Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 16:43
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 05.11.2003

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.

06.10.200304.11.2003
06.11.200305.12.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852165,60165,60-5,20165,60165,608413 910110,00180,00
ALIACHEMBABSYNTHCZ000511260714,4014,50+0,6914,4014,50006,8015,90
ALIACHEMBAASYNTHCZ0005091959140,20140,30-0,07140,20150,0012517 96769,60161,10
AMMANN CRBAASTVSTCS0005003755261,20261,30+0,84261,20261,3000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257307,10337,80+9,99307,10337,8000210,00504,50
AVIABAAAVIACS000502075921,0021,00+0,4721,0021,001021019,0033,30
BMTBAABMTBOCS0005030758475,00475,00-1,04475,00475,0041 900190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607220,00209,00-0,90209,00220,0016335 520155,50230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454642,00642,00-1,42642,00642,0000419,30764,20
BRISK TÁBORBAABRITACZ0005074856631,50640,60+1,44631,50640,6000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 600,001 600,00+3,551 600,001 600,001422 400567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009351,00351,000,00351,00351,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207377,30375,60-0,68370,60377,3000128,10378,20
CONCORDIA INV.IFBFACONIFCZ0008021201278,00278,00+0,36278,00278,0000220,00291,00
CONSUS IFBFACONINCZ000802830558,0058,000,0058,0058,000042,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 600,003 600,000,003 600,003 600,00001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807724,80724,800,00724,80724,8000657,001 030,00
ČECHOFRACHTBAACECHFCZ00084134575 085,105 085,10+1,695 085,105 085,10002 865,005 085,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556488,00488,00+0,30488,00488,0073 416371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 000,007 650,00-2,547 600,008 000,00862 9504 040,108 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 100,001 100,00-4,341 100,001 100,0000405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607303,00303,70-0,06300,00303,70583175 912180,10319,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752280,60282,80+0,78280,60282,800081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025834,1034,100,0034,1034,100028,80100,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457187,50171,20-5,57171,20190,005710 55062,10200,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300143,90143,10+0,13141,90144,0012 2671 754 34888,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051384,10384,10-4,90384,10384,10249 218260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 948,001 948,000,001 948,001 948,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255800,00800,000,00800,00800,0000470,001 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353253,00253,20-9,79253,00253,2082 025188,40490,10
ENERGOAQUABAAENRGACS0008419750760,00760,10+0,01760,00760,1000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460494,1094,40+0,4294,1095,902 455232 96168,00113,90
EUROVIA CSBAASTASZCS00050228541 371,501 381,50+0,681 371,501 381,5000826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001985,00985,000,00985,00985,003938 961620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 900,0013 900,000,0013 900,0013 900,00227 8008 551,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751950,00950,000,00950,00950,0000386,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 255,002 280,00+1,782 255,002 280,003068 1501 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851733,00733,00-1,09733,00733,001 8651 398 716490,20750,00
HOTEL PANORAMABAAPANORCS0008438354718,00718,00-0,13718,00718,00692518 936409,30720,10
HYPOTEČNÍ BANKABACREGICZ0008030509981,001 066,00+8,65981,001 066,0000444,001 066,00
CHEVAK CHEBBAAVOKCHCZ0009061750280,00280,000,00280,00280,0000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170691 935,001 935,00-10,001 935,001 935,00713 5451 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 218,101 218,00+0,071 218,001 218,10129157 1231 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908171,20171,200,00171,20171,2000128,00171,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001555,30595,00+8,18555,30595,00126 968476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757540,10540,100,00540,10540,1031 620401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904190,00190,000,00190,00190,0000146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 000,101 000,10-4,761 000,101 000,1055 001406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657727,20727,20+9,99727,20727,2042 909310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 320,002 320,00+0,842 320,002 320,00818 5602 106,102 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 822,002 822,000,002 822,002 822,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158420,00420,000,00420,00420,0000337,50451,10
JIHOSTROJBAAJIHSTCS000503636775,6075,60+2,9975,6075,60752950,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955307,00317,10+3,62307,00317,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 151,503 151,500,003 151,503 151,50002 300,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 620,003 620,00-3,073 620,003 620,0027 2402 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 677,401 677,400,001 677,401 677,40001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341562 955,002 955,00-6,352 955,002 955,0038 8651 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150311,00311,000,00311,00311,00134 043267,00342,20
KDYNIUMBAAKDYNICZ00050236552 524,002 524,000,002 524,002 524,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 390,102 403,40-1,892 390,102 415,30105251 5751 825,902 650,00
KORAMO KOLÍNBAAKORACZ00051061040,000,000,000,000,00000,000,00
KOVOSVITBAAKOSVICS0005004464380,00380,00-4,28380,00380,007026 600351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 006,201 006,20-10,251 006,201 006,2044 025650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351111,00122,10+10,00111,00122,100097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955490,00490,000,00490,00490,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 200,001 200,000,001 200,001 200,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251958,40958,40+0,87958,40958,4000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853651,10651,10-0,01651,10651,202013 023431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0061 746209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 334,501 334,50+0,711 334,501 334,50001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,0029,000,0029,0029,000016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251395,80411,10+7,44386,10411,102 306928 38766,20411,10
MADETABAAJIMLECS0008420550551,20551,200,00546,60551,2000353,50647,50
MEDICAMENTABAAMEDIKCZ0008455755481,20505,80+5,11481,20505,8000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960165,00165,000,00165,00165,000084,40170,00
METALIMEXBAAMETLXCS00084124581 875,501 875,50+1,621 875,501 875,50001 530,002 175,10
MILETABAAMILETCS000502745767,5067,500,0067,5067,500058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552230,40230,400,00230,40230,4000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558244,00244,00-1,61244,00244,0061 464225,40315,50
MSABAAMSACZ0005016501157,40166,80+5,97157,40166,8000150,00259,60
NKT CABLESBAAKABKLCZ0005082255629,10631,20+1,43629,10631,2053 152544,00777,00
ODKOLEKBAAODKOLCZ0009064051723,00733,00+1,38723,00733,0000252,00770,50
OKDBAAOKDCZ0005100651302,50310,00+6,12293,20310,001 081329 61795,10310,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,7000810,001 000,00
OSTROJBAAOSTROCS0008435558225,00220,00-4,34220,00225,0028964 056105,00235,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085270,0070,000,0070,0070,000046,0070,80
O2 C.R.BAATELECCZ0009093209280,20280,60-0,49280,20285,601 258354 723226,20380,00
PARAMOBAAPARAMCZ0005091355481,10481,10+3,73481,10481,1094 330400,50545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,1097,10-8,9997,1097,10484 66187,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 322,6014 392,00+0,6614 322,6014 400,00686 22910 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453940,10922,40-1,55922,40940,102321 587616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652110,10110,10+2,80110,10110,10141 54174,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 977,501 977,500,001 977,501 977,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158805,80811,50+2,50805,80811,5000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 723,702 723,40-2,392 723,402 723,70719 0651 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,100,003 000,003 000,10002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859112,00123,20+9,90112,00123,200099,30250,00
PSVSBAAPRSVOCZ00051115001 298,501 298,500,001 298,501 298,5000685,001 298,50
RAAB KARCH.STAVIVABAARAABCZ0005101154124,70124,70+6,58124,70124,7044154 99381,10129,50
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,000,002 000,002 000,0036 0001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455660,50728,20+17,45660,50728,204028 586316,00739,30
SČ ARMATURKABAASCARMCS0005003854155,00155,00+4,23155,00155,00203 100110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 385,102 385,10+3,692 385,102 385,10001 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 370,003 370,00+5,803 370,003 370,0026 7402 505,103 370,00
SELGENBAASELGECZ0009033650380,00380,000,00380,00380,00103 800242,00380,00
SETUZABAASETUZCZ0008460052315,50315,500,00315,50315,5000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350840,00821,00-2,26821,00840,00265221 124350,20930,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458616,00615,00-0,08615,00616,0063 694280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259412,00412,000,00412,00412,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 201,303 200,70+0,013 200,703 201,30928 8091 671,203 295,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 700,000,002 700,002 700,00002 451,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251994,50994,50-0,64994,50994,505554 698665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300229,50229,50-0,34229,50229,5000229,50289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952660,00654,00-0,90654,00660,0012481 656233,30674,00
SPOLANABAASPOLACS000842495883,1083,20+5,0583,1083,200054,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858166,10153,70-9,58153,60170,601 987321 67277,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753244,00244,000,00244,00244,002488156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,101 950,10-2,491 950,101 950,1059 7511 405,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 220,103 250,00+0,923 220,103 250,00002 301,003 575,50
SUBTERRABAASBTERCS0005023050953,50954,000,00953,50954,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354171,50171,50+1,47171,50171,500045,20180,00
ŠTI HOLDINGBFASTICZ00090878051 399,001 399,000,001 399,001 399,006083 940672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 060,001 060,00-2,761 060,001 060,003132 860713,101 100,00
TATRABAATATRACS000501845641,8038,20-7,5038,2041,801 80573 39536,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950735,00735,000,00735,00735,005338 955400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 325,001 325,100,001 325,001 325,1000810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351111,70111,70+3,13111,70111,700037,70119,30
TOMABAATOMACZ0005088559161,20165,00+2,42160,00165,0016626 77567,10173,90
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 422,201 391,10-2,181 391,101 422,2000734,501 750,00
UNIPETROLBAAUNIPECZ000909150061,0061,000,0060,5061,907 425456 98533,0065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 360,101 350,00-0,741 350,001 360,1082111 111921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308138,20138,200,00138,20138,200091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 638,702 638,800,002 638,702 638,80001 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 250,003 250,000,003 250,003 250,00516 2502 345,103 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,00291,00-4,74291,00291,0072 037245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,5019,50-3,9419,3020,507 134141 71114,8076,30
VHOSBAAVHOSCZ0009047254702,00705,00+0,42702,00705,0000632,00950,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 502,001 502,000,001 502,001 502,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159826,00830,00+0,48826,00830,0000725,10928,00
VÍTKOVICEBAAVITKOCZ000509855817,5018,10+3,4217,5018,1067011 7977,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850340,00365,00+5,18340,00365,0024388 270160,90380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056210,10210,10-4,54210,10210,1081 681123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353201,00201,000,00201,00201,0000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150280,00280,000,00280,00280,0000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657198,00198,00+4,43198,00198,0017634 848100,20208,70
VULKANBAAVULKACZ0005100453332,10332,10-0,03332,10332,102664156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550129,0028,80-0,6828,8029,000019,0029,00
WIENERBERGER C.P.BAAJICIHCS00084158572 790,002 790,000,002 790,002 790,00513 9501 952,002 970,00
ZČ ENERGETIKABAAZCENGCZ00050773545 595,005 395,10+0,095 395,105 595,10002 661,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,00+3,963 800,003 800,00519 0002 430,703 990,00
ŽĎASBAAZDASCS0005031152315,20316,40+0,66315,20316,40165 048212,50331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 027,904 045,00+0,414 020,704 045,0033133 1103 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,1050,100,0050,1050,10201 00241,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 805,001 805,000,001 805,001 805,0000627,601 870,00