zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 10:31
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 08.12.2003

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.

07.11.200305.12.2003
09.12.200307.01.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852209,50209,500,00209,50209,5000114,10218,40
ALIACHEMBAASYNTHCZ0005091959130,00127,30-3,92127,30130,0010413 50969,60161,10
ALIACHEMBABSYNTHCZ000511260713,0013,000,0013,0013,006318 2036,8015,90
AMMANN CRBAASTVSTCS0005003755250,50255,60+1,75250,50255,6000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,00361,000,00361,00361,0000210,00504,50
AVIABAAAVIACS000502075923,2023,200,0023,2023,200019,0033,30
BMTBAABMTBOCS0005030758410,60410,600,00410,60410,6031 232190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607227,10227,20+0,70223,60229,906715 176163,10230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454666,40666,400,00666,40666,4000419,30764,20
BRISK TÁBORBAABRITACZ0005074856690,80693,10+1,02690,80693,1000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 595,001 595,000,001 595,001 595,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009367,50356,20-3,07356,20367,5000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207341,70341,700,00341,70341,7000128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201270,10270,100,00265,10270,105314 240220,00291,00
CONSUS IFBFACONINCZ000802830555,1055,50+0,7255,1055,500042,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 360,003 360,000,003 360,003 360,00002 050,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807800,00800,000,00800,00800,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 002,305 200,80+3,975 002,305 200,80002 920,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556505,50515,00+2,52505,50515,0000371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 600,008 600,000,008 600,008 600,00004 135,008 600,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 001,00+0,101 000,001 001,001919 005422,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607323,60323,50-0,03323,50323,6015048 535180,10336,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752243,40238,70-2,37237,10243,400091,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025832,1032,100,0032,1032,100028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457181,00181,00+0,49181,00181,00183 25865,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300133,30130,10-1,06130,10134,2018 1672 390 13988,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051393,50393,500,00393,50393,5000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 945,001 930,00-0,771 930,001 945,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 121,001 121,000,001 121,001 121,0000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353301,00301,000,00301,00301,0000250,10490,10
ENERGOAQUABAAENRGACS0008419750794,10793,60+0,25793,10795,6000490,00902,70
EUROVIA CSBAASTASZCS00050228541 340,001 340,000,001 340,001 340,005067 000854,401 462,00
FINOP HOLDINGBAAFINOPCZ0008418001933,10934,10-2,40933,10934,103330 807620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 500,0013 500,00-1,8213 500,0013 500,0012162 0009 600,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751800,00800,000,00800,00800,0000401,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 215,002 215,000,002 215,002 215,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851589,50567,10-3,88560,60589,906335 821490,20755,00
HOTEL PANORAMABAAPANORCS0008438354589,40601,00-8,11589,40601,00148 285409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 139,101 127,60-0,651 125,501 139,1000600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750218,50220,60+0,86218,50220,6000107,30348,00
IDEAL STANDARDBAAKEZTECS00084170692 116,002 116,000,002 116,002 116,10001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 190,001 190,000,001 190,001 190,001011 9001 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908170,00171,20-2,50170,00171,2000129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001620,00620,00+4,99620,00620,0000476,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904136,00136,00-9,87136,00136,00152 040136,00292,00
JÁCHYMOV PMBAALAZJACS0008446753955,50955,500,00955,50955,5000505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657748,40748,40+9,99748,40748,4042 994526,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 285,102 285,100,002 285,102 285,10002 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,000,002 870,002 870,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158407,10407,100,00407,10407,1000337,50451,10
JIHOSTROJBAAJIHSTCS000503636779,4079,400,0079,4079,40705 55851,5088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955351,00351,000,00351,00351,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 915,602 916,10+3,002 915,602 916,10002 450,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 525,003 525,000,003 525,003 525,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 575,601 577,800,001 575,601 577,80001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341562 957,502 983,40-0,882 957,503 010,00002 003,203 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150292,00292,00-4,26292,00292,00133 796255,00342,20
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 650,302 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 242,102 244,50+0,082 242,102 244,50200448 4341 825,902 650,00
KOVOSVITBAAKOSVICS0005004464450,20450,60-8,04450,20450,607031 526351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 023,501 023,50-9,921 023,501 023,5044 094650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351132,00132,000,00132,00132,000097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955475,00480,00-4,47475,00480,0041 905330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 283,601 283,600,001 283,601 283,6000800,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251957,10957,100,00957,10957,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853657,20657,20-3,22657,20657,201610 515431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 273,501 273,500,001 273,501 273,50001 118,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,9026,900,0026,9026,900016,8033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251492,00481,20-0,02481,20492,00249121 01680,20536,10
MADETABAAJIMLECS0008420550531,20531,200,00531,20531,2000364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755527,80527,800,00527,80527,8000310,60586,00
MEOPTA PŘEROVBAAMEOPTCS0005008960169,00169,000,00169,00169,000084,40173,00
METALIMEXBAAMETLXCS00084124581 745,701 825,20+5,831 745,701 825,20001 530,002 175,10
MILETABAAMILETCS000502745774,3074,30-0,1374,3074,300058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552172,00172,000,00172,00172,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558240,10240,10+0,04240,10240,1000225,40315,50
NKT CABLESBAAKABKLCZ0005082255650,30650,00-0,03650,00650,302717 551544,00777,00
ODKOLEKBAAODKOLCZ0009064051699,00699,00-4,98699,00699,0042 796252,00770,50
OKDBAAOKDCZ0005100651280,60280,00-1,75280,00285,0025571 612103,40310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 062,801 066,700,001 062,801 066,7000810,001 066,70
ON SEMICONDUCT. CRBABTEROSCZ000910380010,5011,50+9,5210,5011,50009,0011,50
OSTROJBAAOSTROCS0008435558206,80215,60+4,25206,80215,6000120,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085273,1073,100,0073,1073,10201 46246,0073,10
O2 C.R.BAATELECCZ0009093209273,20268,80-1,17250,00282,8011 2992 854 183238,00380,00
PARAMOBAAPARAMCZ0005091355479,20481,00+0,37479,20481,0052 400402,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,00111,20+2,96108,00111,200087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 300,0014 550,00+1,0414 300,0014 550,00686 30010 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 004,001 004,000,001 004,001 004,0000617,001 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,20113,30+5,19107,20113,30576 11782,00130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 982,501 982,500,001 982,501 982,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158762,50768,100,00762,50768,1000435,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 715,102 715,100,002 715,102 715,10001 940,102 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 542,102 542,20+0,032 542,102 542,20002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,7000102,00250,00
PSVSBAAPRSVOCZ00051115001 315,901 315,900,001 315,901 315,9000746,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154130,10130,100,00130,10130,100081,10143,00
RMS MEZZANINEBAAPVTCS00084162512 030,902 030,900,002 030,902 030,90816 4001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455940,00857,30+0,25857,30940,002220 515351,10940,60
SČ ARMATURKABAASCARMCS0005003854180,00180,00+2,15180,00180,008515 300111,60199,60
SČ ENERGETIKABAASEVENCZ00050780552 250,002 250,000,002 250,002 250,00001 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 075,003 075,00-8,753 075,003 075,0026 1502 508,303 370,00
SELGENBAASELGECZ0009033650445,00445,000,00445,00445,0000242,00445,00
SETUZABAASETUZCZ0008460052324,60324,600,00324,60324,6000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350820,30822,10-1,47820,30822,1011090 377411,00930,00
SFINXBAASFINXCS0005036458206,50206,500,00206,50206,5000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458631,70635,70+0,66631,70635,7000280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259440,00450,00+2,27440,00450,0000280,00502,50
SM ENERGETIKABAASMENGCZ00050783523 203,303 211,300,003 203,303 211,30516 0331 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 500,002 500,100,002 500,002 500,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251925,00925,00+2,77925,00925,0000671,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300155,00155,000,00155,00155,0000155,00268,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952582,60561,20-4,89548,00590,10284164 059270,30674,00
SPOLANABAASPOLACS000842495878,6078,60-8,6078,6078,60403 14454,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858153,10153,50-2,60153,10153,50152 29977,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753250,40250,40-4,68250,40250,4041 002156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 905,601 905,50-7,041 905,501 905,6047 6221 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 475,003 475,000,003 475,003 475,00002 402,103 575,50
SUBTERRABAASBTERCS0005023050930,50928,50-3,33928,50931,0000802,501 098,00
ŠMERAL BRNOBAASMERACS0005029354169,10169,100,00169,10169,10122 02945,20180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 072,101 072,100,001 072,101 072,1000835,001 100,00
TATRABAATATRACS000501845631,7031,70+7,4531,7031,7055117 46729,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950770,00770,00-1,00770,00770,001511 550400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 173,201 173,40+0,011 173,201 173,403338 717932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351103,10103,100,00103,10103,10191 95956,00119,30
TOMABAATOMACZ0005088559168,70168,70+0,17168,70168,70488 09870,50180,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 241,001 241,000,001 241,001 241,0000734,501 750,00
UNIPETROLBAAUNIPECZ000909150061,6061,30+0,3261,2061,604 010246 25033,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354157,50157,50+5,00157,50157,5000128,70180,00
UNITED ENERGYBABPSZTECZ0005113308140,00140,000,00140,00140,000096,00150,10
UNITED ENERGYBAAPSZTECS00084586591 410,101 410,10+3,671 410,101 410,10001 002,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 585,702 585,700,002 585,702 585,70001 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 120,003 120,00-0,953 120,003 120,00515 6002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658300,40300,400,00300,40300,4000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585016,5016,50+1,8516,5016,506 00099 00014,8076,30
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 MIKULOVBAAVINOMCS0008465159805,00805,000,00805,00805,0000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855824,0021,70-5,6521,7024,001 06524 5877,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850361,00361,000,00361,00361,0000161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056188,40188,40-0,05188,40188,4000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353211,10213,10+0,94211,10213,1000110,10214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150285,00256,50-10,00256,50285,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657200,00212,60+6,30200,00212,6000100,20212,60
VULKANBAAVULKACZ0005100453250,10250,100,00250,10250,1041 000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 790,002 790,000,002 790,002 790,00822 3202 100,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,00-0,3528,0028,000019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 100,005 100,00+1,995 100,005 100,00840 8002 701,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152310,10310,10+0,03310,10310,10103 101233,30331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 136,704 136,70-0,034 136,704 136,7014 1373 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835143,4047,60+9,6743,4047,600041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 583,801 530,60-3,351 513,001 583,8000627,601 870,00