zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 3:08
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 29.12.2003

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.

28.11.200326.12.2003
30.12.200328.01.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852214,40214,400,00214,40214,4000116,00223,00
ALIACHEMBABSYNTHCZ000511260714,4014,40-4,0014,4014,40721 0376,8015,90
ALIACHEMBAASYNTHCZ0005091959145,00152,30+5,03145,00152,300069,60161,10
AMMANN CRBAASTVSTCS0005003755271,20271,300,00271,20271,3000241,00302,10
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.GROUPBFABOCRCZ0009092607229,30229,30-0,08229,30229,305512 612172,40237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454780,40727,60-2,21727,60780,4000419,30764,20
BRISK TÁBORBAABRITACZ0005074856654,10654,10-0,92654,10654,1021 308266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 525,501 525,500,001 525,501 525,5000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009330,20330,200,00330,20330,2000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207350,00350,000,00350,00350,003913 650128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201285,10285,10+0,03285,10285,1000220,00291,00
CONSUS IFBFACONINCZ000802830574,0074,000,0074,0074,000042,1074,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 360,003 360,000,003 360,003 360,00002 290,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807735,00735,000,00735,00735,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 000,305 000,300,005 000,305 000,3015 0002 920,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556502,30502,30-4,68502,30502,3052 512371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 520,008 520,000,008 520,008 520,00004 160,008 600,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156885,40890,00-1,65880,00890,0000455,201 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607337,80339,00+0,35337,80339,001 210410 156182,50341,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752292,50292,50+2,63292,50292,5000110,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,000,0040,0040,00361 44028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457182,30182,30-0,10182,30182,30173 09969,60201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300143,30143,30+2,50143,30145,002 488358 02288,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051407,50407,90+0,09407,50407,9000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 980,00
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.LOUNYBAAELEKTCZ0005092353310,50310,500,00310,50310,5000250,10490,10
ENERGOAQUABAAENRGACS0008419750800,50800,500,00800,50800,5000490,00902,70
EUROVIA CSBAASTASZCS00050228541 450,401 450,40+1,781 450,401 450,4000876,001 462,00
FINOP HOLDINGBAAFINOPCZ0008418001978,00978,000,00978,00978,0000620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 723,0014 701,00+4,9614 005,0014 723,00009 600,0015 556,00
GUMOTEXBAAGUMOTCZ0005086751720,00720,000,00720,00720,0042 880455,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 184,002 130,10-2,472 130,102 184,10001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851662,00636,60-3,83636,00662,00149 026490,20755,00
HOTEL PANORAMABAAPANORCS0008438354640,00640,00-9,85640,00640,0063 840409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 035,001 066,60-0,321 035,001 066,6000600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000132,80348,00
IDEAL STANDARDBAAKEZTECS00084170692 130,002 130,000,002 130,002 130,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908171,10171,100,00171,10171,1000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001535,70535,700,00535,70535,7042 143476,10669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904176,20176,20+5,00176,20176,2000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753911,50911,50-4,65911,50911,502522 788505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657780,10780,100,00780,10780,1043 120526,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 276,502 276,500,002 276,502 276,50002 155,502 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 155,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158407,00407,000,00407,00407,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367110,00110,000,00110,00110,000055,00130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955354,00354,000,00354,00354,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,000,002 900,002 900,00002 450,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 745,003 745,000,003 745,003 745,00002 910,103 827,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 544,501 555,100,001 544,501 555,10001 492,602 015,00
KABLO ELEKTROBAAKABLOCS00050341562 970,002 975,60+0,832 970,002 975,60002 042,003 365,00
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 361,102 383,60+1,002 360,102 383,602661 5121 825,902 650,00
KOVOSVITBAAKOSVICS0005004464411,20411,200,00411,20411,2000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 101,201 101,200,001 101,201 101,2000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351119,00119,000,00119,00119,000097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955430,30430,30-0,04430,30430,301430330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 283,601 283,600,001 283,601 283,6000800,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,10950,100,00950,10950,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853667,30667,300,00667,30667,3000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000230,00411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 207,001 207,000,001 207,001 207,00001 118,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,7025,700,0025,7025,700016,9033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251487,20490,10-2,01487,20500,001 076534 99480,20536,10
MADETABAAJIMLECS0008420550521,20521,200,00521,20521,2000364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755485,30485,300,00485,30485,3000310,60585,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,60145,60-7,73145,60145,60152 18484,40173,00
METALIMEXBAAMETLXCS00084124581 862,501 862,500,001 862,501 862,50001 640,102 175,10
MILETABAAMILETCS000502745767,0067,000,0067,0067,000058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552160,00176,00+10,00160,00176,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558261,20261,20-1,54261,20261,20153 918240,00315,50
NKT CABLESBAAKABKLCZ0005082255667,00661,30-2,11661,30667,0095 980544,00777,00
ODKOLEKBAAODKOLCZ0009064051664,00664,000,00664,00664,0000252,00770,50
OKDBAAOKDCZ0005100651287,20293,10+2,84287,20304,0027883 322112,90310,00
ON SEMICONDUCT. CRBABTEROSCZ000910380013,0013,000,0013,0013,00009,0013,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 236,601 236,600,001 236,601 236,6000810,001 273,30
OSTROJBAAOSTROCS0008435558221,20221,200,00221,20221,20143 097122,30242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852105,50105,500,00105,50105,500046,00105,50
O2 C.R.BAATELECCZ0009093209285,30285,60-2,49285,20285,60682194 605245,00380,00
PARAMOBAAPARAMCZ0005091355498,30498,30-0,14498,30498,301498422,10545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958111,20111,200,00111,20111,200087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886915 106,7015 259,10+0,5015 106,7015 259,1028425 73110 655,3015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453957,00957,00-4,68957,00957,00109 570650,201 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652141,00141,00+0,71141,00141,00152 11582,00141,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 802,101 802,10-2,911 802,101 802,1011 8021 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158796,10796,10-0,28796,10796,1000484,60908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 700,002 700,00-2,862 700,002 700,00410 8001 940,102 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 835,702 835,800,002 835,702 835,80002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,7000102,00250,00
PSVSBAAPRSVOCZ00051115001 321,001 321,000,001 321,001 321,0000780,201 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154130,00130,00-2,98130,00130,000081,10143,00
RMS MEZZANINEBAAPVTCS00084162512 030,902 030,900,002 030,902 030,90001 725,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455830,30830,30+0,03830,30830,302016 606351,10940,60
SČ ARMATURKABAASCARMCS0005003854175,90175,90+1,44175,90175,9000111,90199,60
SČ ENERGETIKABAASEVENCZ00050780552 180,002 180,00-0,261 968,102 180,001429 6721 550,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 185,003 185,000,003 185,003 185,00002 512,603 370,00
SELGENBAASELGECZ0009033650447,00447,000,00447,00447,0000242,00447,00
SETUZABAASETUZCZ0008460052310,00310,00-9,35310,00310,0041 240183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350957,20957,20+0,23957,20999,008482 662468,00971,70
SFINXBAASFINXCS0005036458200,00200,000,00200,00200,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458630,70630,70+3,19630,70630,7000280,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259414,00411,50-0,60411,50414,0000280,00502,50
SM ENERGETIKABAASMENGCZ00050783523 265,703 265,700,003 134,803 265,70001 750,103 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 500,102 500,100,002 500,102 500,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251962,20962,200,00962,20962,2000671,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300120,00120,00-3,30120,00120,0000120,00268,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952590,10582,60-1,42582,60590,102011 742296,60674,00
SPOLANABAASPOLACS000842495884,0084,00+5,0084,0084,000054,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,00161,00+3,53161,00161,008012 88077,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,10230,10-0,34230,10230,104920156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 901,001 902,000,001 901,001 902,0035 7051 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 400,003 400,000,003 400,003 400,00002 415,103 600,10
SUBTERRABAASBTERCS00050230501 017,501 018,00+3,231 017,501 018,0000825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354175,10175,10+0,05175,10175,100045,30180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 075,501 075,500,001 075,501 075,5000835,001 100,00
TATRABAATATRACS000501845632,9031,70-6,2131,7032,904 420141 27529,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950850,00850,000,00850,00850,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 245,501 245,500,001 245,501 245,5000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351110,10110,100,00110,10110,100056,00119,30
TOMABAATOMACZ0005088559185,70185,700,00185,70185,700070,50185,70
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 436,001 436,100,001 436,001 436,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150065,0064,80+0,9364,1065,6013 149856 59133,4065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354165,00165,00+4,76165,00165,00152 475128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,000,001 400,001 400,00001 016,001 500,00
UNITED ENERGYBABPSZTECZ0005113308145,00145,000,00145,00145,0000101,10150,10
VČ ENERGETIKABAAVCENGCZ00050769502 500,102 500,200,002 500,102 500,20001 700,103 180,00
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.BAAJIPCZ000500585018,3018,40-7,0718,3018,400014,8076,30
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,10001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159805,30805,30+0,03805,30805,3064 832731,10928,00
VÍTKOVICEBAAVITKOCZ000509855818,6018,90-5,5018,6019,905 665111 5487,8030,30
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.CHRUDIMBAAVOKCRCZ0009047056205,00205,000,00205,00205,0000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353205,10205,100,00205,10205,1000110,20214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,30240,30-0,12240,30240,30174 085149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657205,60205,600,00205,60205,6000100,20212,60
VULKANBAAVULKACZ0005100453260,10260,100,00260,10260,1000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 848,002 808,00+0,282 808,002 848,00002 100,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,8027,80-0,3527,8027,800020,6029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 900,104 900,100,004 900,104 900,10002 900,206 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152333,60333,60+2,61333,60333,6000233,30333,60
ŽOS NYMBURKBAAZOSNYCZ000904835151,1051,100,0051,1051,100041,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 140,001 140,000,001 140,001 140,0000627,601 870,00