Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 16:42
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 10.11.2003

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.

10.10.200307.11.2003
11.11.200310.12.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852170,70170,700,00170,70170,70122 048110,00180,00
ALIACHEMBAASYNTHCZ0005091959145,30146,10+2,74144,10146,10537 71569,60161,10
ALIACHEMBABSYNTHCZ000511260714,5014,500,0014,5014,50689866,8015,90
AMMANN CRBAASTVSTCS0005003755253,10250,00-4,39250,00253,1011528 911241,00294,00
ATAS NÁCHODBAAATSNACS0005028257337,80337,900,00337,80337,9000210,00504,50
AVIABAAAVIACS000502075923,1023,100,0023,1023,101534719,0033,30
BMTBAABMTBOCS0005030758475,00475,000,00475,00475,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607216,40216,40+0,37216,40216,40469 954156,80230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454581,10581,10-5,77581,10581,1021 162419,30764,20
BRISK TÁBORBAABRITACZ0005074856643,70643,700,00643,70643,7000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 589,501 589,500,001 559,901 589,5000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009351,00351,000,00351,00351,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207342,00345,60-1,56342,00345,60487153 216128,10378,20
CONCORDIA INV.IFBFACONIFCZ0008021201278,00278,00+0,36278,00278,004011 120220,00291,00
CONSUS IFBFACONINCZ000802830558,0057,00-1,7257,0058,00603 46042,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 600,003 600,000,003 600,003 600,00001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807724,80724,800,00724,80797,2000657,001 030,00
ČECHOFRACHTBAACECHFCZ00084134575 091,005 091,10+1,575 091,005 091,10002 865,005 091,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556511,30511,30+1,73511,30511,3000371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 600,107 600,10-0,017 600,107 600,10322 8004 050,108 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 100,001 100,000,001 100,001 100,0000405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607301,50307,00+6,89288,10310,303 8011 162 963180,10319,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752269,90269,90-6,05269,90269,900081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025832,0032,000,0032,0032,000028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457197,30197,60+11,63197,30197,606312 44662,10200,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300143,50143,500,00142,70145,407 8001 117 90988,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051382,50382,50-5,34382,50382,5072 678260,00458,10
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.LOUNYBAAELEKTCZ0005092353280,00280,10+0,46280,00280,1000188,40490,10
ENERGOAQUABAAENRGACS0008419750720,00720,000,00720,00720,0000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460495,3093,50-1,6893,5095,4033731 90768,00113,90
EUROVIA CSBAASTASZCS00050228541 350,001 350,00-0,251 350,001 350,00912 150826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001984,50984,50-0,01984,50984,502 8542 851 146620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 950,5014 276,00+2,3313 950,5014 276,00008 800,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751950,00950,000,00950,00950,0000386,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 275,002 200,10-4,032 200,102 275,00104236 3001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851734,00735,00-0,94734,00750,002 0051 503 400490,20750,00
HOTEL PANORAMABAAPANORCS0008438354718,00746,50+3,96718,00746,50687515 250409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 125,001 125,000,001 125,001 125,0000481,001 125,00
CHEVAK CHEBBAAVOKCHCZ0009061750280,00280,000,00280,00280,0000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 100,002 150,00+2,372 100,002 150,00001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 220,001 218,00-0,161 218,001 220,10112136 4791 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908188,30188,30+4,72188,30188,30550103 565128,00188,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001601,20595,00-1,03595,00601,2074 196476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757545,10545,10+0,12545,10545,1000401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904185,60180,10-0,60178,60185,6000146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 050,101 050,100,001 050,101 050,1000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657662,10662,10-8,95662,10662,10138 607367,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 305,502 305,00+0,212 305,002 305,50002 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,00+0,342 870,002 870,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158420,00420,000,00420,00420,0000337,50451,10
JIHOSTROJBAAJIHSTCS000503636773,5073,50-2,7773,5073,50171 25050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955310,70310,70-3,20310,70310,70103 107251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 003,103 003,10-4,713 003,103 003,1013 0032 300,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 620,003 620,000,003 620,003 620,0013 6202 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 606,701 601,10-4,541 601,101 606,701727 2421 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 010,003 010,000,003 010,003 010,00001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150311,00311,000,00311,00311,0000267,00342,20
KDYNIUMBAAKDYNICZ00050236552 524,002 524,000,002 524,002 524,00001 363,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 413,702 406,30-1,132 406,302 449,00177427 9841 825,902 650,00
KORAMO KOLÍNBAAKORACZ00051061040,000,000,000,000,00000,000,00
KOVOSVITBAAKOSVICS0005004464385,00385,00-4,03385,00385,00176 545351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 143,401 143,40+7,291 143,401 143,4055 717650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351133,40133,400,00133,40133,400097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955480,00480,00-2,04480,00480,0052 400330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 200,001 200,000,001 200,001 200,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251966,70966,70-0,01966,70966,7000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853657,00657,00+0,98657,00657,001610 512431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,00154 365209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 334,601 334,600,001 334,601 334,60001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,9028,90+9,8828,9028,900016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251406,30429,90+4,34406,30429,901 651691 03468,20429,90
MADETABAAJIMLECS0008420550551,00563,00+2,17551,00563,0000353,60647,50
MEDICAMENTABAAMEDIKCZ0008455755502,10506,30+0,83502,10511,3000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960160,00160,000,00160,00160,000084,40170,00
METALIMEXBAAMETLXCS00084124581 865,501 865,60-3,831 865,501 865,60001 530,002 175,10
MILETABAAMILETCS000502745769,2069,20+2,0669,2069,200058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552200,00200,00-3,56200,00200,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558250,00249,00-0,40249,00250,00358 720225,40315,50
MSABAAMSACZ0005016501179,00191,60+4,13179,00191,60142 519150,00259,60
NKT CABLESBAAKABKLCZ0005082255635,80635,80+0,03635,80635,8053 179544,00777,00
ODKOLEKBAAODKOLCZ0009064051740,00740,000,00740,00740,0000252,00770,50
OKDBAAOKDCZ0005100651287,60296,10-1,30287,60310,0033199 39995,10310,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,7000810,001 000,00
OSTROJBAAOSTROCS0008435558225,60225,60+1,57225,60225,6092 030117,20235,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085270,0072,00+2,8570,0072,000046,0072,00
O2 C.R.BAATELECCZ0009093209289,30287,000,00284,40291,00764219 542238,00380,00
PARAMOBAAPARAMCZ0005091355483,00483,00-0,10483,00483,0031 449401,10545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958100,00101,200,00100,00101,200087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 299,9014 299,90-1,8214 299,9014 299,90685 79910 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453975,60975,600,00975,60975,6000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652111,50111,500,00111,50111,500074,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 990,001 990,00+0,631 990,001 990,00611 9401 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158800,00800,00+1,54800,00800,003628 800402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 730,002 730,00-2,882 730,002 730,0012 7301 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 900,102 900,10-3,332 900,102 900,1025 8002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,700099,30250,00
PSVSBAAPRSVOCZ00051115001 298,501 298,500,001 298,501 305,1000685,001 298,50
RAAB KARCH.STAVIVABAARAABCZ0005101154125,60125,600,00125,60125,600081,10129,50
RMS MEZZANINEBAAPVTCS00084162511 951,101 926,60-3,671 926,601 951,60001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455801,00801,00-4,07800,50801,003024 020317,10835,00
SČ ARMATURKABAASCARMCS0005003854158,30166,60+17,57158,30166,60355 707110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 420,002 500,00+6,372 420,002 500,002767 2601 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 202,503 202,500,003 202,503 202,50002 505,103 370,00
SELGENBAASELGECZ0009033650385,00402,00+4,41385,00402,0000242,00402,00
SETUZABAASETUZCZ0008460052315,50315,50+4,81315,50315,5000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350790,00790,000,00790,00812,00152120 974365,00930,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458622,20622,20-0,09622,20622,2021 244280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259370,90370,80-10,00370,80370,9019070 466251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 300,103 300,10+1,543 300,103 300,10723 1011 671,203 300,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 700,000,002 700,002 700,00002 451,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251999,90999,900,00999,90999,9000665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300220,00219,90-0,04219,90220,0000219,90289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952620,10610,00-1,62602,00630,00223137 742245,10674,00
SPOLANABAASPOLACS000842495880,0080,10-7,8280,0088,004 257342 82654,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858156,10161,20-2,12156,10161,206410 22477,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753244,40244,400,00244,40244,4000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,101 950,20-1,261 950,101 950,302956 5541 445,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 400,003 400,000,003 400,003 400,0026 8002 301,003 575,50
SUBTERRABAASBTERCS0005023050953,50955,00+0,10953,50955,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354169,00169,000,00169,00169,00101 69045,20180,00
ŠTI HOLDINGBFASTICZ00090878051 401,101 399,00-0,111 399,001 401,10100139 984672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 070,301 070,30+5,761 070,301 070,3000713,101 100,00
TATRABAATATRACS000501845639,6036,00-5,2636,0039,603 224120 14036,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950825,00825,00+5,09825,00825,005041 250400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 277,001 149,30-10,001 149,301 277,005262 134810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351110,00110,00+1,56109,00110,00768 34142,40119,30
TOMABAATOMACZ0005088559167,10166,60-0,29166,60167,10305 00367,10173,90
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,0010512 70599,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 490,501 490,600,001 490,501 490,6000734,501 750,00
UNIPETROLBAAUNIPECZ000909150061,0061,20+0,8259,5062,9049 7053 103 96633,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 350,001 350,00+1,121 350,001 350,0000921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308137,00137,00-0,86137,00137,002 800383 60091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 601,002 540,10-3,742 540,102 601,00820 6251 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 170,003 170,000,003 170,003 170,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,10291,10+0,03291,10291,1072 038245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,0019,10-2,5519,1020,001 78535 16914,8076,30
VHOSBAAVHOSCZ0009047254706,00706,000,00706,00706,0000632,00950,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 501,001 501,000,001 501,001 501,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159840,00840,000,00840,00840,001840731,10928,00
VÍTKOVICEBAAVITKOCZ000509855818,1018,10+5,8417,5018,1017 088309 2787,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850352,10342,60-0,55341,00352,1000160,90380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056210,10214,10+1,90210,10214,1000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353201,00201,000,00201,00201,0000110,10214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150280,00285,00+1,78280,00285,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657198,00182,20-3,90182,20198,003 058605 405100,20208,70
VULKANBAAVULKACZ0005100453332,20332,200,00332,20332,202664156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 790,002 790,00-3,442 790,002 790,0025 5801 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,7028,70-0,3428,7028,700019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 600,005 600,10+3,705 600,005 600,10002 661,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 500,003 990,00
ŽĎASBAAZDASCS0005031152322,10322,30+0,34322,10322,30103 223212,50331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 053,804 035,50-0,014 022,504 053,8046185 9383 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,3050,300,0050,3050,30502 51541,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 771,401 773,10+0,111 771,401 773,10395711 905627,601 870,00