Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 21:19
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 18.11.2003

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.

17.10.200317.11.2003
19.11.200318.12.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852176,50193,90+9,98176,50193,9000110,00193,90
ALIACHEMBABSYNTHCZ000511260714,2014,30-1,3714,2014,304125 8806,8015,90
ALIACHEMBAASYNTHCZ0005091959145,30134,00-8,09134,00145,502 630353 52069,60161,10
AMMANN CRBAASTVSTCS0005003755297,30302,10+0,36295,40302,1000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257351,90351,900,00351,90351,9014150 422210,00504,50
AVIABAAAVIACS000502075923,2023,200,0023,2023,200019,0033,30
BMTBAABMTBOCS0005030758463,00475,00+2,59463,00475,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607220,40219,60-2,13219,40220,4029063 889156,80230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454661,20661,200,00661,20661,2000419,30764,20
BRISK TÁBORBAABRITACZ0005074856640,10640,10-1,52640,10640,1053 201266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 600,001 600,000,001 600,001 600,0046 400567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009375,00375,000,00375,00375,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207385,00385,00+4,05385,00385,0000128,10385,00
CONCORDIA INV.IFBFACONIFCZ0008021201278,00278,000,00278,00278,00205 560220,00291,00
CONSUS IFBFACONINCZ000802830559,1059,100,0059,1059,100042,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 360,003 360,000,003 360,003 360,001549 7041 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,00-9,53700,00700,00260182 000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 085,005 085,00+1,705 085,005 085,00002 865,005 091,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556513,50512,00+0,13512,00513,50147 179371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 000,008 000,00+3,358 000,008 000,00324 0004 115,608 360,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 100,001 100,000,001 100,001 100,0000405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607323,10321,00+0,24319,60323,102 804899 692180,10321,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752265,50266,70+0,45265,50266,700081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025832,0032,000,0032,0032,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457185,90185,50-3,88185,50191,2016531 01762,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300141,40138,10-0,86138,00141,406 732935 70488,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051400,00400,00+2,56400,00400,00269106 109260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 948,001 948,000,001 948,001 948,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255820,00902,00+10,00820,00902,0000470,001 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353277,30277,300,00277,30277,3000218,70490,10
ENERGOAQUABAAENRGACS0008419750785,00785,000,00785,00785,0000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460495,1095,00+0,2195,0095,1022421 29268,00113,90
EUROVIA CSBAASTASZCS00050228541 355,001 355,000,001 355,001 355,0056 775826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001970,00970,00-1,52970,00970,007069 669620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 000,0014 000,00-1,9314 000,0014 000,00456 0008 888,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751950,00950,000,00950,00950,007068 390386,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 170,002 117,10-3,112 117,102 170,10001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851735,00735,00-2,64735,00735,001 100824 925490,20755,00
HOTEL PANORAMABAAPANORCS0008438354718,00718,000,00718,00718,00510382 500409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 074,901 101,00+3,421 074,901 101,0000570,001 148,00
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 217,101 217,100,001 217,101 217,101720 6911 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908185,30191,60+1,75185,30191,6000129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001551,20571,000,00551,20571,0095 098476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757608,30610,00+0,82608,30610,0053 043401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904176,50178,40-1,54176,50178,4000146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 050,101 050,10+4,991 050,101 050,1000458,801 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657735,00747,50+1,70735,00760,002921 665440,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 245,102 250,00-0,012 245,102 250,00920 2262 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,00+0,172 870,002 870,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158395,00395,00-5,95395,00395,0031 185337,50451,10
JIHOSTROJBAAJIHSTCS000503636783,0083,00+9,7883,0083,00806 64050,1088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955360,00360,00+5,85360,00360,003412 240251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 003,103 003,10-4,713 003,103 003,1026 0062 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
KAROSERIABAAAVIABCS0005032150280,00280,00-9,41280,00280,00267 280267,00342,20
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 432,102 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 375,502 360,40-2,172 360,002 399,30186441 3621 825,902 650,00
KORAMO KOLÍNBAAKORACZ00051061040,000,000,000,000,00000,000,00
KOVOSVITBAAKOSVICS0005004464498,00453,500,00453,50498,004019 030351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 033,001 033,00-9,881 033,001 033,0044 132650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351133,40133,400,00133,40133,400097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955480,00434,30-8,56434,30480,00125 532330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 203,001 203,000,001 203,001 203,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ00084312511 004,601 004,70+4,971 004,601 004,7000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853706,50706,50-0,75706,50706,5000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 242,701 300,40-4,761 242,701 365,403242 7961 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,6029,10+11,9227,6029,100016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251568,90536,10+1,68535,10568,902 3971 345 96269,10536,10
MADETABAAJIMLECS0008420550551,10551,20+0,01551,10551,2000364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755485,50488,80-2,49485,50505,8000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960145,60145,600,00145,60145,600084,40170,00
METALIMEXBAAMETLXCS00084124581 800,001 800,00-3,741 800,001 800,0011 8001 530,002 175,10
MILETABAAMILETCS000502745767,8067,800,0067,8067,800058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552172,00172,00-7,52172,00172,0061 032156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558243,00243,000,00243,00243,00102 430225,40315,50
MSABAAMSACZ0005016501254,80254,80+9,96254,80254,804310 956150,00259,60
NKT CABLESBAAKABKLCZ0005082255641,50631,60-5,74631,60641,503019 153544,00777,00
ODKOLEKBAAODKOLCZ0009064051740,00740,000,00740,00740,0000252,00770,50
OKDBAAOKDCZ0005100651285,10290,000,00285,10295,00671195 317100,60310,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,7000810,001 000,00
OSTROJBAAOSTROCS0008435558231,20231,200,00231,10231,205813 409117,20235,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085272,6072,600,0072,6072,600046,0072,60
O2 C.R.BAATELECCZ0009093209284,40282,30-0,98282,20287,40474135 079238,00380,00
PARAMOBAAPARAMCZ0005091355490,10490,10-0,04490,10490,102980402,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958101,10101,10+4,22101,10101,1064761 39987,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 235,1014 051,000,0014 051,0014 235,10456 75610 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453975,60975,600,00975,60975,6000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652110,00110,00-1,34110,00110,0034738 17074,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 977,501 977,500,001 977,501 977,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158806,50792,50-0,93792,50807,5000402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 725,002 723,70-0,042 723,702 725,00719 0691 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,10+3,443 000,003 000,10002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,7000102,00250,00
PSVSBAAPRSVOCZ00051115001 301,301 301,300,001 301,301 301,303546 694687,801 301,30
RAAB KARCH.STAVIVABAARAABCZ0005101154117,50117,50-6,22117,50117,50894081,10129,50
RMS MEZZANINEBAAPVTCS00084162511 952,002 011,00+3,011 952,002 011,00001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455841,00842,00+2,06841,00842,001411 784319,20842,00
SČ ARMATURKABAASCARMCS0005003854164,50164,50-0,30164,50164,5000110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 550,002 422,60-4,992 422,602 550,00001 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 215,003 215,000,003 215,003 215,00002 505,103 370,00
SELGENBAASELGECZ0009033650425,00425,000,00425,00425,0000242,00425,00
SETUZABAASETUZCZ0008460052282,00282,000,00282,00282,00246 768183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350802,00802,00+0,25802,00802,002520 050380,10930,00
SFINXBAASFINXCS0005036458203,00203,00-5,09203,00203,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458616,10616,100,00616,10616,10106 161280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259420,00420,00+2,18420,00420,006025 200251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 300,103 300,000,003 300,003 300,1039 9001 671,203 300,20
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 700,000,002 700,002 700,00410 8002 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 UHELNÁBAASOKUHCZ0005103952611,00610,000,00610,00611,00195119 032245,10674,00
SPOLANABAASPOLACS000842495880,7080,70+0,6280,7080,70432354,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858162,00160,50-4,46160,50162,006911 14777,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753244,40244,400,00244,40244,4000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 900,101 911,00-0,781 900,101 911,003974 2021 450,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 400,003 400,000,003 400,003 400,00002 301,003 575,50
SUBTERRABAASBTERCS0005023050963,00963,50+2,93963,00963,5000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354172,00172,00+1,17172,00172,000045,20180,00
ŠTI HOLDINGBFASTICZ00090878051 450,101 450,100,001 450,101 450,1000672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 072,101 072,100,001 072,101 072,1000713,101 100,00
TATRABAATATRACS000501845642,1041,60-0,9541,6042,1029012 14336,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950750,00755,60+0,74750,00755,6000400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 277,101 281,10+0,311 277,101 281,1000810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351117,10117,100,00117,10117,100055,80119,30
TOMABAATOMACZ0005088559170,20180,00+5,20170,20180,001 000174 12067,10180,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 490,501 490,600,001 490,501 490,6000734,501 750,00
UNIPETROLBAAUNIPECZ000909150059,0055,60-5,7655,6060,508 909513 66433,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 360,101 360,10-4,761 360,101 360,1079 521921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308136,10136,100,00136,10136,100091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 540,202 540,200,002 540,202 540,2025 0801 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 351,003 351,00+4,713 351,003 351,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658296,70301,00+1,51296,70301,00123 591245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585016,0016,10+1,2516,0016,1010 729172 26414,8076,30
VHOSBAAVHOSCZ0009047254706,00706,000,00706,00706,0000632,00950,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,10001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159836,00836,00+0,11836,00836,001836731,10928,00
VÍTKOVICEBAAVITKOCZ000509855818,8018,100,0018,1018,802 02037 9627,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850351,50351,500,00351,50351,5000161,20380,00
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.PARDUBICBAAVOKPACZ0009064150284,20284,20+1,50284,20284,2000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657186,70186,70+2,46186,70186,7000100,20208,70
VULKANBAAVULKACZ0005100453332,10332,10-0,03332,10332,1082 657156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,6028,60+2,1428,6028,600019,0029,00
WIENERBERGER C.P.BAAJICIHCS00084158572 835,002 835,000,002 835,002 835,00001 952,002 970,00
ZČ ENERGETIKABAAZCENGCZ00050773545 400,105 400,100,005 400,105 400,10210 8002 661,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152317,00317,00-1,58317,00317,00309 510221,10331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 076,804 100,000,004 053,004 100,0051208 3763 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,2050,20-9,5450,2050,201105 52241,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 773,601 773,600,001 773,601 773,6077143 243627,601 870,00