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 - 10.12.2003

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.

10.11.200309.12.2003
11.12.200309.01.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852200,10200,10+2,56200,10200,10163 202114,10218,40
ALIACHEMBAASYNTHCZ0005091959129,10129,10-0,53129,10129,10303 87369,60161,10
ALIACHEMBABSYNTHCZ000511260713,0013,30+2,3013,0013,30006,8015,90
AMMANN CRBAASTVSTCS0005003755257,80257,80+0,97257,80257,8000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,00361,000,00361,00361,0000210,00504,50
AVIABAAAVIACS000502075923,2023,200,0023,2023,200019,0033,30
BMTBAABMTBOCS0005030758411,00411,00+0,09411,00411,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607227,70227,30-2,86227,30227,709020 475163,10234,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454666,40666,400,00666,40666,4000419,30764,20
BRISK TÁBORBAABRITACZ0005074856692,10692,100,00692,10692,1000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 595,001 595,000,001 595,001 595,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009356,30356,300,00356,30356,3000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207340,00340,00+3,03340,00340,0000128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201270,10270,100,00270,10270,10205 402220,00291,00
CONSUS IFBFACONINCZ000802830555,8055,80+0,3555,8055,800042,1062,00
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 201,205 201,20+3,955 201,105 201,20002 920,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556502,50502,50-2,33502,50502,5073 518371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 400,008 400,000,008 400,008 400,00004 135,008 600,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 025,501 025,50+2,441 025,501 025,5000422,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607329,90331,40+1,37327,00331,40530174 865180,10336,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752242,30242,30-4,98242,30242,300091,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025830,0030,000,0030,0030,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457180,50181,00+3,42180,50181,006311 39965,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300132,00131,90+0,38131,50132,608 8661 170 87288,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051400,00400,00-1,23400,00400,003012 000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 929,901 929,900,001 929,901 929,90611 579912,001 980,00
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
ENERGOAQUABAAENRGACS0008419750796,30778,90-1,87778,90796,3000490,00902,70
EUROVIA CSBAASTASZCS00050228541 360,001 380,10-1,421 360,001 380,102128 721854,401 462,00
FINOP HOLDINGBAAFINOPCZ0008418001939,90950,00+1,05939,90950,001312 280620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 002,6014 025,00+0,1514 002,6014 025,00009 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 245,002 100,10-5,182 100,102 245,00715 1351 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851630,00680,30+8,81630,00680,3011980 701490,20755,00
HOTEL PANORAMABAAPANORCS0008438354651,00712,10+9,40651,00712,108358 461409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 126,001 126,100,001 126,001 126,1000600,001 154,50
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 190,101 190,000,001 190,001 190,10112133 2831 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908169,30167,800,00167,80169,3000129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001585,00585,00-1,01585,00585,00158 775476,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904152,00155,60+4,01152,00155,6000136,00292,00
JÁCHYMOV PMBAALAZJACS0008446753955,50955,500,00955,50955,5000505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657700,10700,10-6,65700,10700,1085 601526,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 240,002 240,00-1,972 240,002 240,00511 2002 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,000,002 870,002 870,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158409,00409,00+0,46409,00409,0093 681337,50451,10
JIHOSTROJBAAJIHSTCS000503636787,5096,00+9,9687,5096,000051,5096,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955351,40352,00-0,84351,40380,9000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 000,003 000,00+5,943 000,003 000,0039 0002 450,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 675,003 725,00+2,053 675,003 725,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 574,901 577,80+0,181 574,901 577,80001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 005,002 994,50-0,342 987,903 013,40002 003,203 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150292,20308,10+5,40292,20308,1000255,00342,20
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 650,302 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 320,002 330,00+1,372 293,402 330,0064147 3831 825,902 650,00
KOVOSVITBAAKOSVICS0005004464435,00437,80+3,40435,00437,8000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 041,201 145,30+4,001 041,201 145,3000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351132,00132,000,00132,00132,000097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955470,00470,00-5,05470,00470,0041 880330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 217,001 217,00-5,181 217,001 217,001214 604800,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251957,10957,100,00957,10957,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853657,30657,300,00657,30657,3042 629431,00711,90
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 OSTRAVABAANOVHUCZ0005098251483,20481,60-0,28481,60491,00554268 36280,20536,10
MADETABAAJIMLECS0008420550515,10515,10+0,01515,10515,1073 606364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755486,70486,700,00486,70486,7000310,60586,00
MEOPTA PŘEROVBAAMEOPTCS0005008960152,10152,10-10,00152,10152,100084,40173,00
METALIMEXBAAMETLXCS00084124581 830,001 840,00+0,541 830,001 840,00001 530,002 175,10
MILETABAAMILETCS000502745767,0067,00-9,8267,0067,001067058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552172,00175,00+1,74172,00175,0032155 767156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558240,10240,100,00240,10240,10307 203225,40315,50
NKT CABLESBAAKABKLCZ0005082255652,80655,80+0,87652,80655,8053 270544,00777,00
ODKOLEKBAAODKOLCZ0009064051699,00699,000,00699,00699,0000252,00770,50
OKDBAAOKDCZ0005100651274,20274,40+0,69274,20274,4015542 528103,40310,00
ON SEMICONDUCT. CRBABTEROSCZ000910380012,1012,100,0012,1012,10009,0012,10
ON SEMICONDUCT. CRBAATEROSCS00050188521 111,101 111,100,001 111,101 111,1000810,001 111,10
OSTROJBAAOSTROCS0008435558192,30205,60-2,69192,30205,7021543 757120,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085274,0074,00+1,2374,0074,000046,0074,00
O2 C.R.BAATELECCZ0009093209276,90274,60-1,08271,50276,901 952532 403238,00380,00
PARAMOBAAPARAMCZ0005091355498,50498,60+0,22498,50498,603014 957402,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958111,20111,200,00111,20111,200087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 424,0014 435,00-0,7814 424,0014 435,008115 45810 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 004,001 004,000,001 004,001 004,0000617,001 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652120,00118,40+0,33118,40120,0010812 93482,00130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 965,001 965,00-0,881 965,001 965,0023 9301 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158762,50768,10+2,24762,50768,1000435,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 715,002 715,00+4,022 715,002 715,00001 940,102 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 542,502 542,500,002 542,502 542,5025 0852 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,7000102,00250,00
PSVSBAAPRSVOCZ00051115001 310,301 310,30+9,991 310,301 310,3000746,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154129,00129,000,00129,00129,00303 87081,10143,00
RMS MEZZANINEBAAPVTCS00084162512 030,902 030,900,002 030,902 030,901734 8501 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455857,40857,30-0,01857,30901,1000351,10940,60
SČ ARMATURKABAASCARMCS0005003854184,50191,00+1,05184,50191,0000111,60199,60
SČ ENERGETIKABAASEVENCZ00050780552 200,102 220,00+0,902 200,102 220,00001 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 172,503 113,00+0,903 113,003 172,50002 508,303 370,00
SELGENBAASELGECZ0009033650446,10446,10+0,11446,10446,1000242,00446,10
SETUZABAASETUZCZ0008460052310,10310,100,00310,10310,10268 063183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350840,50840,10-1,04840,10840,502521 007411,00930,00
SFINXBAASFINXCS0005036458200,00200,00-3,14200,00200,0071 400199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458640,60640,60+4,81640,60640,6000280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259450,00450,00-1,09450,00450,004018 000280,00502,50
SM ENERGETIKABAASMENGCZ00050783523 203,303 177,00-0,823 177,003 203,301031 9021 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 500,102 500,100,002 500,102 500,10410 0002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251940,00940,000,00940,00940,0000671,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300155,00154,00-0,64154,00155,0000154,00268,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952572,60580,20+1,59572,60583,10719398 118270,30674,00
SPOLANABAASPOLACS000842495878,5086,40+7,7378,5086,4012210 40054,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858153,70153,70-0,19153,70153,70203 07477,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753250,20250,20-4,75250,20250,202500156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 900,201 900,200,001 900,201 900,2059 5011 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 550,003 550,000,003 550,003 550,00002 402,103 575,50
SUBTERRABAASBTERCS0005023050912,80913,00+0,10912,80913,0000802,501 098,00
ŠMERAL BRNOBAASMERACS0005029354169,10169,100,00169,10169,100045,20180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 000,101 000,10-6,711 000,101 000,1066 001835,001 100,00
TATRABAATATRACS000501845632,0032,00-3,6132,0032,003096029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950770,00770,000,00770,00770,0000400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 226,701 225,20-0,121 225,201 226,7000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351106,00106,00+2,81106,00106,00192 01456,00119,30
TOMABAATOMACZ0005088559170,60171,20+0,94170,60171,20274 61270,50180,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 365,101 411,10+3,361 302,001 411,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150061,7062,10+0,6461,4062,103 920241 40233,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354157,50157,50+5,00157,50157,5000128,70180,00
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 341,002 341,00-7,022 341,002 341,0012 3411 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 120,003 122,00+0,063 120,003 122,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658300,40300,400,00300,40300,4000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585016,3016,30-0,6015,8016,302 73344 54514,8076,30
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 MIKULOVBAAVINOMCS0008465159782,10785,00+0,51782,10785,0000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855821,7022,50+3,2121,7022,501 29328 7277,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850328,60328,70+0,09328,60328,7000161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,00200,10+0,05200,00200,1000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353212,10212,100,00212,10212,1000110,10214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,50240,50+0,08240,50240,5000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657206,30206,300,00206,30206,3000100,20212,60
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 800,002 800,00-1,402 800,002 800,0012 8002 100,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,000,0028,0028,400019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 900,104 900,100,004 900,104 900,1029 8002 701,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152310,60310,70+0,06310,60310,7092 796233,30331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 101,704 138,00+0,914 051,304 150,0049201 7523 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835149,5052,00+5,0549,5052,000041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 453,401 453,400,001 453,401 453,4000627,601 870,00