zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 22:48
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 01.12.2003

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.

31.10.200328.11.2003
02.12.200331.12.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852205,40205,40+0,53205,40205,40408 216111,50218,40
ALIACHEMBAASYNTHCZ0005091959130,10130,10-3,70130,10130,10452069,60161,10
ALIACHEMBABSYNTHCZ000511260715,0015,00+2,7315,0015,002003 0006,8015,90
AMMANN CRBAASTVSTCS0005003755275,60275,300,00275,30275,6000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257358,40361,00+0,72358,40361,0000210,00504,50
AVIABAAAVIACS000502075923,2023,200,0023,2023,200019,0033,30
BMTBAABMTBOCS0005030758456,20456,20-3,95456,20456,2000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607225,70229,90+1,81224,10229,9010223 026161,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454666,40666,400,00666,40666,4000419,30764,20
BRISK TÁBORBAABRITACZ0005074856650,30650,30-7,83650,30650,3042 601266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 501,001 501,000,001 501,001 501,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009360,00360,00-2,04360,00360,00155 400178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207366,70341,70-6,81341,70366,7000128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201270,10270,100,00270,10270,1000220,00291,00
CONSUS IFBFACONINCZ000802830554,5054,50+0,7354,5054,50422 28942,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 340,003 360,00+0,593 340,003 360,00001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807730,00730,000,00730,00730,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 000,105 000,100,005 000,105 000,1015 0002 920,005 091,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556521,20521,200,00521,20521,2073 648371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 350,008 600,00+2,998 350,008 600,00004 115,608 600,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 098,001 098,000,001 098,001 098,0000405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607337,10333,80-0,71333,80337,102 510844 850180,10336,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752277,20252,00+4,95252,00277,200081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025832,1032,100,0032,1032,100028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457191,40190,00-0,73190,00200,0027753 77965,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300136,00137,50+0,73135,50137,709 4491 291 40588,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051350,10350,20-9,97350,10350,2020571 772260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 946,001 946,000,001 946,001 946,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 185,501 185,500,001 185,501 185,5000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353277,30277,40+0,07277,30277,4000222,50490,10
ENERGOAQUABAAENRGACS0008419750880,00827,70-8,30827,70880,00276242 409486,00902,70
EUROVIA CSBAASTASZCS00050228541 340,001 340,00-1,031 340,001 340,0079 380826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001941,40941,50+0,95941,40941,508281 918620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 800,0013 700,00-2,1413 700,0013 800,0014192 2009 600,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751800,00800,000,00800,00800,0000393,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 150,002 150,000,002 150,002 150,0024 3001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851678,30701,00+1,74678,30701,003725 556490,20755,00
HOTEL PANORAMABAAPANORCS0008438354626,30660,00+1,13626,30660,0085 183409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 101,101 070,50-2,771 070,501 101,1000600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750219,30219,30-9,97219,30219,3051 097106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 115,002 115,000,002 115,002 115,00001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 200,001 210,00+1,591 200,001 210,0093112 4801 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908184,50177,80-3,63177,80184,5000129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001591,00591,000,00591,00591,0021 182476,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904167,20167,20+0,29167,20167,2000146,10292,00
JÁCHYMOV PMBAALAZJACS0008446753911,00911,00-4,65911,00911,00109 110505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657716,30716,30-4,36716,30716,3000526,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 240,102 359,00+2,362 240,102 359,001330 0732 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,000,002 870,002 870,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,00411,000,00411,00411,0000337,50451,10
JIHOSTROJBAAJIHSTCS000503636772,3072,30+1,4072,3072,300051,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955351,00351,000,00351,00351,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 100,003 100,000,003 100,003 100,00002 300,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 785,003 785,000,003 785,003 785,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 571,001 571,000,001 571,001 571,20001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 108,003 108,000,003 108,003 108,00002 003,203 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150305,00305,00-1,92305,00305,0000255,00342,20
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 650,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 300,202 313,40+0,752 300,202 321,50192444 2631 825,902 650,00
KOVOSVITBAAKOSVICS0005004464450,40450,40-1,37450,40450,40209 008351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 136,301 136,300,001 136,301 136,3000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351124,50124,50+4,62124,50124,500097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955480,00504,00+5,00480,00504,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 282,501 282,500,001 282,501 282,5000793,501 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251957,10957,10-0,40957,10957,102120 099563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853668,20670,20+0,34668,20670,2000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,201 300,20-2,981 300,201 300,201013 0021 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,4027,80-2,1127,8028,400016,7033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251505,10485,40-4,26480,10505,101 073525 58574,10536,10
MADETABAAJIMLECS0008420550531,20531,20-4,20531,20531,2042 125364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755527,80527,80+3,44527,80527,8000310,60586,00
MEOPTA PŘEROVBAAMEOPTCS0005008960173,00173,00+9,49173,00173,0010017 30084,40173,00
METALIMEXBAAMETLXCS00084124581 800,001 800,000,001 800,001 800,00001 530,002 175,10
MILETABAAMILETCS000502745774,4074,400,0074,4074,400058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552172,00172,000,00172,00172,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558242,00242,00+0,41242,00242,0000225,40315,50
NKT CABLESBAAKABKLCZ0005082255652,90652,90+0,39652,90652,9021 306544,00777,00
ODKOLEKBAAODKOLCZ0009064051745,80745,80+1,46745,80745,8000252,00770,50
OKDBAAOKDCZ0005100651272,60280,00-0,14272,00280,00819225 540102,80310,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,700,00902,70902,7000810,001 000,00
ON SEMICONDUCT. CRBABTEROSCZ000910380010,009,90-1,009,9010,80009,0010,00
OSTROJBAAOSTROCS0008435558215,60211,10-2,08211,10215,60336 989117,20242,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085273,1073,100,0073,1073,100046,0073,10
O2 C.R.BAATELECCZ0009093209267,80268,50+1,35265,00268,901 073287 983238,00380,00
PARAMOBAAPARAMCZ0005091355475,30475,30-5,11475,30475,301475402,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958104,60104,60-3,05104,60104,600087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 480,0014 425,20-0,3714 425,2014 532,0013188 70510 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 001,701 001,700,001 001,701 001,7000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,70107,700,00107,70107,700080,00130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 032,502 032,500,002 032,502 032,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158701,00733,40+4,62701,00733,4000435,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 600,102 730,10+4,992 600,102 730,10001 900,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 822,102 822,200,002 822,102 822,20002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,7000102,00250,00
PSVSBAAPRSVOCZ00051115001 315,901 315,90-1,431 315,901 315,9000730,001 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154130,90143,00+9,24130,90143,00669 24481,10143,00
RMS MEZZANINEBAAPVTCS00084162512 011,002 011,000,002 011,002 011,00714 3501 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455870,70906,10-3,66870,70906,1000319,20940,60
SČ ARMATURKABAASCARMCS0005003854179,00179,000,00179,00179,0000111,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 200,002 350,00+6,812 200,002 350,00001 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 220,003 220,00+4,883 220,003 220,00002 506,503 370,00
SELGENBAASELGECZ0009033650440,00440,00+2,08440,00440,0000242,00440,00
SETUZABAASETUZCZ0008460052310,10339,00+4,43310,10339,005417 468183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350829,00813,10-4,22812,00829,007057 701388,30930,00
SFINXBAASFINXCS0005036458200,00200,000,00200,00200,0071 400199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458635,80616,30+1,53608,60635,8000280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259440,00440,00-2,11440,00440,002310 120279,00502,50
SM ENERGETIKABAASMENGCZ00050783523 121,403 121,40+0,683 121,403 121,40412 4861 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 490,002 490,100,002 490,002 490,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251960,10960,10-1,02960,10960,101514 402667,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300155,00155,00-0,89155,00155,0000155,00268,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952601,20601,00-3,06600,80620,00344209 239270,30674,00
SPOLANABAASPOLACS000842495888,0088,000,0088,0088,00870454,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858157,80157,80+2,13155,40157,8021133 00877,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753250,00250,00+5,21250,00250,0000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 900,201 900,20-2,551 900,201 900,2011 9001 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 400,003 400,00-2,153 400,003 400,0026 8002 381,603 575,50
SUBTERRABAASBTERCS0005023050975,00975,00-1,41975,00975,005048 750764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354169,30169,30-1,39156,20169,30447 25345,20180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 072,101 072,100,001 072,101 072,1000805,501 100,00
TATRABAATATRACS000501845632,5034,60-1,9832,5034,6053818 48933,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950777,40777,40-6,33777,40777,401612 438400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 221,601 221,60+1,801 221,601 221,6000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351103,10103,100,00103,10103,100056,00119,30
TOMABAATOMACZ0005088559169,20169,30-5,94169,20169,306310 66370,50180,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 383,601 373,70-0,221 373,701 383,6000734,501 750,00
UNIPETROLBAAUNIPECZ000909150063,1063,10+0,3162,5063,1082451 88533,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354165,00157,50-4,54157,50165,0000128,70180,00
UNITED ENERGYBABPSZTECZ0005113308140,00140,000,00140,00140,000092,10150,10
UNITED ENERGYBAAPSZTECS00084586591 360,101 360,10-3,711 360,101 360,1068 161950,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 600,002 600,00-0,072 600,002 600,0025 2001 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 500,003 500,000,003 500,003 500,00414 0002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658318,00301,10-2,58301,10319,0027587 550245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585016,5015,70-5,4215,7016,5013 427213 00414,8076,30
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 MIKULOVBAAVINOMCS0008465159805,10805,10-1,21805,10805,109079 251731,10928,00
VÍTKOVICEBAAVITKOCZ000509855819,9021,50+8,5819,9021,5014 994303 2767,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850344,80344,900,00344,80344,9000161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056214,00214,000,00214,00214,0000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353200,50200,50-5,02200,50200,50255 013110,10214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150285,00285,000,00285,00285,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657210,00210,000,00210,00210,0000100,20210,00
VULKANBAAVULKACZ0005100453240,00240,000,00240,00240,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 790,002 837,50+1,702 790,002 837,50002 008,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,3027,30-3,8727,3027,301 14031 12219,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 373,004 900,10-9,864 900,105 373,00631 7652 700,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152312,70312,70+0,80312,70312,7000226,70331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 070,604 139,00+0,074 070,604 141,101666 1003 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835147,5047,500,0047,5047,500041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 600,401 600,40-1,221 550,601 600,4000627,601 870,00