zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 14:13
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 17.12.2003

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.

17.11.200316.12.2003
18.12.200316.01.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852200,70203,60+1,74200,70203,6000114,10218,40
ALIACHEMBAASYNTHCZ0005091959146,70146,70+9,97146,70146,709213 49669,60161,10
ALIACHEMBABSYNTHCZ000511260713,1013,10-1,5013,1013,10729436,8015,90
AMMANN CRBAASTVSTCS0005003755251,20251,200,00251,20251,2082 010241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,00361,000,00361,00361,0000210,00504,50
AVIABAAAVIACS000502075923,2023,200,0023,2023,200019,0033,30
BMTBAABMTBOCS0005030758411,00411,000,00411,00411,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607228,90228,10-0,21228,10228,9018341 830168,20237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454750,00697,20-4,88697,20750,0000419,30764,20
BRISK TÁBORBAABRITACZ0005074856705,00705,000,00705,00705,0000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 525,501 525,500,001 525,501 525,5000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009348,00348,00-2,32348,00348,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207321,00321,00-4,32321,00321,00185 778128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201276,50276,500,00276,50276,5000220,00291,00
CONSUS IFBFACONINCZ000802830567,4067,40+9,9567,4067,400042,1067,40
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 360,003 360,000,003 360,003 360,00002 265,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807800,00800,000,00800,00800,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 076,005 076,000,005 076,005 076,00002 920,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556526,70521,30+0,03521,30526,70126 293371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 600,008 600,000,008 600,008 600,00004 135,008 600,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156960,00960,00-4,09960,00960,0032 880444,201 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607342,00337,30-1,34337,30342,00560191 015182,50341,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752285,00285,000,00285,00285,00246 84093,30358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025838,8038,80+5,1438,8038,800028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457179,00179,00-1,64179,00179,008415 03665,50201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300134,40134,30+0,75133,00135,0015 1412 035 21988,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051394,50400,60+1,80394,50400,6000260,00458,10
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.LOUNYBAAELEKTCZ0005092353301,00301,000,00301,00301,0041 204250,10490,10
ENERGOAQUABAAENRGACS0008419750780,20780,20-1,93780,20780,20107 802490,00902,70
EUROVIA CSBAASTASZCS00050228541 402,001 401,10-1,711 401,101 402,001318 223872,801 462,00
FINOP HOLDINGBAAFINOPCZ0008418001951,70952,00+0,06951,70952,002119 988620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 700,1013 700,10+0,7313 700,1013 700,10009 600,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751800,00720,00-10,00720,00800,0000451,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 170,102 170,10+7,422 170,102 170,10715 1911 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851637,50672,60-7,38637,50730,00275193 987490,20755,00
HOTEL PANORAMABAAPANORCS0008438354711,00711,00-3,65710,00711,005035 536409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 112,001 070,10-3,771 057,001 112,0000600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000107,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 117,002 117,000,002 117,002 117,10001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 176,001 200,00+0,921 176,001 200,0088105 4801 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908165,60165,600,00165,60165,6000129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001591,00591,000,00591,00591,0021 182476,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904136,50140,20+3,85136,50140,2000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753911,00911,00-4,65911,00911,0054 555505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657764,00764,000,00764,00764,00139 932526,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 236,002 235,10-2,712 235,102 236,00817 8832 192,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 920,002 920,00+1,652 920,002 920,001029 2002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158407,00407,000,00407,00407,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367108,00130,00+8,33108,00130,0022228 55252,00130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955354,00354,000,00354,00354,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,000,002 900,002 900,00514 5002 450,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 745,003 745,000,003 745,003 745,00002 910,103 827,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 575,601 575,60-1,451 575,601 575,6069 4541 535,202 015,00
KABLO ELEKTROBAAKABLOCS00050341563 050,003 050,00+1,663 050,003 050,00002 041,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150350,00350,000,00350,00350,0000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 794,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 389,902 318,50-1,122 318,502 389,90128300 0891 825,902 650,00
KOVOSVITBAAKOSVICS0005004464411,50400,00-8,36400,00411,505020 069351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 151,201 152,00+0,061 151,201 152,0000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351119,00119,000,00119,00119,000097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955430,50430,50-4,33430,50430,502861330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 217,101 217,100,001 217,101 217,1000800,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251957,10957,100,00957,10957,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853661,20661,20+0,62661,20661,2000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 208,001 228,60+1,701 208,001 228,60001 118,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,4025,40-5,9225,4025,401503 81016,8033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251480,30484,10-1,20480,20484,10438210 58280,20536,10
MADETABAAJIMLECS0008420550540,60540,600,00540,60540,6000364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755486,70486,700,00486,70486,7000310,60586,00
MEOPTA PŘEROVBAAMEOPTCS0005008960157,80157,800,00157,80157,800084,40173,00
METALIMEXBAAMETLXCS00084124581 865,001 865,000,001 865,001 865,00001 636,102 175,10
MILETABAAMILETCS000502745767,0067,000,0067,0067,000058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552160,00160,000,00160,00160,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558265,30265,300,00265,30265,3000225,40315,50
NKT CABLESBAAKABKLCZ0005082255661,30661,200,00661,20661,3021 323544,00777,00
ODKOLEKBAAODKOLCZ0009064051664,00664,000,00664,00664,0000252,00770,50
OKDBAAOKDCZ0005100651277,70279,40+0,43277,20300,003 138924 768105,00310,00
ON SEMICONDUCT. CRBABTEROSCZ000910380012,6013,00+3,1712,6013,00009,0013,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 236,601 236,60-2,881 236,601 236,6000810,001 273,30
OSTROJBAAOSTROCS0008435558213,50213,50+2,69213,50213,5010021 350121,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085295,7095,70+10,0095,7095,70219146,0095,70
O2 C.R.BAATELECCZ0009093209277,40281,00+1,18277,40281,00684190 634238,00380,00
PARAMOBAAPARAMCZ0005091355498,50498,70+0,89498,50498,7031 496410,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958111,20111,20+0,18111,20111,200087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 580,0014 451,50-0,2514 451,5014 580,00687 22310 655,3015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 004,001 004,00+0,281 004,001 004,0000623,101 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652131,30131,30+4,45131,30131,30445 77782,00131,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 910,001 910,00-2,441 910,001 910,00713 3701 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158768,70762,50+1,51762,50768,7000445,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 700,002 700,000,002 700,002 700,0012 7001 940,102 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 835,102 835,200,002 835,102 835,20002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,7000102,00250,00
PSVSBAAPRSVOCZ00051115001 321,001 321,000,001 321,001 321,0000761,201 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154125,60125,60+2,53125,60125,600081,10143,00
RMS MEZZANINEBAAPVTCS00084162512 030,902 030,900,002 030,902 030,9024 1001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455641,00710,00-0,28641,00710,001610 670351,10940,60
SČ ARMATURKABAASCARMCS0005003854185,00185,000,00185,00185,0000111,80199,60
SČ ENERGETIKABAASEVENCZ00050780552 210,102 211,00-0,182 210,102 211,00511 0511 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 185,003 185,000,003 185,003 185,00002 510,903 370,00
SELGENBAASELGECZ0009033650447,00447,000,00447,00447,0000242,00447,00
SETUZABAASETUZCZ0008460052326,10326,10-4,64326,10326,1000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350925,70951,30+9,34925,70951,30160148 368468,00951,30
SFINXBAASFINXCS0005036458200,00200,000,00200,00200,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458621,20621,20-2,26621,20621,2042 485280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259425,00425,000,00425,00425,0000280,00502,50
SM ENERGETIKABAASMENGCZ00050783523 270,803 270,80+1,973 270,803 270,80001 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 500,102 500,100,002 500,102 500,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251962,20962,20+1,28962,20962,2000671,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300138,60138,600,00138,60138,6000138,60268,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952600,00575,00-2,70575,00600,00202119 552270,30674,00
SPOLANABAASPOLACS000842495880,0080,00+1,3980,0080,00131 04054,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,00155,20+0,12155,00155,20639 76877,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753253,00253,000,00253,00253,0000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 977,501 977,50+3,801 977,501 977,50001 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 400,003 400,00+1,493 400,003 400,00002 415,003 600,10
SUBTERRABAASBTERCS00050230501 018,001 018,00+5,491 018,001 018,0000818,101 098,00
ŠMERAL BRNOBAASMERACS0005029354169,00169,60+0,35169,00169,60111 86145,20180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 075,501 075,50+2,421 075,501 075,5088 604835,001 100,00
TATRABAATATRACS000501845637,1037,10+1,6437,1037,1041015 21129,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950847,00847,000,00847,00847,0000400,00847,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 245,501 245,500,001 245,501 245,5000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351115,00110,60-3,82110,60115,0039845 70056,00119,30
TOMABAATOMACZ0005088559174,10175,80+2,44174,10175,80244 19570,50180,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 436,001 436,100,001 436,001 436,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150063,0063,10+0,1562,2063,107 277457 50733,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354157,50157,500,00157,50157,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,000,001 400,001 400,00001 004,001 500,00
UNITED ENERGYBABPSZTECZ0005113308145,00145,000,00145,00145,00598 55597,20150,10
VČ ENERGETIKABAAVCENGCZ00050769502 636,002 636,00+2,282 636,002 636,00001 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 122,003 122,000,003 122,003 122,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658271,10271,10-8,10271,10271,10205 422245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,3019,60+8,8818,3019,602 75851 19714,8076,30
VHOSBAAVHOSCZ0009047254896,90896,90+9,99896,90896,9000632,00950,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,10001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159785,10785,100,00785,10785,101410 991731,10928,00
VÍTKOVICEBAAVITKOCZ000509855819,0018,30+6,3918,0019,102 65849 9987,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850352,00352,000,00352,00352,0000161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,00200,100,00200,00200,1000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353205,10205,10+0,04205,10205,1000110,20214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,50240,500,00240,50240,5000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657205,60205,600,00205,60205,6000100,20212,60
VULKANBAAVULKACZ0005100453250,10250,100,00250,10250,1092 251156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 823,002 848,00+0,882 823,002 848,00002 100,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,000,0028,0028,000020,6029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 900,204 900,200,004 900,204 900,20314 7012 705,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152326,70326,70+1,77326,70326,7041 307233,30331,00
ŽOS NYMBURKBAAZOSNYCZ000904835151,9051,90-2,0751,9051,900041,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 300,001 300,00-8,261 300,001 300,001823 400627,601 870,00