zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 3:07
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 28.11.2003

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.

29.10.200327.11.2003
01.12.200329.12.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852201,10204,30+1,59201,10204,3000111,50218,40
ALIACHEMBAASYNTHCZ0005091959135,30135,10-0,29135,10135,30496 62569,60161,10
ALIACHEMBABSYNTHCZ000511260714,6014,60+2,8114,6014,60006,8015,90
AMMANN CRBAASTVSTCS0005003755275,30275,30+1,96275,30275,30246 607241,00302,10
ATAS NÁCHODBAAATSNACS0005028257358,40358,400,00358,40358,4000210,00504,50
AVIABAAAVIACS000502075923,2023,200,0023,2023,200019,0033,30
BMTBAABMTBOCS0005030758450,00475,00+5,55450,00475,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607225,80225,80+0,04225,80225,80255 645158,60230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454666,40666,400,00666,40666,4000419,30764,20
BRISK TÁBORBAABRITACZ0005074856705,60705,60+3,84705,60705,6032 117266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 501,001 501,000,001 501,001 501,0000567,801 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009367,50367,50+2,08367,50367,5000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207366,70366,70-4,33366,70366,70186 601128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201270,10270,100,00270,10270,1000220,00291,00
CONSUS IFBFACONINCZ000802830554,1054,10+1,3154,1054,101686642,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 340,003 340,000,003 340,003 340,00001 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.PLAVBABAACSNAPCZ0008413556516,80521,20+0,92516,80521,2000371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 310,008 350,00+0,608 310,008 350,00004 115,608 360,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 098,001 098,000,001 098,001 098,0000405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607335,30336,20+0,35335,20341,90613206 272180,10336,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752240,10240,10+0,04240,10264,000081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025832,1032,100,0032,1032,100028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457191,40191,40+0,10191,40198,0033164 03163,40201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300138,10136,50-0,07135,00138,1014 7342 016 11588,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051389,00389,00+5,39389,00389,00207 780260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 946,001 946,000,001 946,001 946,0000912,001 980,00
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.LOUNYBAAELEKTCZ0005092353277,10277,20+0,28277,10277,2000222,50490,10
ENERGOAQUABAAENRGACS0008419750902,70902,70+9,99902,70902,70701632 793486,00902,70
EQUITY HOLDINGBFAAGFIECZ000908460495,0095,10+0,1094,0097,002 423230 08768,00113,90
EUROVIA CSBAASTASZCS00050228541 354,001 354,000,001 354,001 354,0000826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001932,50932,60+0,32932,30932,605349 421620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 000,0014 000,000,0014 000,0014 000,00342 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 150,002 150,000,002 150,002 150,00510 7501 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851686,30689,00+0,39686,00689,003926 816490,20755,00
HOTEL PANORAMABAAPANORCS0008438354625,30652,60+9,29625,30652,602213 974409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 101,101 101,10-4,251 101,101 101,101011 011600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750243,60243,60-3,33243,60243,6000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 115,002 115,000,002 115,002 115,10001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 190,201 191,00+1,791 190,201 191,00001 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908184,50184,500,00184,50184,5000129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001591,00591,00-0,85591,00591,001591476,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904167,00166,700,00166,70167,0000146,10300,50
JÁCHYMOV PMBAALAZJACS0008446753955,50955,500,00955,50955,5000505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657683,10749,00+9,69683,10749,006244 330472,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 304,502 304,50+2,422 304,502 304,50002 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,000,002 870,002 870,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158391,30411,00+5,08391,30411,0000337,50451,10
JIHOSTROJBAAJIHSTCS000503636771,3071,30-0,8371,3071,301499850,1088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955351,00351,000,00351,00351,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 100,003 100,00+3,333 100,003 100,00002 300,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 785,003 785,000,003 785,003 785,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 571,001 571,00+0,121 571,001 571,20001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 108,003 108,000,003 108,003 108,00001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150298,00311,00+8,74298,00311,00247 321255,00342,20
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 650,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 341,902 296,00-1,032 290,002 341,90296685 2641 825,902 650,00
KOVOSVITBAAKOSVICS0005004464456,70456,70+1,26456,70456,7052 284351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 136,301 136,300,001 136,301 136,3000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351119,00119,00+0,08119,00119,00283 33297,40165,10
K-T-V INVESTBAAKOTVACZ0009048955480,00480,000,00480,00480,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 350,001 282,50-5,001 282,501 350,0000793,401 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251960,20961,00+0,07960,20961,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853665,60667,90+2,43665,60667,9000431,00711,90
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 ŠUMPERKBAASTPSUCZ000501580028,4028,400,0028,4028,400016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251508,50507,00-0,01507,00519,50640326 89470,80536,10
MADETABAAJIMLECS0008420550540,00554,50+2,68540,00562,6000364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755536,70510,20-4,99510,20536,7000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960158,00158,00+4,56158,00158,00609 48084,40170,00
METALIMEXBAAMETLXCS00084124581 800,001 800,00+2,851 800,001 800,00001 530,002 175,10
MILETABAAMILETCS000502745774,4074,400,0074,4074,400058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552172,00172,000,00172,00172,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000301,00661,10
MOTORPALBAAMOTORCZ0005084558241,00241,00-8,19241,00241,00307 230225,40315,50
MSABAAMSACZ0005016501229,00270,00+6,38228,50270,0015337 095150,00315,70
NKT CABLESBAAKABKLCZ0005082255650,70650,30-0,06650,30650,7085 203544,00777,00
ODKOLEKBAAODKOLCZ0009064051735,00735,000,00735,00767,5000252,00770,50
OKDBAAOKDCZ0005100651280,40280,40-4,62280,40280,6029883 567102,40310,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,7000810,001 000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038009,9010,00+1,019,9010,00009,0010,00
OSTROJBAAOSTROCS0008435558215,60215,60+3,55215,60215,6000117,20242,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085273,1073,100,0073,1073,100046,0073,10
O2 C.R.BAATELECCZ0009093209267,00264,90-1,45264,90268,902 669710 218238,00380,00
PARAMOBAAPARAMCZ0005091355497,50500,90+8,09497,50500,9000402,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958107,90107,90+3,55107,90107,90323 45387,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 504,9014 480,00-0,4114 480,0014 504,9021304 45710 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 001,701 001,70+2,721 001,701 001,709797 165616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,70107,700,00107,70107,700077,30130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 032,502 032,500,002 032,502 032,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158701,10701,00-1,26701,00701,107552 578435,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 600,102 600,100,002 600,102 600,1025 2001 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 821,902 822,000,002 821,902 822,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,7000102,00250,00
PSVSBAAPRSVOCZ00051115001 301,601 335,10+2,581 301,301 335,1000715,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154130,90130,90+10,00130,90130,900081,10132,00
RMS MEZZANINEBAAPVTCS00084162512 011,002 011,000,002 011,002 011,00714 3501 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455855,10940,60+9,99855,00940,607666 180319,20940,60
SČ ARMATURKABAASCARMCS0005003854179,00179,00+6,29179,00179,00203 580110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 156,002 200,00+1,842 156,002 200,00001 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 070,003 070,000,003 070,003 070,00002 505,103 370,00
SELGENBAASELGECZ0009033650431,00431,000,00431,00431,00104 310242,00431,00
SETUZABAASETUZCZ0008460052324,60324,60+4,67324,60324,6000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350849,00849,00+4,80849,00849,00150127 350380,10930,00
SFINXBAASFINXCS0005036458200,00200,000,00200,00200,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458613,50607,00-0,68607,00613,503923 803280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259449,50449,50+2,15449,50449,5000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 103,403 100,10-0,063 100,103 103,4062192 3211 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 490,002 490,100,002 490,002 490,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,00970,000,00970,00970,0043 880665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300156,40156,40-9,95156,40156,4000156,40289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952620,00620,00+3,33620,00620,00377233 740255,00674,00
SPOLANABAASPOLACS000842495888,0088,00+2,2088,0088,0014813 02454,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858154,50154,50+0,32154,50154,50335 09977,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753250,00237,60-9,89237,60250,00143 376156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,101 950,10+2,571 950,101 950,10001 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 475,003 475,000,003 475,003 475,00002 355,003 575,50
SUBTERRABAASBTERCS0005023050989,00989,00+0,71989,00989,002019 780764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354171,70171,700,00171,70171,700045,20180,00
ŠTI HOLDINGBFASTICZ00090878051 361,701 400,00+2,791 361,701 449,00120167 743672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 072,101 072,100,001 072,101 072,1000786,101 100,00
TATRABAATATRACS000501845632,9035,30+6,9632,9035,303 342112 59233,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950830,00830,00+4,32830,00830,00206170 980400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 200,001 200,00-2,831 200,001 200,006679 200900,001 430,40
TESLA KARLÍNBAATSLKACS0005021351103,10103,100,00103,10103,100056,00119,30
TOMABAATOMACZ0005088559180,00180,00+7,07180,00180,0017932 22070,50180,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 390,501 376,80-0,311 376,801 390,5000734,501 750,00
UNIPETROLBAAUNIPECZ000909150062,3062,90+0,4762,3063,202 988188 29233,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354165,00165,000,00165,00165,0000128,70180,00
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 600,002 602,00+0,072 600,002 602,00001 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 500,003 500,000,003 500,003 500,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658308,50309,10-1,87308,50309,1000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585017,2016,60-2,3516,6017,204 29373 40414,8076,30
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 MIKULOVBAAVINOMCS0008465159815,00815,00+1,22815,00815,0000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855819,3019,80+2,0619,3019,804 02879 0237,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850328,60344,90+4,96328,60344,9000161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056214,00214,000,00214,00214,0000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353211,10211,10+5,02211,10211,1000110,10214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150285,00285,000,00285,00285,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657210,00210,00+1,20210,00210,00102 100100,20210,00
VULKANBAAVULKACZ0005100453240,00240,00+2,87240,00240,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 790,002 790,00-1,582 790,002 790,00925 1101 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,4028,400,0028,4028,400019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 445,005 436,60-0,155 436,605 445,00002 700,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152312,50310,20+0,03310,20312,50329 995223,00331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 118,304 135,80+0,014 117,504 137,002082 5393 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835147,5047,50-5,0047,5047,50401 90041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 620,301 620,300,001 560,601 620,3000627,601 870,00