zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 19:05
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 19.12.2003

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.

19.11.200318.12.2003
22.12.200319.01.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852223,00213,60-4,21213,50223,0000114,10223,00
ALIACHEMBABSYNTHCZ000511260715,0015,30+6,2515,0015,302 70840 9206,8015,90
ALIACHEMBAASYNTHCZ0005091959152,00152,00+5,55152,00152,0012819 45669,60161,10
AMMANN CRBAASTVSTCS0005003755255,60255,60+0,11255,60255,6000241,00302,10
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.GROUPBFABOCRCZ0009092607228,50228,90+0,17228,50228,90306 861168,20237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454706,00706,000,00706,00706,0000419,30764,20
BRISK TÁBORBAABRITACZ0005074856660,20660,200,00660,20660,2000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 525,501 525,500,001 525,501 525,5000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009352,60352,60+0,02352,60352,6000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207335,50341,70+6,44335,50341,7000128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201276,50276,500,00276,50276,5000220,00291,00
CONSUS IFBFACONINCZ000802830574,0074,000,0074,0074,000042,1074,00
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.PLAVBABAACSNAPCZ0008413556526,70526,90+0,03526,70526,9000371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 500,008 520,00+2,038 500,008 520,001 0008 000 0004 135,008 600,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156960,00960,000,00960,00960,0065 760444,201 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607336,10337,40+0,08333,80337,40817273 436182,50341,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752285,00285,00-2,39285,00285,0071 99593,30358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,000,0040,0040,001506 00028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457182,30182,30-0,10182,30182,3018032 81465,50201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300138,00139,50+0,07137,00139,502 418335 28088,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051383,50404,50+3,29383,50404,5000260,00458,10
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.LOUNYBAAELEKTCZ0005092353301,00301,000,00301,00301,003903250,10490,10
ENERGOAQUABAAENRGACS0008419750800,20800,200,00800,20800,2000490,00902,70
EUROVIA CSBAASTASZCS00050228541 424,601 424,600,001 424,601 424,6000872,801 462,00
FINOP HOLDINGBAAFINOPCZ0008418001976,80976,90+2,59976,80976,9000620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 000,0015 070,10+9,9914 000,0015 070,107101 2109 600,0015 070,10
GUMOTEXBAAGUMOTCZ0005086751720,00720,000,00720,00720,0021 440451,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 120,002 120,100,002 120,002 120,10001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851655,50655,00-0,01655,00670,0011676 358490,20755,00
HOTEL PANORAMABAAPANORCS0008438354711,00710,00-0,14710,00711,00128 525409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 060,001 060,100,001 060,001 060,1000600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000107,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 117,002 117,000,002 117,002 117,00001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 201,001 201,00+0,041 201,001 201,0089 6081 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908165,60165,600,00165,60165,6000129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001591,00591,000,00591,00591,001591476,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904145,70160,20+5,53145,70160,2000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753911,00911,00-4,65911,00911,00109 110505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657710,10780,00+2,09710,10780,00129 080526,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 161,002 155,50-4,582 155,502 161,00715 1222 155,502 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 872,502 872,50-1,622 872,502 872,5025 7452 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158407,00407,000,00407,00407,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367116,70116,70-5,42116,70116,70151 75152,00130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955354,00354,000,00354,00354,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,000,002 900,002 900,00002 450,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 745,003 745,000,003 745,003 745,00002 910,103 827,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 456,201 599,00+7,121 456,201 599,003250 8821 492,602 015,00
KABLO ELEKTROBAAKABLOCS00050341563 000,002 940,00-3,602 940,003 000,001853 2802 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 356,902 354,20+1,212 354,202 399,0046108 4891 825,902 650,00
KOVOSVITBAAKOSVICS0005004464403,80403,80+0,07403,80403,8000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 156,701 156,700,001 156,701 156,7000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351119,00119,000,00119,00119,000097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955430,50430,500,00430,50430,5000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 283,601 283,60+2,681 283,601 283,6000800,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,10950,100,00950,10950,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853661,20661,200,00661,20661,2000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 207,001 207,00-0,641 207,001 207,0044 8281 118,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,7025,700,0025,7025,700016,8033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251481,30500,00+4,12480,10500,002 0691 025 20880,20536,10
MADETABAAJIMLECS0008420550540,60561,20+3,81540,60561,2000364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755486,70486,700,00486,70486,7000310,60586,00
MEOPTA PŘEROVBAAMEOPTCS0005008960157,80157,800,00157,80157,800084,40173,00
METALIMEXBAAMETLXCS00084124581 930,001 930,00+3,481 930,001 930,0011 9301 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 CABLESBAAKABKLCZ0005082255666,90667,00-2,32666,90667,0064 002544,00777,00
ODKOLEKBAAODKOLCZ0009064051632,00632,00-4,81632,00632,0042 528252,00770,50
OKDBAAOKDCZ0005100651286,10286,20+0,35286,10286,20308 585105,00310,00
ON SEMICONDUCT. CRBABTEROSCZ000910380012,5012,50+3,3012,5012,50009,0013,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 236,601 236,600,001 236,601 236,6000810,001 273,30
OSTROJBAAOSTROCS0008435558216,70216,80+0,04216,70216,8000121,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852105,20105,200,00105,20105,200046,00105,20
O2 C.R.BAATELECCZ0009093209284,30285,00+0,63280,00285,00969272 510238,00380,00
PARAMOBAAPARAMCZ0005091355517,00514,00-0,58514,00517,0000410,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,00108,000,00108,00108,000087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 884,3015 259,10+2,3614 884,3015 259,1012182 23410 655,3015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 004,001 004,000,001 004,001 004,0000623,101 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652136,70136,700,00136,70136,70111 50482,00136,70
POŠT.TISK.CENINBAAPTCENCZ00084392541 863,401 882,90+0,741 863,401 882,90001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158752,10785,00+9,71752,10785,003627 273445,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 729,502 735,10+1,302 729,502 735,10001 940,102 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 835,402 835,60+5,012 835,402 835,60002 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.STAVIVABAARAABCZ0005101154122,50122,50-2,46122,50122,50334 04381,10143,00
RMS MEZZANINEBAAPVTCS00084162512 030,902 030,900,002 030,902 030,903367 6501 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455735,60793,80+8,23735,60793,8000351,10940,60
SČ ARMATURKABAASCARMCS0005003854185,00185,000,00185,00185,0000111,80199,60
SČ ENERGETIKABAASEVENCZ00050780552 180,002 200,00+2,222 180,002 200,00001 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 185,003 185,000,003 185,003 185,00002 510,903 370,00
SELGENBAASELGECZ0009033650447,00447,000,00447,00447,0031 341242,00447,00
SETUZABAASETUZCZ0008460052310,10310,10-4,90310,10310,10113 411183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350986,20971,70+7,96971,70986,2000468,00971,70
SFINXBAASFINXCS0005036458200,00200,000,00200,00200,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458611,80611,80+0,01611,80611,8000280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259425,30437,50+2,91425,30437,5000280,00502,50
SM ENERGETIKABAASMENGCZ00050783523 203,303 209,00+0,173 203,303 209,00825 6411 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 500,102 500,100,002 500,102 500,1025 0002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251962,20962,200,00962,20962,2000671,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300137,80137,800,00137,80137,8000137,80268,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952590,10591,00+0,15590,10591,10471278 380270,30674,00
SPOLANABAASPOLACS000842495883,9083,900,0083,9083,900054,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,00155,00-3,06155,00155,00693077,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,90230,900,00230,90230,9000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 977,501 977,500,001 977,501 977,50001 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 400,003 400,000,003 400,003 400,00002 415,003 600,10
SUBTERRABAASBTERCS00050230501 018,001 020,00+0,191 018,001 020,0000818,101 098,00
ŠMERAL BRNOBAASMERACS0005029354170,00170,000,00170,00170,00284 76045,20180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 075,501 075,500,001 075,501 075,5000835,001 100,00
TATRABAATATRACS000501845636,1037,80+5,5836,1037,8092134 09829,5060,00
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 KARLÍNBAATSLKACS0005021351110,10110,10+0,09110,10110,100056,00119,30
TOMABAATOMACZ0005088559181,20182,00+0,44181,20182,000070,50182,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 436,001 436,100,001 436,001 436,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150063,3063,80-1,0863,3064,002 455156 56633,2065,30
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 ENERGYBABPSZTECZ0005113308145,00145,000,00145,00145,000097,20150,10
VČ ENERGETIKABAAVCENGCZ00050769502 500,102 500,10-5,152 500,102 500,10410 0001 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 100,003 100,000,003 100,003 100,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,00291,000,00291,00291,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,0019,00-6,4019,0021,004 59690 54514,8076,30
VHOSBAAVHOSCZ00090472541 000,001 000,00+1,391 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,10001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159785,10800,00+2,15785,10800,0000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855819,0017,60-7,8517,6020,003 54966 6307,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850317,00317,000,00317,00317,0000161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,10200,10-0,04200,10200,1000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353205,10205,100,00205,10205,1000110,20214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,60240,600,00240,60240,6000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657205,60205,600,00205,60205,6000100,20212,60
VULKANBAAVULKACZ0005100453260,10260,10+3,99260,10260,1000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 848,002 848,000,002 848,002 848,00002 100,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,5027,50-1,7827,5027,5056015 40020,6029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 900,104 900,100,004 900,104 900,1029 8002 705,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152325,10325,100,00325,10325,102650233,30331,00
ŽOS NYMBURKBAAZOSNYCZ000904835152,0052,00+0,1952,0052,001 13959 22841,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 200,001 140,00-5,001 140,001 200,0000627,601 870,00