Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 0:45
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 02.12.2003

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.

31.10.200301.12.2003
03.12.200301.01.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852208,80209,30+1,89208,80209,3000111,50218,40
ALIACHEMBAASYNTHCZ0005091959135,20126,10-3,07126,10135,20547 22869,60161,10
ALIACHEMBABSYNTHCZ000511260714,6014,60-2,6614,6014,60006,8015,90
AMMANN CRBAASTVSTCS0005003755275,40275,40+0,03275,40275,4000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,00361,000,00361,00361,0000210,00504,50
AVIABAAAVIACS000502075923,2023,200,0023,2023,200019,0033,30
BMTBAABMTBOCS0005030758456,20456,200,00456,20456,2000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607224,30224,70-2,26224,20224,709521 318161,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454666,40666,400,00666,40666,4000419,30764,20
BRISK TÁBORBAABRITACZ0005074856690,10705,00+8,41690,10705,005639 420266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 550,001 550,00+3,261 550,001 550,006093 000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009367,50367,50+2,08367,50367,5000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207333,40333,40-2,42333,40333,404013 336128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201270,10270,100,00270,10270,105615 126220,00291,00
CONSUS IFBFACONINCZ000802830554,5054,60+0,1854,5054,600042,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 360,003 360,000,003 360,003 360,00001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807730,00730,000,00730,00730,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 335,105 335,10+6,695 335,105 335,10210 6702 920,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556517,10481,30-7,65481,30517,103316 635371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 600,008 600,000,008 600,008 600,0018 6004 115,608 600,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 050,001 050,00-4,371 050,001 050,0000405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607330,70328,90-1,46328,90330,70889293 243180,10336,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752268,80268,80+6,66268,80268,800081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025832,1032,100,0032,1032,100028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457190,00188,00-1,05188,00190,0011521 83065,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300137,50134,40-2,25133,00137,5010 0131 352 94388,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051385,10385,10+9,96385,10385,1000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 946,001 946,000,001 946,001 946,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 121,001 121,00-5,441 121,001 121,004044 840470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353277,30291,10+4,93277,30291,1000222,50490,10
ENERGOAQUABAAENRGACS0008419750810,20820,00-0,93810,20829,9000486,00902,70
EUROVIA CSBAASTASZCS00050228541 340,001 340,000,001 340,001 340,003040 200826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001933,30933,30-0,87933,30933,301816 799620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 150,0014 150,00+3,2814 150,0014 150,00009 600,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751800,00800,000,00800,00800,0000393,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 070,502 071,10-3,662 070,502 071,10001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851693,00721,00+2,85693,00734,006345 562490,20755,00
HOTEL PANORAMABAAPANORCS0008438354651,50700,00+6,06626,60700,002818 328409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 150,001 150,00+7,421 150,001 150,002528 750600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750219,20219,300,00219,20219,3000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 115,002 115,000,002 115,002 115,00001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 200,001 200,00-0,821 200,001 200,001214 4001 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908175,60175,60-1,23175,60175,60254 390129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001591,00591,000,00591,00591,0000476,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904167,20167,200,00167,20167,2000146,10292,00
JÁCHYMOV PMBAALAZJACS0008446753911,00911,000,00911,00911,00109 110505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657680,20749,00+4,56680,20749,00139 531526,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 299,602 285,10-3,132 285,102 299,60002 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,000,002 870,002 870,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,00411,000,00411,00411,0000337,50451,10
JIHOSTROJBAAJIHSTCS000503636772,2072,20-0,1372,2072,20141 01151,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955351,00351,000,00351,00351,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,00-6,452 900,002 900,0012 9002 300,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 785,003 685,00-2,643 685,003 785,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 571,001 577,80+0,431 571,001 577,80001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 108,003 108,000,003 108,003 108,00002 003,203 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150305,00305,000,00305,00305,0000255,00342,20
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 650,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 334,002 290,00-1,012 290,002 334,00159365 0051 825,902 650,00
KOVOSVITBAAKOSVICS0005004464490,00490,00+8,79490,00490,003014 700351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 136,301 136,300,001 136,301 136,3000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351124,50124,500,00124,50124,500097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955492,00492,00-2,38492,00492,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 283,501 283,60+0,081 283,501 283,6000793,501 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251957,10957,100,00957,10957,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853661,20654,70-2,31654,70661,20127 882431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 340,201 340,20+3,071 340,201 340,20001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,6025,60-7,9125,6025,601503 84016,7033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251485,70481,30-0,84480,30506,00423207 06074,10536,10
MADETABAAJIMLECS0008420550531,20531,200,00531,20531,2000364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755527,80527,800,00527,80527,8000310,60586,00
MEOPTA PŘEROVBAAMEOPTCS0005008960173,00173,000,00173,00173,000084,40173,00
METALIMEXBAAMETLXCS00084124581 800,001 825,00+1,381 800,001 825,00001 530,002 175,10
MILETABAAMILETCS000502745774,4074,400,0074,4074,400058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552172,00172,000,00172,00172,00183 096156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558242,00242,000,00242,00242,0092 178225,40315,50
NKT CABLESBAAKABKLCZ0005082255655,80652,900,00652,90655,8095 894544,00777,00
ODKOLEKBAAODKOLCZ0009064051735,00735,00-1,44735,00735,001611 760252,00770,50
OKDBAAOKDCZ0005100651275,70273,00-2,50273,00285,001 008279 568102,80310,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70992,90+9,99902,70992,9000810,001 000,00
ON SEMICONDUCT. CRBABTEROSCZ000910380010,4011,40+15,1510,4011,40009,0011,40
OSTROJBAAOSTROCS0008435558211,70211,70+0,28211,70211,7000117,20242,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085273,1073,100,0073,1073,100046,0073,10
O2 C.R.BAATELECCZ0009093209264,30245,00-8,75243,10272,6010 0092 556 053238,00380,00
PARAMOBAAPARAMCZ0005091355477,40473,90-0,29473,90477,4073 335402,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958100,60100,60-3,82100,60100,60121 20787,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 376,5014 341,40-0,5814 341,4014 376,509129 31710 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 001,701 001,700,001 001,701 001,7000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,10107,10-0,55107,10107,10262 78580,00130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 032,502 032,500,002 032,502 032,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158752,50762,50+3,96752,50762,5000435,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 730,102 730,100,002 730,102 730,10001 900,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 822,302 822,300,002 822,302 822,30002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,7000102,00250,00
PSVSBAAPRSVOCZ00051115001 315,901 315,900,001 315,901 315,9000730,001 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154143,00129,00-9,79129,00143,00547 66681,10143,00
RMS MEZZANINEBAAPVTCS00084162512 011,002 011,000,002 011,002 011,005721 172 6001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455855,10855,50-5,58855,10855,503126 511319,20940,60
SČ ARMATURKABAASCARMCS0005003854179,00178,00-0,55178,00179,0000111,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 325,002 325,00-1,062 325,002 325,0024 6501 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 220,003 225,00+0,153 220,003 225,00002 506,503 370,00
SELGENBAASELGECZ0009033650440,00440,000,00440,00440,0000242,00440,00
SETUZABAASETUZCZ0008460052339,00339,000,00339,00339,00124 068183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350815,60815,60+0,30815,60815,602520 390388,30930,00
SFINXBAASFINXCS0005036458206,50206,50+3,25206,50206,5000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458616,30630,70+2,33616,30630,7000280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259449,50449,50+2,15449,50449,5000279,00502,50
SM ENERGETIKABAASMENGCZ00050783523 137,703 137,70+0,523 137,703 137,70618 8261 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 490,002 490,100,002 490,002 490,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251900,00900,00-6,25900,00900,00109 000667,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300155,00155,000,00155,00155,0000155,00268,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952620,00610,00+1,49600,50620,00320194 323270,30674,00
SPOLANABAASPOLACS000842495888,0096,00+9,0988,0096,001029 60854,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858151,00154,10-2,34151,00157,801 228186 53177,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753250,00250,000,00250,00250,0041 000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,101 950,10+2,621 950,101 950,10001 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 475,003 475,00+2,203 475,003 475,00002 381,603 575,50
SUBTERRABAASBTERCS0005023050955,80951,00-2,46950,10955,8000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354169,30169,300,00169,30169,30203 38645,20180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 072,101 072,100,001 072,101 072,1000805,501 100,00
TATRABAATATRACS000501845633,0034,00-1,7332,5034,003 379110 77533,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950777,80777,80+0,05777,80777,8000400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 221,601 221,600,001 221,601 221,6000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351103,10103,100,00103,10103,100056,00119,30
TOMABAATOMACZ0005088559172,50170,10+0,47170,10172,507913 59470,50180,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 378,601 371,50-0,161 371,501 378,601013 967734,501 750,00
UNIPETROLBAAUNIPECZ000909150062,9062,10-1,5862,1063,8014 666926 46233,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354157,50157,500,00157,50157,5000128,70180,00
UNITED ENERGYBABPSZTECZ0005113308140,00140,000,00140,00140,000092,10150,10
UNITED ENERGYBAAPSZTECS00084586591 412,501 412,60+3,861 412,501 412,6000950,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 600,002 600,000,002 600,002 600,00001 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 500,003 500,000,003 500,003 500,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658300,00301,00-0,03300,00301,003610 815245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585015,5016,20+3,1815,5016,201 01516 43314,8076,30
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 MIKULOVBAAVINOMCS0008465159815,10815,10+1,24815,10815,1064 891731,10928,00
VÍTKOVICEBAAVITKOCZ000509855822,2022,20+3,2521,3022,2010 415229 4997,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850344,80344,900,00344,80344,9000161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056214,00214,000,00214,00214,0000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353201,00201,00+0,24201,00201,0000110,10214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150285,00285,000,00285,00285,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657210,00210,000,00210,00210,0046096 600100,20210,00
VULKANBAAVULKACZ0005100453240,00240,000,00240,00240,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 837,502 837,500,002 837,502 837,50002 008,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,6027,60+1,0927,6027,6045612 58619,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 900,104 900,100,004 900,104 900,1029 8002 700,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152310,20310,20-0,79310,20310,20103 102226,70331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 139,004 137,00-0,044 134,504 139,1030124 1313 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835147,5047,500,0047,5047,500041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 583,801 583,80-1,031 583,801 583,8000627,601 870,00