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 - 25.11.2003

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.

24.10.200324.11.2003
26.11.200325.12.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852185,10189,40-13,27185,00189,4016430 352111,50218,40
ALIACHEMBAASYNTHCZ0005091959136,00135,20-0,58135,20136,00435 82369,60161,10
ALIACHEMBABSYNTHCZ000511260713,0013,000,0013,0013,004646 0326,8015,90
AMMANN CRBAASTVSTCS0005003755272,30272,30-8,53272,30272,3061 634241,00302,10
ATAS NÁCHODBAAATSNACS0005028257358,40358,400,00358,40358,4000210,00504,50
AVIABAAAVIACS000502075923,1023,10-0,4323,1023,101002 31019,0033,30
BMTBAABMTBOCS0005030758444,00475,00+6,98444,00475,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607224,30224,60+0,22224,30224,608719 536158,60230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454666,40666,40-6,29666,40666,4042 666419,30764,20
BRISK TÁBORBAABRITACZ0005074856650,10650,10-7,86650,10650,10127 801266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 550,001 550,00+4,021 550,001 550,0065100 750567,801 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009360,00360,00+6,50360,00360,004215 120178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207372,30372,30-3,57372,30372,30207 446128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201270,00270,100,00270,00270,1011129 974220,00291,00
CONSUS IFBFACONINCZ000802830553,5053,20-9,9853,2053,5084444 94542,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 360,003 360,000,003 360,003 360,00001 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.PLAVBABAACSNAPCZ0008413556515,40515,40+0,05515,40515,402110 823371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 190,008 190,00+3,678 190,008 190,00004 115,608 360,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 099,001 099,00-0,041 099,001 099,0000405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607323,00324,90+1,21323,00324,901 301421 008180,10324,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752255,60255,60-4,16255,60255,60123 06781,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025832,0032,000,0032,0032,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457190,00190,50-0,26190,00190,5012924 53063,40201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300134,70135,500,00133,30135,7011 2741 517 01588,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051403,40403,40-0,22403,40403,4000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 947,001 947,000,001 947,001 947,0023 894912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 185,501 185,50+2,901 185,501 185,5000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353251,40251,20-9,80251,20251,4092 262222,50490,10
ENERGOAQUABAAENRGACS0008419750720,00684,00-5,00684,00720,0000486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460491,0097,00+2,1091,0097,0060756 89168,00113,90
EUROVIA CSBAASTASZCS00050228541 354,001 354,00+0,291 354,001 354,0000826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001926,20926,20+0,11926,20926,20192191 371620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 325,5014 325,500,0014 325,5014 325,50009 300,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751800,00800,00-2,31800,00800,0000393,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 170,002 170,000,002 170,002 170,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851661,70621,00-7,98621,00685,0014798 703490,20755,00
HOTEL PANORAMABAAPANORCS0008438354630,50632,20-2,46630,50660,101912 209409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 154,501 125,60-2,501 125,501 154,5000600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750280,00280,000,00280,00280,0000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 150,002 100,10-2,322 100,102 150,001225 7001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 208,601 135,30-6,721 135,101 212,504654 9831 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908175,60180,00+2,50175,60180,0000129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001585,00591,000,00585,00591,0095 312476,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904165,90168,90+1,31165,90168,9000146,10300,50
JÁCHYMOV PMBAALAZJACS0008446753955,50955,500,00955,50955,5000505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657680,20680,50-4,78680,20680,50128 164472,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,002 300,60+0,022 300,002 300,60002 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,000,002 870,002 870,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158384,20384,30+0,33384,20384,3000337,50451,10
JIHOSTROJBAAJIHSTCS000503636775,6075,600,0075,6075,600050,1088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955338,00351,000,00338,00351,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 151,703 151,70+4,883 151,703 151,70002 300,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 620,003 620,000,003 620,003 620,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 559,501 611,000,001 559,501 611,001117 6701 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 055,303 055,300,003 055,303 055,30001 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 280,102 290,00+0,422 280,102 309,00217500 5251 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 LESYBAAKRULECZ0009053351132,00132,00-4,69132,00132,00101 32097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955441,80480,00+4,07441,80480,00104 609330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 202,301 202,300,001 202,301 202,3000793,401 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251960,30966,80+0,69960,30966,8000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853617,40617,40+7,00617,40617,40169 878431,00711,90
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 ŠUMPERKBAASTPSUCZ000501580025,1025,10-14,9125,1025,101503 76516,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251440,20451,10+0,02423,30455,004 1831 819 50870,80536,10
MADETABAAJIMLECS0008420550500,10525,60-4,43500,10525,602110 859364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755488,80488,800,00488,80488,8000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960144,20144,20-0,96144,20144,20639 08584,40170,00
METALIMEXBAAMETLXCS00084124581 790,001 800,00+4,041 790,001 800,00001 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
MOTORPALBAAMOTORCZ0005084558242,00242,000,00242,00266,2000225,40315,50
MSABAAMSACZ0005016501285,00315,00-0,22285,00315,00329 720150,00315,70
NKT CABLESBAAKABKLCZ0005082255656,40656,40+0,78656,40656,4031 969544,00777,00
ODKOLEKBAAODKOLCZ0009064051740,00740,000,00740,00740,0000252,00770,50
OKDBAAOKDCZ0005100651271,10275,10-1,75271,10285,0030686 184102,40310,00
ON SEMICONDUCT. CRBABTEROSCZ000910380010,0010,000,0010,0010,000010,0010,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,7000810,001 000,00
OSTROJBAAOSTROCS0008435558231,10222,50-0,04222,30231,10449 928117,20242,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085272,6072,600,0072,6072,600046,0072,60
O2 C.R.BAATELECCZ0009093209276,50275,00-0,36275,00281,0023 2886 434 013238,00380,00
PARAMOBAAPARAMCZ0005091355465,50465,50-0,49465,50465,50209 310402,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695898,2098,200,0098,2098,20242 35787,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 200,0014 200,00-0,6214 200,0014 200,00114 20010 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 032,502 032,500,002 032,502 032,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158785,00785,00-1,56785,00785,007558 875435,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 552,202 552,20-6,232 552,202 552,2025 1041 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 970,002 970,10-0,992 970,002 970,10002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,7000102,00250,00
PSVSBAAPRSVOCZ00051115001 301,301 301,300,001 301,301 301,3022 600715,101 301,30
RAAB KARCH.STAVIVABAARAABCZ0005101154132,00132,000,00132,00132,00425 54481,10132,00
RMS MEZZANINEBAAPVTCS00084162512 011,002 011,000,002 011,002 011,00460943 0001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455850,00850,000,00850,00850,0043 400319,20850,00
SČ ARMATURKABAASCARMCS0005003854151,20151,200,00151,20151,2000110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 050,102 150,10+1,652 050,102 150,10714 7111 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 060,003 060,000,003 060,003 060,0013 0602 505,103 370,00
SELGENBAASELGECZ0009033650427,10427,10+0,02427,10427,101427242,00427,10
SETUZABAASETUZCZ0008460052341,00310,10-4,76310,10341,006521 393183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350800,00800,000,00800,00800,002419 200380,10930,00
SFINXBAASFINXCS0005036458200,00200,000,00200,00200,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458603,00606,00-0,65603,00606,10127 260280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259433,80433,80+14,58433,80433,8000251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 043,303 066,60+2,183 043,303 066,60412 2121 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 451,002 451,10+0,042 451,002 451,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,00970,000,00970,00970,0000665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300219,90198,00-9,95198,00219,9000198,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952600,00600,000,00595,00600,006035 980255,00674,00
SPOLANABAASPOLACS000842495878,3078,300,0078,3078,300054,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858150,20156,00+4,00150,20156,00396 06777,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753257,40263,700,00257,40263,9000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 902,101 901,100,001 901,101 902,1059 5071 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 475,003 475,000,003 475,003 475,00002 355,003 575,50
SUBTERRABAASBTERCS0005023050989,00989,00+2,84989,00989,002524 725764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354170,00168,10-1,11166,10170,0015726 46845,20180,00
ŠTI HOLDINGBFASTICZ00090878051 400,101 400,100,001 400,101 400,1045 600672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 072,101 072,100,001 072,101 072,1000786,101 100,00
TATRABAATATRACS000501845633,0033,000,0033,0033,109 355308 71833,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950795,60795,600,00795,60795,6000400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 261,001 261,00-0,551 261,001 261,0067 566900,001 430,40
TESLA KARLÍNBAATSLKACS0005021351101,10101,10-8,09101,10101,10191 92156,00119,30
TOMABAATOMACZ0005088559167,90167,90+0,11167,90167,90315 20570,50180,00
TRANZABAATRANZCZ0005076356121,00121,00+9,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 431,201 395,10-0,791 395,101 431,2000734,501 750,00
UNIPETROLBAAUNIPECZ000909150061,0062,000,0061,0062,5014 149882 63033,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354171,50171,500,00171,50171,5000128,70180,00
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 500,102 500,10+4,162 500,102 500,1012 5001 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 500,003 500,000,003 500,003 500,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,30315,00+8,24291,30315,006319 513245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585017,0017,200,0016,9017,204 70380 71914,8076,30
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 MIKULOVBAAVINOMCS0008465159835,00835,00-0,11835,00835,001512 525731,10928,00
VÍTKOVICEBAAVITKOCZ000509855819,0018,50-1,0618,5019,003 52466 9447,7030,30
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.CHRUDIMBAAVOKCRCZ0009047056214,00214,000,00214,00214,0000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353211,10211,100,00211,10211,1000110,10214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150285,00285,000,00285,00285,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657206,50206,50+8,68206,50206,5000100,20208,70
VULKANBAAVULKACZ0005100453259,00259,00-4,91259,00259,002518156,00392,40
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 835,002 835,00+1,612 835,002 835,00001 952,002 970,00
ZČ ENERGETIKABAAZCENGCZ00050773545 390,105 390,100,005 390,105 390,1015 3902 700,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152310,50310,20-0,25310,10311,00288 687223,00331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 112,704 135,10+0,604 107,704 135,1046189 9433 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,1050,100,0050,1050,100041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 620,301 620,30+2,511 620,301 620,3000627,601 870,00