Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 12:59
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 03.12.2003

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.

03.11.200302.12.2003
04.12.200302.01.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852209,50209,50+0,09209,50209,50428 799111,50218,40
ALIACHEMBAASYNTHCZ0005091959127,30126,20+0,07126,20127,30334 19769,60161,10
ALIACHEMBABSYNTHCZ000511260714,1014,10-3,4214,1014,104486 3176,8015,90
AMMANN CRBAASTVSTCS0005003755249,90249,90-9,25249,90249,90235 748241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,00361,000,00361,00361,0000210,00504,50
AVIABAAAVIACS000502075923,2023,200,0023,2023,200019,0033,30
BMTBAABMTBOCS0005030758410,60410,60-9,99410,60410,6031 232190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607230,00225,40+0,31224,60230,0014733 115161,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454666,40666,400,00666,40666,4000419,30764,20
BRISK TÁBORBAABRITACZ0005074856705,00705,000,00705,00705,001705266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 550,001 550,000,001 550,001 550,001015 500580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009367,50367,500,00367,50367,5000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207330,00330,00-1,01330,00330,00185 940128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201270,10270,100,00270,10270,10308 103220,00291,00
CONSUS IFBFACONINCZ000802830554,6054,70+0,1854,5054,700042,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 330,003 330,00-0,893 330,003 330,0026 6601 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807730,00730,000,00730,00730,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 000,105 000,10-6,275 000,105 000,1015 0002 920,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556517,10485,30+0,83485,30517,10125 983371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 600,008 350,00-2,908 350,008 600,00325 3004 115,608 600,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 050,001 050,000,001 050,001 050,0000405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607328,90327,50-0,42327,50335,002 017662 326180,10336,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752268,80242,00-9,97242,00268,800081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025832,1032,100,0032,1032,100028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457171,00171,00-9,04171,00171,00183 07865,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300134,40135,40+0,74133,40135,6017 0992 305 16488,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051399,90399,90+3,84399,90399,9000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 946,001 945,00-0,051 945,001 946,0000912,001 980,00
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.LOUNYBAAELEKTCZ0005092353292,30301,00+3,40292,30301,0000222,50490,10
ENERGOAQUABAAENRGACS0008419750820,00820,000,00820,00820,00824675 680486,00902,70
EUROVIA CSBAASTASZCS00050228541 340,001 340,000,001 335,001 340,00204273 340826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001933,80950,00+1,78933,80950,002725 553620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 150,0014 150,000,0014 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 190,002 190,00+5,742 190,002 190,00613 1401 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851710,50674,10-6,50670,00721,008255 681490,20755,00
HOTEL PANORAMABAAPANORCS0008438354700,00656,10-6,27654,00700,005636 943409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 150,001 150,000,001 150,001 150,0000600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750219,20219,20-0,04219,20219,2000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 115,002 116,10+0,052 115,002 116,10001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 210,001 190,10-0,821 190,101 210,00111134 1311 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908175,60175,600,00175,60175,60559 658129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001591,00591,000,00591,00591,0000476,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904167,20166,70-0,29166,70167,2000146,10292,00
JÁCHYMOV PMBAALAZJACS0008446753955,50955,50+4,88955,50955,5000505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657680,50749,000,00680,50749,003021 100526,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 285,102 285,100,002 285,102 285,10002 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,000,002 870,002 870,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,00411,000,00411,00411,0093 699337,50451,10
JIHOSTROJBAAJIHSTCS000503636772,3079,40+9,9772,3079,400051,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955351,00351,000,00351,00351,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 614,102 614,10-9,852 614,102 614,10513 0712 300,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 750,003 750,00+1,763 750,003 750,00933 7502 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 577,801 569,10-0,551 569,101 577,801828 3221 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 016,003 200,00+2,963 016,003 200,001339 7602 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 293,002 300,60+0,462 293,002 310,10104239 3301 825,902 650,00
KOVOSVITBAAKOSVICS0005004464520,00491,00+0,20491,00520,005025 710351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 136,301 136,300,001 136,301 136,3000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351132,00132,00+6,02132,00132,0012216 10497,40165,10
K-T-V INVESTBAAKOTVACZ0009048955510,00510,00+3,65510,00510,0000330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 283,601 283,600,001 283,601 283,6000793,501 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251957,10957,100,00957,10957,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853668,20668,20+2,06668,20668,2000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,401 300,40-2,961 300,401 300,4067 8021 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,6025,10-1,9525,1025,6080020 15516,7033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251481,20448,60-6,79448,60490,001 429687 21174,10536,10
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 800,001 903,00+4,271 800,001 903,001426 5391 530,002 175,10
MILETABAAMILETCS000502745774,4074,400,0074,4074,400058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552172,00172,000,00172,00172,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558242,00242,000,00242,00242,00153 630225,40315,50
NKT CABLESBAAKABKLCZ0005082255662,30662,30+1,43662,30662,3042 649544,00777,00
ODKOLEKBAAODKOLCZ0009064051736,00735,000,00735,00737,00118 093252,00770,50
OKDBAAOKDCZ0005100651274,10279,90+2,52264,20280,001 609441 088102,80310,00
ON SEMICONDUCT. CRBABTEROSCZ000910380011,4011,400,0011,4011,40009,0011,40
ON SEMICONDUCT. CRBAATEROSCS0005018852992,901 059,00+6,65992,901 059,0000810,001 059,00
OSTROJBAAOSTROCS0008435558211,10193,00-8,83193,00211,1030964 022117,20242,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085273,1073,100,0073,1073,10429246,0073,10
O2 C.R.BAATELECCZ0009093209253,00255,20+4,16244,10255,2015 8033 934 928238,00380,00
PARAMOBAAPARAMCZ0005091355479,00480,00+1,28479,00480,0062 875402,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958104,60104,60+3,97104,60104,600087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 356,0014 385,90+0,3114 356,0014 385,9014201 34810 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 001,101 001,10-0,051 001,101 001,1022 002616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,10107,20+0,09107,10107,20212 25080,00130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 032,502 032,500,002 032,502 032,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158762,50768,10+0,73762,50768,1000435,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 575,102 575,10-5,672 575,102 575,1025 1501 900,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 822,302 755,10-2,382 755,102 822,30002 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.STAVIVABAARAABCZ0005101154130,10130,10+0,85130,10130,10364 68481,10143,00
RMS MEZZANINEBAAPVTCS00084162512 011,002 011,000,002 011,002 091,003673 8001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455920,00855,10-0,04855,10920,002118 671319,20940,60
SČ ARMATURKABAASCARMCS0005003854178,00178,000,00178,00178,0000111,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 350,002 375,00+2,152 350,002 375,00001 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 225,003 225,000,003 225,003 225,00002 506,503 370,00
SELGENBAASELGECZ0009033650440,00440,000,00440,00440,00104 400242,00440,00
SETUZABAASETUZCZ0008460052354,90339,000,00339,00354,905318 698183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350830,00817,10+0,18817,10830,00129106 825388,30930,00
SFINXBAASFINXCS0005036458206,50206,500,00206,50206,5000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458630,70635,60+0,77630,70635,6000280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259440,00440,00-2,11440,00440,00187 920279,00502,50
SM ENERGETIKABAASMENGCZ00050783523 203,203 203,30+2,093 203,203 203,301341 6421 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 490,102 490,100,002 490,102 490,10512 4512 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251900,00900,000,00900,00900,0000667,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300155,00155,000,00155,00155,0000155,00268,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952635,00601,10-1,45600,50635,00316194 796270,30674,00
SPOLANABAASPOLACS000842495886,0086,00-10,4186,0086,00605 16054,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858154,20162,00+5,12154,20162,0052884 49577,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753237,80250,40+0,16237,80250,40378 849156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,101 955,50+0,271 950,101 955,50001 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 475,003 475,000,003 475,003 475,00002 381,603 575,50
SUBTERRABAASBTERCS0005023050950,30951,000,00950,30951,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354169,00156,40-7,61156,40169,00518 31745,20180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 072,101 072,100,001 072,101 072,1000805,501 100,00
TATRABAATATRACS000501845634,0033,00-2,9430,1034,203 270107 87733,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950770,00770,00-1,00770,00770,004534 650400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 221,601 221,600,001 221,601 221,6000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351103,10103,100,00103,10103,100056,00119,30
TOMABAATOMACZ0005088559168,10168,20-1,11168,10168,2027946 90470,50180,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 241,001 241,00-9,511 241,001 241,001214 892734,501 750,00
UNIPETROLBAAUNIPECZ000909150062,3061,10-1,6161,1062,808 738542 45333,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,00-4,76150,00150,006900128,70180,00
UNITED ENERGYBABPSZTECZ0005113308140,00140,000,00140,00140,0010014 00092,10150,10
UNITED ENERGYBAAPSZTECS00084586591 412,501 412,600,001 412,501 412,6000950,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 600,002 550,10-1,912 550,102 600,001436 2001 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 500,003 500,000,003 500,003 500,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658300,40300,40-0,19300,40300,4000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585016,2016,00-1,2316,0016,206 483104 82514,8076,30
VHOSBAAVHOSCZ0009047254706,00706,000,00706,00706,0000632,00950,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,1011 5001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159805,00805,00-1,23805,00805,003024 150731,10928,00
VÍTKOVICEBAAVITKOCZ000509855821,5022,50+1,3521,4023,9016 607373 8497,7030,30
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.CHRUDIMBAAVOKCRCZ0009047056205,10205,10-4,15205,10205,102410123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353201,00201,000,00201,00201,002402110,10214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150285,00285,000,00285,00285,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657191,10191,10-9,00191,10191,105956100,20210,00
VULKANBAAVULKACZ0005100453240,00240,000,00240,00240,004960156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 835,002 835,00-0,082 835,002 835,00002 008,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,00+1,4428,0028,000019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 900,204 900,200,004 900,204 900,2029 8002 700,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152310,20310,00-0,06310,00310,207021 706226,70331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 137,804 139,00+0,044 137,004 140,501666 2223 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835147,5047,500,0047,5047,500041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 583,801 583,800,001 583,801 583,8000627,601 870,00