Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 2:52
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 24.11.2003

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.

24.10.200321.11.2003
25.11.200324.12.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852198,60218,40+9,63198,60218,4000111,50218,40
ALIACHEMBAASYNTHCZ0005091959136,00136,000,00135,70136,00354 75569,60161,10
ALIACHEMBABSYNTHCZ000511260713,0013,00-8,4513,0013,007369 5686,8015,90
AMMANN CRBAASTVSTCS0005003755297,70297,700,00297,70297,7000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257358,40358,400,00358,40358,4000210,00504,50
AVIABAAAVIACS000502075923,2023,200,0023,2023,200019,0033,30
BMTBAABMTBOCS0005030758444,00444,000,00444,00444,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607221,80224,10+0,90221,80225,0016637 139158,60230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454711,20711,200,00711,20711,201711419,30764,20
BRISK TÁBORBAABRITACZ0005074856705,60705,60+0,04705,60705,6032 117266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 490,001 490,00-9,391 490,001 490,001623 840567,801 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009375,00338,00-9,86338,00375,004114 820178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207380,00386,10+1,60380,00386,1000128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201270,10270,10-3,87270,10270,10246 482220,00291,00
CONSUS IFBFACONINCZ000802830559,1059,100,0059,1059,100042,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 360,003 360,00-3,223 360,003 360,0026 7201 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807730,00730,000,00730,00730,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 085,005 085,000,005 085,005 085,00002 920,005 091,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556515,10515,10+0,35515,10515,10147 211371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 900,007 900,00-3,547 900,007 900,0017 9004 115,608 360,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 099,501 099,50+0,041 099,501 099,5044 398405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607318,00321,00+2,65318,00321,0023073 230180,10321,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752266,70266,700,00266,70266,700081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025832,0032,000,0032,0032,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457190,30191,00-2,05188,00195,0019036 35763,40201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300134,50135,50-0,58134,50138,903 673502 68288,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051382,60404,30+5,67382,60404,3000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 948,001 947,00-0,051 947,001 948,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 152,001 152,000,001 152,001 152,0089 216470,001 152,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353278,50278,50+9,99278,50278,5000222,50490,10
ENERGOAQUABAAENRGACS0008419750720,00720,00-5,26720,00720,00107 200486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460495,0095,000,0095,0095,1090085 50968,00113,90
EUROVIA CSBAASTASZCS00050228541 350,001 350,00-1,311 350,001 350,006790 450826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001930,00925,10+0,22924,70930,00677674 115620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 281,3014 325,50+0,3014 281,3014 325,50009 300,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751900,00819,00-9,00819,00900,0000393,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 170,002 170,00+0,932 170,002 170,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851730,00674,90-8,17672,10730,001 345989 388490,20755,00
HOTEL PANORAMABAAPANORCS0008438354709,50648,20-9,84648,00719,00287209 252409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 154,501 154,500,001 154,501 154,5000600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750280,00280,000,00280,00280,0000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 150,002 150,000,002 150,002 150,0024 3001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 217,101 217,100,001 217,101 217,10110133 8811 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908175,60175,60-2,44175,60175,605878129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001591,00591,00+1,02591,00591,0021 182476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757620,00620,10+0,71620,00620,1021 240401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904165,60166,70+0,66165,60166,7000146,10300,50
JÁCHYMOV PMBAALAZJACS0008446753955,50955,50+0,57955,50955,5000505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657714,70714,70-4,57714,70714,7000472,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,102 300,00+2,672 299,702 300,20002 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,000,002 870,002 870,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158383,00383,00+0,36383,00383,00155 745337,50451,10
JIHOSTROJBAAJIHSTCS000503636775,6075,60+2,4375,6075,60322750,1088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955336,10351,00+8,29324,10355,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 005,003 005,00+0,053 005,003 005,0085255 4252 300,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 620,003 620,000,003 620,003 620,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 611,101 611,00-0,011 611,001 611,1090144 9911 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 050,803 055,00-1,463 050,803 055,30001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150255,00255,000,00255,00255,0000255,00342,20
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 650,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 313,602 280,20+0,582 280,002 389,005091 174 2951 825,902 650,00
KORAMO KOLÍNBAAKORACZ00051061040,000,000,000,000,00000,000,00
KOVOSVITBAAKOSVICS0005004464458,20458,200,00458,20458,2000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 136,301 136,300,001 136,301 136,3000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351138,50138,500,00138,50138,500097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955461,20461,20+4,67461,20461,2000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 202,201 202,300,001 202,201 202,3000793,401 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251960,10960,10-0,02960,10960,1054 801563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853577,00577,00-10,01577,00577,0084 616431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 340,201 340,200,001 340,201 340,20001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,0029,50+6,1125,1029,5055015 06016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251480,00451,00-6,91451,00480,002 151981 17670,80536,10
MADETABAAJIMLECS0008420550523,60550,00+3,11523,60550,00126 415364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755488,80488,800,00488,80488,8000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960145,60145,600,00145,60145,600084,40170,00
METALIMEXBAAMETLXCS00084124581 730,101 730,10-6,481 730,101 730,1023 4601 530,002 175,10
MILETABAAMILETCS000502745767,8067,800,0067,8067,800058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552172,00172,000,00172,00172,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000301,00661,10
MOTORPALBAAMOTORCZ0005084558242,00242,000,00242,00242,0000225,40315,50
MSABAAMSACZ0005016501315,70315,70+10,00315,70315,7010131 886150,00315,70
NKT CABLESBAAKABKLCZ0005082255651,30651,30+0,01651,30651,3021 303544,00777,00
ODKOLEKBAAODKOLCZ0009064051740,00740,000,00740,00740,0000252,00770,50
OKDBAAOKDCZ0005100651285,00280,00+3,70265,10285,00575157 940102,40310,00
ON SEMICONDUCT. CRBABTEROSCZ000910380010,0010,000,0010,0010,000010,0010,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,7000810,001 000,00
OSTROJBAAOSTROCS0008435558222,60222,60-8,01222,30222,604510 015117,20242,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085272,6072,600,0072,6072,600046,0072,60
O2 C.R.BAATELECCZ0009093209282,70276,00-2,09276,00282,70915255 702238,00380,00
PARAMOBAAPARAMCZ0005091355465,30467,80+0,47465,30467,8062 802402,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695898,2098,20-4,7598,2098,20121 17887,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 240,1014 288,60-0,0214 150,0014 288,6013185 27410 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453975,60975,600,00975,60975,6000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,70107,700,00107,70107,700077,30130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 032,502 032,50-1,812 032,502 032,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158797,50797,50+1,59797,50797,5000435,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 721,402 721,80-0,082 721,402 723,80001 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,000,003 000,003 000,10002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,7000102,00250,00
PSVSBAAPRSVOCZ00051115001 301,301 301,300,001 301,301 301,3000715,101 301,30
RAAB KARCH.STAVIVABAARAABCZ0005101154132,00132,00+3,77132,00132,0012216 10481,10132,00
RMS MEZZANINEBAAPVTCS00084162512 011,002 011,000,002 011,002 011,00001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455915,00850,00+0,95850,00915,003430 070319,20850,00
SČ ARMATURKABAASCARMCS0005003854151,20151,200,00151,20151,2000110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 103,002 115,00+0,702 103,002 115,00714 7451 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 060,003 060,000,003 060,003 060,00002 505,103 370,00
SELGENBAASELGECZ0009033650425,10427,00+0,44425,10427,0000242,00427,00
SETUZABAASETUZCZ0008460052325,50325,60+0,03325,50325,6000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00800,00-5,88800,00800,006048 000380,10930,00
SFINXBAASFINXCS0005036458200,00200,000,00200,00200,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458610,00610,000,00610,00610,0042 440280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259405,00378,60-9,85378,60405,003011 833251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 123,003 001,00-3,902 988,703 123,001133 3041 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 450,002 450,000,002 450,002 450,0012 4502 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,00970,000,00970,00970,0000665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300219,90219,900,00219,90219,9000219,90289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952613,50600,00-2,18600,00613,50569343 426255,00674,00
SPOLANABAASPOLACS000842495878,3078,30-1,0178,3078,30705 48154,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858158,20150,00-5,24150,00158,401 082169 00977,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753263,70263,70-1,67263,70263,7000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 901,101 901,10-0,051 901,101 901,1023 8021 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 475,003 475,000,003 475,003 475,00002 355,003 575,50
SUBTERRABAASBTERCS0005023050960,80961,60+3,39960,80961,6000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354170,00170,000,00170,00170,00498 33045,20180,00
ŠTI HOLDINGBFASTICZ00090878051 400,001 400,000,001 400,001 400,004056 000672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 072,101 072,100,001 072,101 072,1000786,101 100,00
TATRABAATATRACS000501845636,5033,00-0,3033,0036,702 03169 30433,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950795,60795,600,00795,60795,6000400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 277,001 268,00-0,701 268,001 277,0000900,001 430,40
TESLA KARLÍNBAATSLKACS0005021351110,00110,000,00110,00110,000056,00119,30
TOMABAATOMACZ0005088559167,70167,70-1,35167,70167,708013 41670,50180,00
TRANZABAATRANZCZ0005076356111,00111,00-8,26111,00111,00303 33099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 456,101 406,30-1,091 406,301 456,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150060,0062,00+3,6759,3062,0011 746720 10233,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354171,50171,50+3,93171,50171,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 412,501 412,600,001 412,501 412,6000921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308140,00140,000,00140,00140,000091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 268,802 400,10+1,052 268,802 400,101023 2131 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 500,003 500,000,003 500,003 500,0027 0002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658285,00291,00-7,91285,00314,008425 200245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585017,0017,20-1,7117,0017,403 83465 41214,8076,30
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 MIKULOVBAAVINOMCS0008465159836,00836,000,00836,00836,0000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855818,3018,70+2,1818,2018,705 36799 3127,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850365,00365,000,00365,00365,0000161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056214,00214,00-0,04214,00214,1000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353201,00211,10+5,02201,00211,1000110,10214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150285,00285,00+0,28285,00285,004312 255149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657186,40190,00+1,93186,40190,0000100,20208,70
VULKANBAAVULKACZ0005100453302,00272,40-9,80272,40302,00205 744156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,4028,400,0028,4028,400019,0029,00
WIENERBERGER C.P.BAAJICIHCS00084158572 750,102 790,00+1,242 750,102 790,001644 4011 952,002 970,00
ZČ ENERGETIKABAAZCENGCZ00050773545 390,105 390,10-3,665 390,105 390,10210 7802 700,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152310,60311,00-0,63310,60311,0072 175223,00331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 111,104 110,10+0,244 075,004 149,0058239 2393 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,1050,10-0,1950,1050,10954 76041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 660,001 580,60-4,781 580,601 660,0000627,601 870,00