zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 8:11
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 09.12.2003

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.

07.11.200308.12.2003
10.12.200308.01.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852195,10195,10-6,87195,10195,10305 853114,10218,40
ALIACHEMBAASYNTHCZ0005091959129,80129,80+1,96129,80129,800069,60161,10
ALIACHEMBABSYNTHCZ000511260713,0013,000,0013,0013,00006,8015,90
AMMANN CRBAASTVSTCS0005003755255,30255,30-0,11255,30255,30164 085241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,00361,000,00361,00361,0000210,00504,50
AVIABAAAVIACS000502075923,2023,200,0023,2023,200019,0033,30
BMTBAABMTBOCS0005030758410,60410,600,00410,60410,6000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607227,60234,00+2,99227,60234,0036986 154163,10234,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454666,40666,400,00666,40666,4000419,30764,20
BRISK TÁBORBAABRITACZ0005074856692,10692,10-0,14692,10692,1000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 595,001 595,000,001 595,001 595,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009356,30356,30+0,02356,30356,3000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207331,70330,00-3,42330,00331,705417 851128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201270,10270,100,00270,10270,104010 804220,00291,00
CONSUS IFBFACONINCZ000802830555,6055,60+0,1855,6055,601055642,1062,00
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 003,205 003,20-3,795 003,205 003,2015 0032 920,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556515,00514,50-0,09514,50515,00147 207371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 400,008 400,00-2,328 400,008 400,00325 2004 135,008 600,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 001,001 001,000,001 001,001 001,0044 004422,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607326,60326,90+1,05326,60326,9000180,10336,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752225,00255,00+6,82225,00255,00409 60091,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025830,0030,00-6,5430,0030,00752 25028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457181,00175,00-3,31175,00190,0023442 27065,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300130,70131,40+0,99130,60132,404 005526 30588,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051390,00405,00+2,92390,00405,0000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 930,001 930,000,001 930,001 930,0000912,001 980,00
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
ENERGOAQUABAAENRGACS0008419750796,30793,80+0,02793,80796,3000490,00902,70
EUROVIA CSBAASTASZCS00050228541 400,001 400,00+4,471 400,001 400,001216 800854,401 462,00
FINOP HOLDINGBAAFINOPCZ0008418001940,10940,10+0,64940,10940,109993 070620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 002,6014 002,60+3,7214 002,6014 002,60009 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 PRAHABAAFORUMCS0008442851564,50625,20+10,24564,50625,308753 811490,20755,00
HOTEL PANORAMABAAPANORCS0008438354600,50650,90+8,30600,50650,902314 891409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 126,001 126,10-0,131 126,001 126,1000600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750220,60220,600,00220,60220,6000107,30348,00
IDEAL STANDARDBAAKEZTECS00084170692 116,002 116,000,002 116,002 116,10001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 190,101 190,000,001 190,001 198,007083 6221 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908170,80167,80-1,98167,80170,8000129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001649,00591,00-4,67591,00649,0013285 552476,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904149,60149,60+10,00149,60149,6000136,00292,00
JÁCHYMOV PMBAALAZJACS0008446753955,50955,500,00955,50955,5000505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657750,00750,00+0,21750,00750,002418 000526,10825,00
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
JIHOSTROJBAAJIHSTCS000503636787,3087,30+9,9487,3087,30121 04851,5088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955351,00355,00+1,13351,00355,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 831,602 831,60-2,892 831,602 831,6038 4952 450,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 650,003 650,00+3,543 650,003 650,0027 3002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 574,901 574,90-0,181 574,901 574,9011 5751 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341562 975,503 005,00+0,722 927,503 005,00002 003,203 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150292,10292,30+0,10292,00292,3000255,00342,20
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 650,302 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 256,102 298,50+2,402 253,502 300,305201 192 1741 825,902 650,00
KOVOSVITBAAKOSVICS0005004464423,40423,40-6,03423,40423,40239 738351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 023,501 101,20+7,591 023,501 101,2000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351132,00132,000,00132,00132,000097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955495,00495,00+3,12495,00495,0000330,00636,10
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.BAALATEPCS0008422853657,30657,30+0,01657,30657,3000431,00711,90
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 OSTRAVABAANOVHUCZ0005098251482,30483,00+0,37477,00491,001 002485 22780,20536,10
MADETABAAJIMLECS0008420550515,10515,00-3,04515,00515,103518 026364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755486,70486,70-7,78486,70486,702973310,60586,00
MEOPTA PŘEROVBAAMEOPTCS0005008960169,00169,000,00169,00169,000084,40173,00
METALIMEXBAAMETLXCS00084124581 830,001 830,00+0,261 830,001 830,10001 530,002 175,10
MILETABAAMILETCS000502745774,3074,300,0074,3074,300058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552172,00172,000,00172,00172,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558240,10240,100,00240,10240,10256 003225,40315,50
NKT CABLESBAAKABKLCZ0005082255628,10650,10+0,01628,10650,101710 832544,00777,00
ODKOLEKBAAODKOLCZ0009064051699,00699,000,00699,00699,0000252,00770,50
OKDBAAOKDCZ0005100651275,30272,50-2,67272,50280,00381105 075103,40310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 066,701 111,10+4,161 064,701 111,1000810,001 111,10
ON SEMICONDUCT. CRBABTEROSCZ000910380012,1012,10+5,2112,1012,101 50018 1509,0012,10
OSTROJBAAOSTROCS0008435558211,30211,30-1,99211,30211,3014029 582120,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085273,1073,100,0073,1073,10643946,0073,10
O2 C.R.BAATELECCZ0009093209271,20277,60+3,27265,90277,705 0011 366 273238,00380,00
PARAMOBAAPARAMCZ0005091355497,50497,50+3,43497,50497,502995402,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958111,20111,200,00111,20111,200087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 437,5014 549,000,0014 437,5014 549,009130 62510 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 004,001 004,000,001 004,001 004,0022 008617,001 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652118,00118,00+4,14118,00118,000082,00130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 982,501 982,500,001 982,501 982,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158751,20751,20-2,20751,20751,201612 019435,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 705,002 610,00-3,872 610,002 705,00615 8501 940,102 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 542,302 542,300,002 542,302 542,3012 5422 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,7000102,00250,00
PSVSBAAPRSVOCZ00051115001 191,201 191,20-9,471 191,201 191,201011 912746,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154129,00129,00-0,84129,00129,00162 06481,10143,00
RMS MEZZANINEBAAPVTCS00084162512 030,902 030,900,002 030,902 030,90103211 1501 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455857,30857,40+0,01857,30857,40108 574351,10940,60
SČ ARMATURKABAASCARMCS0005003854180,00189,00+5,00180,00189,0000111,60199,60
SČ ENERGETIKABAASEVENCZ00050780552 200,102 200,10-2,212 200,102 200,10613 2011 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 220,003 085,00+0,323 070,003 220,00002 508,303 370,00
SELGENBAASELGECZ0009033650445,60445,60+0,13445,60445,602891242,00445,60
SETUZABAASETUZCZ0008460052310,10310,10-4,46310,10310,10237 132183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350822,20849,00+3,27822,20849,00169142 811411,00930,00
SFINXBAASFINXCS0005036458206,50206,500,00206,50206,5000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458611,20611,20-3,85611,20611,2063 667280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259450,00455,00+1,11450,00455,0000280,00502,50
SM ENERGETIKABAASMENGCZ00050783523 207,303 203,30-0,243 203,303 207,30412 8211 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 500,102 500,100,002 500,102 500,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251925,00940,00+1,62925,00940,0000671,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300155,00155,000,00155,00155,0000155,00268,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952590,10571,10+1,76560,00610,00857509 787270,30674,00
SPOLANABAASPOLACS000842495886,4080,20+2,0380,2086,4020016 66054,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858153,40154,00+0,32153,40164,0012720 55377,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753262,70262,70+4,91262,70262,7000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 905,501 900,10-0,281 900,101 905,50713 3121 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 475,003 550,00+2,153 475,003 550,00002 402,103 575,50
SUBTERRABAASBTERCS0005023050929,30912,00-1,77912,00929,5000802,501 098,00
ŠMERAL BRNOBAASMERACS0005029354169,10169,100,00169,10169,100045,20180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 072,101 072,100,001 072,101 072,1000835,001 100,00
TATRABAATATRACS000501845632,0033,20+4,7332,0033,2068321 99429,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950770,00770,000,00770,00770,004232 340400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 173,401 226,70+4,541 173,401 226,7000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351103,10103,100,00103,10103,10606 18656,00119,30
TOMABAATOMACZ0005088559169,00169,60+0,53169,00170,00559 31170,50180,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 241,001 365,10+10,001 241,001 365,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150061,3061,70+0,6561,3062,302 413148 58633,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,00-4,76150,00150,003450128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 410,101 410,100,001 410,101 410,10001 002,001 500,00
UNITED ENERGYBABPSZTECZ0005113308140,00140,000,00140,00140,000096,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 518,002 518,00-2,612 518,002 518,00001 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 120,003 120,000,003 120,003 120,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658300,40300,400,00300,40300,4000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585015,8016,40-0,6015,8016,4036 829596 70414,8076,30
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 MIKULOVBAAVINOMCS0008465159781,00781,00-2,98781,00781,0097 029731,10928,00
VÍTKOVICEBAAVITKOCZ000509855824,1021,80+0,4621,8024,103 08573 3647,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850328,40328,40-9,03328,40328,40103 284161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,00200,00+6,15200,00200,002400123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353212,10212,10-0,46212,10212,1000110,10214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,30240,30-6,31240,30240,30153 605149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657206,30206,30-2,96206,30206,3000100,20212,60
VULKANBAAVULKACZ0005100453250,10250,100,00250,10250,1000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 837,502 840,00+1,792 837,502 840,00002 100,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,000,0028,0028,000019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 900,004 900,00-3,924 900,004 900,0014 9002 701,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152310,30310,50+0,12310,30310,507924 526233,30331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 135,104 100,50-0,874 100,204 135,1026106 9433 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835149,5049,50+3,9949,5049,500041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 453,401 453,40-5,041 453,401 453,402231 975627,601 870,00