Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 18:57
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 11.11.2003

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.

10.10.200310.11.2003
12.11.200311.12.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852182,10170,00-0,41170,00182,1048182 115110,00180,00
ALIACHEMBAASYNTHCZ0005091959145,50145,60-0,34145,50145,6019127 79169,60161,10
ALIACHEMBABSYNTHCZ000511260714,5014,500,0014,5014,504686 7866,8015,90
AMMANN CRBAASTVSTCS0005003755251,40276,50+10,60251,40276,5000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257337,80366,00+8,31337,80366,0000210,00504,50
AVIABAAAVIACS000502075923,1024,10+4,3223,1024,100019,0033,30
BMTBAABMTBOCS0005030758475,00475,000,00475,00475,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607216,40216,20-0,09216,20216,406313 630156,80230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454639,20639,20+9,99639,20639,2000419,30764,20
BRISK TÁBORBAABRITACZ0005074856633,10633,10-1,64633,10633,10127 597266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 589,501 589,500,001 589,501 589,5000567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009351,00351,000,00351,00351,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207373,00373,00+7,92373,00373,00207 460128,10378,20
CONCORDIA INV.IFBFACONIFCZ0008021201278,00278,000,00278,00278,0000220,00291,00
CONSUS IFBFACONINCZ000802830559,0059,10+3,6859,0059,100042,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 300,003 300,00-8,333 300,003 300,001033 0001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807748,90748,90+3,32748,90748,9000657,001 030,00
ČECHOFRACHTBAACECHFCZ00084134575 000,005 000,00-1,785 000,005 000,0020100 0002 865,005 091,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556511,30511,300,00511,30511,30147 158371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 360,008 360,00+9,998 360,008 360,0018 3604 050,108 360,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 100,001 100,000,001 100,001 100,0000405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607306,00302,20-1,56302,20306,00652197 156180,10319,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752269,90269,900,00269,90269,900081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025831,0031,00-3,1231,0031,003093028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457201,50201,00+1,72201,00202,0036774 04862,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300144,00140,90-1,81140,00144,9010 5101 490 11888,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051382,50404,00+5,62382,50404,0000260,00458,10
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.LOUNYBAAELEKTCZ0005092353280,00280,00-0,03280,00280,0000188,40490,10
ENERGOAQUABAAENRGACS0008419750720,00720,000,00720,00720,0000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460493,0094,40+0,9693,0095,0027025 44668,00113,90
EUROVIA CSBAASTASZCS00050228541 369,001 369,00+1,401 369,001 369,00300410 700826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001985,00985,00+0,05985,00985,00887886 113620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 900,0013 900,00-2,6313 900,0013 900,00455 6008 800,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751950,00950,000,00950,00950,0098 793386,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 200,002 200,000,002 200,002 200,0048 8001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851735,00735,000,00735,00735,001 5111 133 235490,20750,00
HOTEL PANORAMABAAPANORCS0008438354718,00718,00-3,81718,00718,00516386 776409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 125,001 148,00+2,041 125,001 148,0000481,001 148,00
CHEVAK CHEBBAAVOKCHCZ0009061750280,00280,000,00280,00280,0000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 150,002 150,000,002 150,002 150,0036 4501 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 217,101 217,10-0,071 217,101 217,103036 5131 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908180,00180,00-4,40180,00180,0017531 500128,00188,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001595,00601,20+1,04595,00601,201911 348476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757545,10545,100,00545,10545,1021 090401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904180,80176,80-1,83176,50180,8000146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 050,101 050,100,001 050,101 050,1000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657728,20662,100,00662,10728,201510 262367,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 250,002 235,50-3,012 235,502 250,0048 9712 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 845,002 845,00-0,872 845,002 845,0012 8452 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158420,00420,000,00420,00420,0000337,50451,10
JIHOSTROJBAAJIHSTCS000503636773,5073,60+0,1373,5073,60836 10150,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955324,10324,10+4,31324,10324,10123 889251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 151,703 151,80+4,953 151,703 151,80002 300,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 620,003 620,000,003 620,003 620,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 602,401 602,40+0,081 602,401 602,40001 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 524,002 550,00+1,032 524,002 550,00001 363,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 402,002 351,50-2,272 347,702 409,601 5573 697 3461 825,902 650,00
KORAMO KOLÍNBAAKORACZ00051061040,000,000,000,000,00000,000,00
KOVOSVITBAAKOSVICS0005004464385,00391,20+1,61385,00391,2000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 228,401 204,50+5,341 204,501 228,401821 872650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351133,40133,400,00133,40133,400097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955480,00480,000,00480,00480,1000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 200,001 200,000,001 200,001 200,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251956,00956,00-1,10956,00956,001413 384563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853655,50655,50-0,22655,50655,5085 244431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,101 300,10-2,581 300,101 300,101013 0011 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580031,7028,900,0028,9031,700016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251431,70432,50+0,60421,00435,90741317 46268,20432,50
MADETABAAJIMLECS0008420550522,00522,00-7,28522,00522,00147 308353,60647,50
MEDICAMENTABAAMEDIKCZ0008455755477,60477,60-5,66477,60477,6083 821310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960144,10144,10-9,93144,10144,10343284,40170,00
METALIMEXBAAMETLXCS00084124581 940,001 940,00+3,981 940,001 940,0023 8801 530,002 175,10
MILETABAAMILETCS000502745768,1068,10-1,5868,1068,10151 02258,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552200,00200,000,00200,00200,007615 200156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558249,00249,000,00249,00249,002498225,40315,50
MSABAAMSACZ0005016501197,80197,80+3,23197,80197,8071 385150,00259,60
NKT CABLESBAAKABKLCZ0005082255635,40641,20+0,84635,40641,20117 047544,00777,00
ODKOLEKBAAODKOLCZ0009064051740,00740,000,00740,00740,0000252,00770,50
OKDBAAOKDCZ0005100651299,10299,00+0,97295,00301,202 103623 14495,10310,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,7000810,001 000,00
OSTROJBAAOSTROCS0008435558243,00226,20+0,26226,20243,0020950 653117,20235,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085272,0072,000,0072,0072,00428846,0072,00
O2 C.R.BAATELECCZ0009093209290,00285,50-0,52285,30290,001 053303 955238,00380,00
PARAMOBAAPARAMCZ0005091355483,00484,00+0,20483,00484,0000401,10545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,1097,10-4,0597,1097,10605 82687,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 200,0014 314,40+0,1014 200,0014 314,4020285 73010 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453951,20951,20-2,50951,20951,2065 707616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652111,50111,500,00111,50111,500074,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 977,501 977,50-0,621 977,501 977,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158800,00800,000,00800,00800,00129 600402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 727,002 727,00-0,102 727,002 727,0012 7271 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 900,102 900,100,002 900,102 900,10411 6002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,700099,30250,00
PSVSBAAPRSVOCZ00051115001 301,301 301,30+0,211 301,301 301,3000685,001 301,30
RAAB KARCH.STAVIVABAARAABCZ0005101154125,60125,600,00125,60125,600081,10129,50
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,00+3,802 000,002 000,003264 0001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455810,00810,00+1,12810,00810,002520 250317,10835,00
SČ ARMATURKABAASCARMCS0005003854179,00179,00+7,44179,00179,00152 685110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 500,002 500,100,002 500,002 500,10717 5011 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 202,503 215,00+0,393 202,503 215,00002 505,103 370,00
SELGENBAASELGECZ0009033650402,00411,00+2,23402,00411,0000242,00411,00
SETUZABAASETUZCZ0008460052315,50315,500,00315,50315,5000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350790,00790,000,00790,00792,00140110 650365,00930,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458622,00615,00-1,15615,00622,001811 126280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259405,00405,00+9,22405,00405,003614 580251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 300,103 300,100,003 300,103 300,1026 6001 671,203 300,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 700,000,002 700,002 700,00002 451,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,00970,00-2,99970,00970,0043 880665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300219,90219,900,00219,90219,9000219,90289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952610,00610,000,00602,00624,50468287 101245,10674,00
SPOLANABAASPOLACS000842495884,1084,10+4,9984,1084,100054,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858156,30162,00+0,49156,30162,00639 92777,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753244,20244,20-0,08244,20244,204977156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 825,00-6,411 825,001 950,003975 9251 445,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 400,003 400,000,003 400,003 400,00002 301,003 575,50
SUBTERRABAASBTERCS0005023050954,00954,10-0,09954,00954,5000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354166,50169,000,00166,50169,0091 50945,20180,00
ŠTI HOLDINGBFASTICZ00090878051 399,001 399,000,001 399,001 399,002027 980672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 070,201 070,300,001 070,201 070,302223 545713,101 100,00
TATRABAATATRACS000501845636,7036,80+2,2236,7036,8058921 65736,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950825,00825,000,00825,00825,0000400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 277,001 277,00+11,111 277,001 277,002025 540810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351112,50112,60+2,36112,50112,600042,40119,30
TOMABAATOMACZ0005088559167,10170,00+2,04167,10180,0025845 87967,10173,90
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,00151 81599,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 490,501 490,600,001 490,501 490,6000734,501 750,00
UNIPETROLBAAUNIPECZ000909150061,2059,70-2,4558,8062,8021 7831 326 24333,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 350,001 400,10+3,711 350,001 400,1000921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308137,00137,000,00137,00137,000091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 578,102 578,10+1,492 578,102 578,10001 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 170,003 200,00+0,943 170,003 200,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658292,10306,30+5,22292,10306,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585019,1019,100,0019,1019,1072913 92414,8076,30
VHOSBAAVHOSCZ0009047254706,00706,000,00706,00706,0000632,00950,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,501 500,50-0,031 500,501 500,5069 0031 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159832,00831,00-1,07831,00832,0043 327731,10928,00
VÍTKOVICEBAAVITKOCZ000509855818,1017,60-2,7617,6018,103 39160 6827,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850342,50339,10-1,02339,10342,6000160,90380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056214,00214,100,00214,00214,1000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353201,00201,000,00201,00201,0000110,10214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150285,00285,000,00285,00285,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657182,30182,30+0,05182,30182,305912100,20208,70
VULKANBAAVULKACZ0005100453332,20332,200,00332,20332,2061 993156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,7028,700,0028,7028,700019,0029,00
WIENERBERGER C.P.BAAJICIHCS00084158572 790,002 790,000,002 790,002 790,001027 9001 952,002 970,00
ZČ ENERGETIKABAAZCENGCZ00050773545 400,105 400,10-3,575 400,105 400,1015 4002 661,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 500,003 990,00
ŽĎASBAAZDASCS0005031152323,00322,10-0,06322,10323,005016 110212,50331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 035,504 050,50+0,374 034,004 200,0043174 3903 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,6050,60+0,5950,6050,60402 02441,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 774,201 773,000,001 773,001 774,20211392 523627,601 870,00