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 - 12.11.2003

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.

13.10.200311.11.2003
13.11.200312.12.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852171,70171,70+1,00171,70171,70122 060110,00180,00
ALIACHEMBAASYNTHCZ0005091959146,00147,00+0,96145,70147,0014421 08269,60161,10
ALIACHEMBABSYNTHCZ000511260714,5014,500,0014,5014,502884 1766,8015,90
AMMANN CRBAASTVSTCS0005003755285,60285,60+3,29285,60285,60154 284241,00294,00
ATAS NÁCHODBAAATSNACS0005028257351,90351,90-3,85351,90351,9000210,00504,50
AVIABAAAVIACS000502075923,1023,20-3,7323,1025,1051312 74019,0033,30
BMTBAABMTBOCS0005030758475,00475,000,00475,00475,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607216,40216,60+0,18216,40221,0035377 336156,80230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454639,20703,10+9,99639,20703,1000419,30764,20
BRISK TÁBORBAABRITACZ0005074856633,10641,60+1,34633,10641,6000266,90770,00
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. HOLDINGBFAPRVZECZ0009089207373,00370,00-0,80370,00373,0018267 640128,10378,20
CONCORDIA INV.IFBFACONIFCZ0008021201278,00278,000,00278,00278,00308 340220,00291,00
CONSUS IFBFACONINCZ000802830559,1059,100,0059,1059,100042,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 360,003 360,00+1,813 360,003 360,00001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807748,90748,900,00748,90748,9000657,001 030,00
ČECHOFRACHTBAACECHFCZ00084134574 600,004 600,00-8,004 600,004 600,0029 2002 865,005 091,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556533,20533,20+4,28533,20533,2000371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 777,007 777,00-6,977 777,007 777,00323 3314 050,108 360,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 100,001 100,000,001 100,001 100,0000405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607302,20302,40+0,06302,10303,004 5781 385 114180,10319,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752269,90266,70-1,18266,70269,90287 51981,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025832,0032,00+3,2232,0032,000028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457201,00185,80-7,56185,70201,0027653 46762,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300140,00139,00-1,34138,30141,1019 7872 755 37088,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051379,60400,00-0,99379,60400,005219 942260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 948,001 948,000,001 948,001 948,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255820,00820,00+2,50820,00820,003528 700470,001 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353252,10252,10-9,96252,10252,102504188,40490,10
ENERGOAQUABAAENRGACS0008419750720,00720,000,00720,00720,0000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460494,7093,20-1,2786,2094,7060454 74868,00113,90
EUROVIA CSBAASTASZCS00050228541 364,501 367,00-0,141 364,501 367,0000826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001985,00985,000,00985,00985,001 3011 299 699620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 900,0013 900,000,0013 900,0013 900,00113 9008 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 200,002 200,000,002 200,002 200,0048 8001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851735,00735,000,00735,00735,00544407 970490,20750,00
HOTEL PANORAMABAAPANORCS0008438354718,00718,000,00718,00718,0000409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 060,901 060,90-7,581 060,901 060,902021 218481,001 148,00
CHEVAK CHEBBAAVOKCHCZ0009061750280,00280,000,00280,00280,0000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 150,002 150,000,002 150,002 150,00001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 217,101 217,100,001 217,101 217,1085103 4541 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908180,00184,70+2,61180,00184,7000128,00188,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001595,00595,00-1,03595,00601,201911 385476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757546,70549,60+0,82546,70549,6094 926401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904176,70180,60+2,14174,80180,6000146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 050,101 050,100,001 050,101 050,1000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657662,10662,100,00662,10662,1074 635367,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 250,002 230,10-0,242 230,102 250,00715 6412 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,00+0,872 870,002 870,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158420,00420,000,00420,00420,0000337,50451,10
JIHOSTROJBAAJIHSTCS000503636773,6075,60+2,7173,6075,600050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955325,20325,20+0,33325,20325,2092 927251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 003,303 003,30-4,713 003,303 003,3013 0032 300,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 620,003 620,000,003 620,003 620,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 601,101 601,10-0,081 601,101 601,1011 6011 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 010,003 010,000,003 010,003 010,00721 0701 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150311,00311,000,00311,00311,0000267,00342,20
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 363,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 398,002 370,10+0,792 358,002 398,00294695 9371 825,902 650,00
KORAMO KOLÍNBAAKORACZ00051061040,000,000,000,000,00000,000,00
KOVOSVITBAAKOSVICS0005004464393,00426,30+8,97393,00426,3000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 156,401 143,80-5,031 143,801 156,401011 463650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351133,40133,400,00133,40133,400097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955480,00480,000,00480,00480,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 200,001 201,00+0,081 200,001 201,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251957,10957,20+0,12957,10957,2000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853655,90655,90+0,06655,90655,9000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 334,701 334,70+2,661 334,701 334,70001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,4027,00-6,5727,0027,401504 06216,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251436,10434,10+0,36423,20471,205 0122 305 11868,20434,10
MADETABAAJIMLECS0008420550551,10551,10+5,57551,10551,1073 858353,60647,50
MEDICAMENTABAAMEDIKCZ0008455755477,60477,600,00477,60477,6000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960145,60145,60+1,04145,60145,600084,40170,00
METALIMEXBAAMETLXCS00084124581 870,001 870,00-3,601 870,001 870,00001 530,002 175,10
MILETABAAMILETCS000502745768,1067,50-0,8867,5068,10281 90058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552190,00190,00-5,00190,00190,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558243,00243,00-2,40243,00243,004972225,40315,50
MSABAAMSACZ0005016501211,20211,10+6,72211,10217,50418 753150,00259,60
NKT CABLESBAAKABKLCZ0005082255635,40641,200,00635,40641,2085 095544,00777,00
ODKOLEKBAAODKOLCZ0009064051740,00740,000,00740,00740,0000252,00770,50
OKDBAAOKDCZ0005100651288,00290,10-2,97285,50290,20844243 54995,10310,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,7000810,001 000,00
OSTROJBAAOSTROCS0008435558227,10227,00+0,35227,00227,1010223 163117,20235,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085272,0072,000,0072,0072,000046,0072,00
O2 C.R.BAATELECCZ0009093209283,70283,80-0,59283,70289,90690198 563238,00380,00
PARAMOBAAPARAMCZ0005091355483,00495,10+2,29465,10495,502311 046401,10545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958101,10101,10+4,11101,10101,10121 21387,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 200,9014 136,30-1,2413 995,2014 200,901692 381 63210 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 000,001 000,00+5,131 000,001 000,003434 000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652111,50111,500,00111,50111,50101 11574,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 977,501 977,500,001 977,501 977,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158800,00800,000,00800,00800,002419 200402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 730,002 730,00+0,112 730,002 730,0025 4601 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,10+3,443 000,003 000,10002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,700099,30250,00
PSVSBAAPRSVOCZ00051115001 301,301 301,300,001 301,301 301,3000685,001 301,30
RAAB KARCH.STAVIVABAARAABCZ0005101154125,60125,600,00125,60125,600081,10129,50
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,000,002 000,002 000,0036 0001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455810,00818,90+1,09810,00818,903326 748317,10835,00
SČ ARMATURKABAASCARMCS0005003854179,00179,000,00179,00179,0000110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 500,002 500,000,002 500,002 500,00820 0001 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 215,003 215,000,003 215,003 215,00002 505,103 370,00
SELGENBAASELGECZ0009033650410,50419,90+2,16410,50419,90145 806242,00419,90
SETUZABAASETUZCZ0008460052301,00301,00-4,59301,00301,0082 408183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350807,00809,00+2,40807,00809,00126101 834365,00930,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458615,30615,30+0,04615,30615,3084 922280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259405,00405,000,00405,00405,00187 290251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 300,103 300,100,003 300,103 300,1013 3001 671,203 300,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 700,000,002 700,002 700,00002 451,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,00970,000,00970,00970,0000665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300219,90219,900,00219,90219,9000219,90289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952610,00602,00-1,31602,00610,00271164 052245,10674,00
SPOLANABAASPOLACS000842495884,1083,30-0,9583,3084,100054,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858165,00162,000,00160,00165,0023437 93877,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753237,20244,200,00237,20244,20712190 922156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 900,101 926,10+5,531 900,101 950,102242 7051 445,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 400,003 400,000,003 400,003 400,00002 301,003 575,50
SUBTERRABAASBTERCS0005023050952,60954,50+0,04952,60954,5000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354169,00169,000,00169,00169,00584545,20180,00
ŠTI HOLDINGBFASTICZ00090878051 400,001 400,00+0,071 400,001 400,004867 200672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 070,401 071,30+0,091 070,401 071,3000713,101 100,00
TATRABAATATRACS000501845636,8036,800,0036,8036,802488336,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950825,00825,000,00825,00825,0000400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 277,001 277,000,001 277,001 277,001316 601810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351115,00115,00+2,13115,00115,00576 55542,40119,30
TOMABAATOMACZ0005088559168,10170,30+0,17168,10170,706511 05667,10173,90
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 490,501 490,600,001 490,501 490,6000734,501 750,00
UNIPETROLBAAUNIPECZ000909150059,0059,00-1,1758,5060,0010 369614 34033,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 440,001 440,00+2,841 440,001 440,0094135 360921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308136,00136,00-0,72136,00136,0040054 40091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 540,102 540,20-1,472 540,102 540,20512 7011 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 350,003 350,00+4,683 350,003 350,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658319,20295,60-3,49295,60324,0013543 296245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585019,5019,50+2,0919,5019,5064512 57814,8076,30
VHOSBAAVHOSCZ0009047254706,00706,000,00706,00706,0000632,00950,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 501,001 500,10-0,021 500,101 501,003146 5301 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159830,00830,00-0,12830,00830,003024 900731,10928,00
VÍTKOVICEBAAVITKOCZ000509855817,6017,50-0,5617,5018,004 34676 6847,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850358,00340,00+0,26340,00358,008630 608160,90380,00
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.PARDUBICBAAVOKPACZ0009064150285,00285,000,00285,00285,00257 125149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657185,30185,30+1,64185,30185,3000100,20208,70
VULKANBAAVULKACZ0005100453332,10332,10-0,03332,10332,1041 328156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,8027,80-3,1327,8027,80561 55719,0029,00
WIENERBERGER C.P.BAAJICIHCS00084158572 889,502 889,50+3,562 889,502 889,50001 952,002 970,00
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
ŽĎASBAAZDASCS0005031152322,10322,100,00322,10322,103966212,50331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 051,004 061,00+0,254 043,504 061,0041166 2153 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835155,3055,30+9,2855,3055,301005 53041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 773,601 773,60+0,031 773,601 773,60102189 751627,601 870,00