103,10103,100,00103,10103,100056,00119,30
TOMABAATOMACZ0005088559164,10168,10+0,11164,10168,108013 40870,50180,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 400,001 381,10-0,421 381,101 400,0000734,501 750,00
UNIPETROLBAAUNIPECZ000909150061,2062,60+1,7861,2063,101 49593 72333,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354165,00165,00-3,79165,00165,004660128,70180,00
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 600,002 600,00+3,992 600,002 600,0012 6001 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 500,003 500,000,003 500,003 500,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658300,00315,00+2,10300,00315,005617 565245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585017,0017,00+0,5917,0017,002 50042 50014,8076,30
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 MIKULOVBAAVINOMCS0008465159805,10805,10-3,58805,10805,101612 882731,10928,00
VÍTKOVICEBAAVITKOCZ000509855819,4019,40+4,8619,4019,405009 7007,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850328,60328,60-9,97328,60328,605016 430161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056214,00214,000,00214,00214,0000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353201,00201,00+0,24201,00201,0000110,10214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150285,00285,000,00285,00285,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657200,30207,50+3,75200,30207,5000100,20208,70
VULKANBAAVULKACZ0005100453233,30233,300,00233,30233,302467156,00392,40
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 445,005 445,00+1,015 445,005 445,00002 700,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152310,10310,100,00310,10310,1051 551223,00331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 145,804 135,00-0,254 135,004 146,5036149 1283 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,0050,000,0050,0050,000041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 620,301 620,300,001 620,301 620,3000627,601 870,00