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 - 13.11.2003

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.

14.10.200312.11.2003
14.11.200315.12.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852173,30176,30+2,67173,30176,3000110,00180,00
ALIACHEMBAASYNTHCZ0005091959146,50147,000,00146,50147,1023534 55469,60161,10
ALIACHEMBABSYNTHCZ000511260714,5014,40-0,6814,4014,503965 7246,8015,90
AMMANN CRBAASTVSTCS0005003755285,60285,600,00285,60314,1000241,00294,00
ATAS NÁCHODBAAATSNACS0005028257351,90351,900,00351,90351,9000210,00504,50
AVIABAAAVIACS000502075923,2023,200,0023,2023,202558019,0033,30
BMTBAABMTBOCS0005030758475,00460,00-3,15460,00475,003013 890190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607217,10217,10+0,23217,10217,10153 257156,80230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454661,20661,20-5,95661,20661,2000419,30764,20
BRISK TÁBORBAABRITACZ0005074856650,00650,00+1,30650,00650,0021 300266,90770,00
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. HOLDINGBFAPRVZECZ0009089207385,00385,00+4,05385,00385,0000128,10385,00
CONCORDIA INV.IFBFACONIFCZ0008021201278,00278,000,00278,00278,0000220,00291,00
CONSUS IFBFACONINCZ000802830559,1059,100,0059,1059,10402 36442,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 360,003 360,000,003 360,003 360,00001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807748,90748,900,00748,90823,7000657,001 030,00
ČECHOFRACHTBAACECHFCZ00084134574 600,104 600,100,004 600,104 600,1014 6002 865,005 091,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556533,20533,200,00533,20533,2000371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 748,507 748,50-0,367 748,507 748,5017 7494 050,108 360,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 100,001 100,000,001 100,001 100,0000405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607287,20309,20+2,24287,20311,302 330718 752180,10319,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752272,00261,30-2,02261,30272,0010427 61781,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025832,0032,000,0032,0032,000028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457191,20185,50-0,16185,50191,2012323 00062,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300139,00139,10+0,07139,00142,0018 9542 656 34188,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051392,00387,00-3,25387,00392,0000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 948,001 948,000,001 948,001 948,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255820,00820,000,00820,00820,0000470,001 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353252,10252,100,00252,10252,1000188,40490,10
ENERGOAQUABAAENRGACS0008419750720,00770,00+6,94720,00770,0000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460493,2094,70+1,6093,2094,7060856 86768,00113,90
EUROVIA CSBAASTASZCS00050228541 367,001 362,00-0,361 362,001 367,0000826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001970,00970,00-1,52970,00970,00120119 532620,001 012,50
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
GUMOTEXBAAGUMOTCZ0005086751950,00950,000,00950,00950,003029 310386,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 187,502 185,10-0,672 185,102 187,60001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851734,50734,00-0,13734,00734,501 4341 075 342490,20750,00
HOTEL PANORAMABAAPANORCS0008438354718,00718,000,00718,00718,00660494 360409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 061,201 070,30+0,881 061,201 070,3000481,001 148,00
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 217,101 217,100,001 217,101 217,10145176 4801 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908184,70184,700,00184,70184,7000128,00188,30
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001595,00539,30-9,36539,30595,002714 756476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757553,00553,10+0,63553,00553,10105 531401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904180,60180,600,00180,60180,6000146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 050,101 050,100,001 050,101 050,1000406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657662,10728,00+9,95662,10728,002013 374367,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 240,302 240,30+0,452 240,302 240,3024 4812 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,000,002 870,002 870,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158420,00420,000,00420,00420,0000337,50451,10
JIHOSTROJBAAJIHSTCS000503636775,6075,600,0075,6075,600050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955332,70332,80+2,33332,70332,8000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 003,403 003,400,003 003,403 003,40618 0202 300,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 620,003 620,000,003 620,003 620,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 601,201 601,200,001 601,201 601,20001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 105,003 105,00+3,153 105,003 105,00001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150281,00281,00-9,64281,00281,004011 240267,00342,20
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 363,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 365,002 371,00+0,032 365,002 385,20350832 5341 825,902 650,00
KORAMO KOLÍNBAAKORACZ00051061040,000,000,000,000,00000,000,00
KOVOSVITBAAKOSVICS0005004464445,20445,20+4,43445,20445,2000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 146,301 146,30+0,211 146,301 146,3000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351133,40133,400,00133,40133,400097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955480,00480,000,00480,00480,002960330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 201,001 203,00+0,161 201,001 203,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251957,10957,200,00957,10957,2000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853688,70688,70+5,00688,70688,7000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,301 300,30-2,571 300,301 300,302026 0061 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,8025,90-4,0725,9027,8061016 34416,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251441,50473,00+8,96441,50490,001 743835 45968,20473,00
MADETABAAJIMLECS0008420550551,10551,100,00551,10551,1000353,60647,50
MEDICAMENTABAAMEDIKCZ0008455755477,60477,600,00477,60477,6000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960145,60145,600,00145,60145,600084,40170,00
METALIMEXBAAMETLXCS00084124581 800,001 800,00-3,741 800,001 800,0023 6001 530,002 175,10
MILETABAAMILETCS000502745767,8067,80+0,4467,8067,800058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552186,00186,00-2,10186,00186,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558241,50241,50-0,61241,50241,5061 449225,40315,50
MSABAAMSACZ0005016501201,10217,50+3,03201,10217,50224 670150,00259,60
NKT CABLESBAAKABKLCZ0005082255638,50638,50-0,42638,50638,5021 277544,00777,00
ODKOLEKBAAODKOLCZ0009064051740,00740,000,00740,00740,0000252,00770,50
OKDBAAOKDCZ0005100651290,20283,40-2,30283,40290,70779224 40795,10310,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,7000810,001 000,00
OSTROJBAAOSTROCS0008435558231,20231,20+1,85231,20231,2000117,20235,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085272,0072,20+0,2772,0072,200046,0072,20
O2 C.R.BAATELECCZ0009093209284,40284,00+0,07284,00289,90596169 644238,00380,00
PARAMOBAAPARAMCZ0005091355494,50494,10-0,20494,10495,0052 472401,10545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,1097,10-3,9597,1097,10242 33087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 000,0014 229,60+0,6614 000,0014 229,6017241 49710 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 000,001 000,000,001 000,001 000,001212 000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652111,50111,500,00111,50111,500074,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 977,501 977,500,001 977,501 977,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158800,00800,000,00800,00800,00129 600402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 730,002 730,000,002 730,002 730,0025 4601 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,100,003 000,003 000,10002 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.STAVIVABAARAABCZ0005101154125,30125,30-0,23125,30125,30562781,10129,50
RMS MEZZANINEBAAPVTCS00084162512 025,002 025,00+1,252 025,002 025,00001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455821,50821,50+0,31821,00821,502621 354317,10835,00
SČ ARMATURKABAASCARMCS0005003854179,00165,00-7,82165,00179,0000110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 500,002 500,000,002 500,002 500,003485 0001 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 215,003 215,000,003 215,003 215,00002 505,103 370,00
SELGENBAASELGECZ0009033650420,50420,50+0,14420,50420,5041 682242,00420,50
SETUZABAASETUZCZ0008460052300,00291,00-3,32291,00300,00102 982183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350792,00792,00-2,10792,00792,00107 920365,00930,00
SFINXBAASFINXCS0005036458199,00207,00+4,02199,00207,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458616,10616,10+0,13616,10616,1042 464280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259405,00405,000,00405,00405,0000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 300,103 300,100,003 300,103 300,10619 8011 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 UHELNÁBAASOKUHCZ0005103952600,10605,00+0,49600,10606,009859 127245,10674,00
SPOLANABAASPOLACS000842495880,1080,10-3,8480,1080,10181 44254,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858158,10158,10-2,40158,10158,10243 79477,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753244,40244,40+0,08230,10244,40409 490156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 926,001 926,000,001 926,001 926,0035 7781 445,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 400,003 400,000,003 400,003 400,00002 301,003 575,50
SUBTERRABAASBTERCS0005023050953,50963,00+0,89953,50965,5000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354169,00170,00+0,59169,00170,00386 43245,20180,00
ŠTI HOLDINGBFASTICZ00090878051 400,001 400,000,001 400,001 400,002028 000672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 072,101 072,10+0,071 072,101 072,1066 433713,101 100,00
TATRABAATATRACS000501845636,6040,00+8,6936,6040,0085333 92636,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950825,00750,00-9,09750,00825,001 170964 500400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 277,001 277,000,001 277,001 277,004354 911810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351115,00115,000,00115,00115,00252 87542,40119,30
TOMABAATOMACZ0005088559170,30170,300,00170,20170,5016027 24967,10173,90
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 490,501 490,600,001 490,501 490,6000734,501 750,00
UNIPETROLBAAUNIPECZ000909150059,1060,20+2,0359,1060,8015 996956 12433,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 360,101 360,10-5,541 360,101 360,101013 601921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308136,10136,10+0,07136,10136,1020 0002 800 00091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 540,102 540,200,002 540,102 540,20001 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 350,003 350,000,003 350,003 350,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658322,00313,10+5,92313,10322,1000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585019,1017,60-9,7417,6019,1015 487274 02514,8076,30
VHOSBAAVHOSCZ0009047254706,00706,000,00706,00706,0000632,00950,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,901 500,90+0,051 500,901 500,90001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159830,00830,000,00830,00830,0021 660731,10928,00
VÍTKOVICEBAAVITKOCZ000509855818,1018,10+3,4218,1018,106 528118 1577,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850352,50352,50+3,67352,50352,5000160,90380,00
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.PARDUBICBAAVOKPACZ0009064150285,00285,000,00285,00285,00164 560149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657185,30185,300,00185,30185,3000100,20208,70
VULKANBAAVULKACZ0005100453332,20332,20+0,03332,20332,2000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 790,002 790,00-3,442 790,002 790,003289 2801 952,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,00+0,7128,0028,001 12031 36019,0029,00
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
ŽĎASBAAZDASCS0005031152322,10322,100,00320,10322,10185 780212,50331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 060,003 874,30-4,593 874,304 100,0034138 3273 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835155,3055,40+0,1855,3055,500041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 773,601 773,600,001 773,601 773,6019 34735 991 224627,601 870,00