Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 15:50
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 04.12.2003

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.

04.11.200303.12.2003
05.12.200305.01.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852209,50209,500,00209,50209,506413 440111,50218,40
ALIACHEMBAASYNTHCZ0005091959127,30135,00+6,97127,20135,0048564 73469,60161,10
ALIACHEMBABSYNTHCZ000511260713,0013,00-7,8013,0013,003604 6806,8015,90
AMMANN CRBAASTVSTCS0005003755249,90249,900,00249,90249,90327 997241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,00361,000,00361,00361,0000210,00504,50
AVIABAAAVIACS000502075923,2023,200,0023,2023,200019,0033,30
BMTBAABMTBOCS0005030758410,60410,600,00410,60410,6000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607225,40225,90+0,22225,40229,90388 609161,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454666,40666,400,00666,40666,4000419,30764,20
BRISK TÁBORBAABRITACZ0005074856705,00705,000,00705,00705,0000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 595,001 595,00+2,901 595,001 595,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009360,00360,00-2,04360,00360,00155 400178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207333,40333,40+1,03333,40333,402667128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201270,10270,100,00270,10270,1000220,00291,00
CONSUS IFBFACONINCZ000802830554,7054,700,0054,7054,70421942,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 360,003 360,00+0,903 360,003 360,00620 1601 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807800,00800,00+9,58800,00800,0021 600657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 000,305 001,50+0,025 000,305 001,50002 920,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556500,30501,00+3,23500,30501,0000371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 475,008 475,00+1,498 475,008 475,00004 115,608 600,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 050,001 050,000,001 050,001 050,0000405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607329,00327,90+0,12320,10329,001 643537 641180,10336,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752242,00242,000,00242,00242,0012029 04081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025832,1032,100,0032,1032,100028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457176,70180,10+5,32176,70180,100065,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300133,80133,80-1,18133,40135,906 221840 47288,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051400,20400,20+0,07400,20400,2000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 945,001 945,000,001 945,001 945,0047 780912,001 980,00
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.LOUNYBAAELEKTCZ0005092353301,00301,000,00301,00301,0000222,50490,10
ENERGOAQUABAAENRGACS0008419750801,60794,10-3,15794,10801,6000486,00902,70
EUROVIA CSBAASTASZCS00050228541 349,801 351,50+0,851 349,801 351,5000826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001934,20934,10-1,67933,60934,203330 823620,001 012,50
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 240,002 240,00+2,282 240,002 240,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851657,00632,00-6,24625,00674,004931 594490,20755,00
HOTEL PANORAMABAAPANORCS0008438354656,50656,00-0,01648,00656,5095 889409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 150,001 145,00-0,431 145,001 150,0000600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750219,20218,70-0,22218,70219,2000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 116,002 116,000,002 116,002 116,10001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 190,001 190,100,001 190,001 190,101619 0401 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908175,60175,600,00175,60175,6000129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001591,00591,000,00591,00591,0000476,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904150,90150,90-9,47150,90150,90304 527146,10292,00
JÁCHYMOV PMBAALAZJACS0008446753911,00911,00-4,65911,00911,00109 110505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657700,00750,00+0,13700,00750,00117 950526,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 235,102 240,20-1,962 235,102 240,20511 1812 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,000,002 870,002 870,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158370,10370,10-9,95370,10370,1041 480337,50451,10
JIHOSTROJBAAJIHSTCS000503636779,4079,400,0079,4079,401295351,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955351,00351,000,00351,00351,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 830,002 830,00+8,252 830,002 830,0038 4902 300,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 600,003 600,00-4,003 600,003 600,00518 0002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 573,401 573,40+0,271 573,401 573,40001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 016,003 016,00-5,753 015,003 016,001854 2852 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 332,802 240,20-2,622 240,102 337,108782 024 1761 825,902 650,00
KOVOSVITBAAKOSVICS0005004464490,00490,00-0,20490,00490,0031 470351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 136,301 136,300,001 136,301 136,3000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351132,00132,000,00132,00132,000097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955480,00480,00-5,88480,00480,0041 920330,00636,10
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.BAALATEPCS0008422853657,20679,10+1,63657,20679,102214 677431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 273,501 273,50-2,061 273,501 273,50001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,6025,100,0025,1027,600016,7033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251462,50472,00+5,21460,00500,00831400 23674,10536,10
MADETABAAJIMLECS0008420550531,20531,200,00531,20531,2000364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755527,80527,800,00527,80527,8000310,60586,00
MEOPTA PŘEROVBAAMEOPTCS0005008960169,00169,00-2,31169,00169,000084,40173,00
METALIMEXBAAMETLXCS00084124581 800,001 750,00-8,031 750,001 800,002544 4001 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
MOTORPALBAAMOTORCZ0005084558242,00242,000,00242,00242,0000225,40315,50
NKT CABLESBAAKABKLCZ0005082255655,80655,80-0,98655,80655,8021 312544,00777,00
ODKOLEKBAAODKOLCZ0009064051735,70735,70+0,09735,70735,7000252,00770,50
OKDBAAOKDCZ0005100651280,00266,30-4,85266,30280,0034093 013102,80310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 059,001 059,000,001 059,001 059,0000810,001 059,00
ON SEMICONDUCT. CRBABTEROSCZ000910380011,4011,400,0011,4012,00009,0011,40
OSTROJBAAOSTROCS0008435558208,30201,60+4,45201,60208,305210 590117,20242,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085273,1073,100,0073,1073,100046,0073,10
O2 C.R.BAATELECCZ0009093209257,50260,00+1,88240,00265,9017 6364 386 139238,00380,00
PARAMOBAAPARAMCZ0005091355478,00478,00-0,41478,00478,005727 246402,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958101,20101,20-3,25101,20101,20242 42987,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 429,4014 300,00-0,5914 300,0014 429,408114 65910 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 001,101 001,100,001 001,101 001,1000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,70107,70+0,46107,70107,700080,00130,00
POŠT.TISK.CENINBAAPTCENCZ00084392542 032,501 982,50-2,461 982,502 070,00001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158762,50762,50-0,72762,50768,1000435,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 600,102 600,10+0,972 600,102 600,1025 2001 900,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 755,602 755,70+0,022 755,602 755,70002 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.STAVIVABAARAABCZ0005101154130,10130,100,00130,10130,100081,10143,00
RMS MEZZANINEBAAPVTCS00084162512 030,902 030,90+0,982 030,902 030,90001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455855,10855,100,00855,10855,1043 420319,20940,60
SČ ARMATURKABAASCARMCS0005003854160,20160,20-10,00160,20160,205801111,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 250,002 250,00-5,262 250,002 250,0024 5001 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 370,003 370,00+4,493 370,003 370,001447 1802 506,503 370,00
SELGENBAASELGECZ0009033650440,50440,50+0,11440,50440,502881242,00440,50
SETUZABAASETUZCZ0008460052339,00339,000,00339,00339,0062 034183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350818,30818,40+0,15818,20818,405040 916388,30930,00
SFINXBAASFINXCS0005036458206,50206,500,00206,50206,5000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458631,30635,600,00631,30635,6000280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259449,50449,50+2,15449,50449,5000279,00502,50
SM ENERGETIKABAASMENGCZ00050783523 270,803 270,80+2,103 266,803 270,80001 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 490,102 491,00+0,032 490,102 491,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251900,00885,00-1,66885,00900,0000667,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300155,00155,000,00155,00155,0000155,00268,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952601,10615,00+2,31601,10615,0011671 118270,30674,00
SPOLANABAASPOLACS000842495886,0086,000,0086,0086,000054,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858160,00160,10-1,17160,00160,10927148 37077,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753250,40250,400,00250,40250,4000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 911,101 905,60-2,551 905,601 911,1047 6391 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 475,003 475,000,003 475,003 475,00002 381,603 575,50
SUBTERRABAASBTERCS0005023050950,40950,10-0,09950,10951,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354162,60174,00+11,25162,60174,00223 60045,20180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 072,101 072,100,001 072,101 072,101212 865805,501 100,00
TATRABAATATRACS000501845630,0029,70-10,0029,7032,5011 694356 55629,7060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950777,80777,80+1,01777,80777,8000400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 173,201 173,20-3,961 173,201 173,2033 520932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351103,10103,100,00103,10103,100056,00119,30
TOMABAATOMACZ0005088559168,30168,30+0,05168,30168,30142 35670,50180,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 241,001 241,000,001 241,001 241,0000734,501 750,00
UNIPETROLBAAUNIPECZ000909150062,1060,70-0,6560,7062,7012 434764 53433,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,000,00150,00150,0000128,70180,00
UNITED ENERGYBABPSZTECZ0005113308140,00140,000,00140,00140,000092,10150,10
UNITED ENERGYBAAPSZTECS00084586591 412,501 412,700,001 412,501 412,7000950,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 585,702 585,70+1,392 585,702 585,70001 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 500,003 500,000,003 500,003 500,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658300,40300,400,00300,40300,4000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585016,0016,20+1,2516,0016,202 34637 59614,8076,30
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 MIKULOVBAAVINOMCS0008465159805,00805,000,00805,00805,0000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855824,0024,00+6,6622,5024,0010 453242 0567,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850344,80344,80-0,02344,80344,8000161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,00192,40-6,19192,40200,0000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353211,10211,10+5,02211,10211,1000110,10214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150285,00285,000,00285,00285,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657190,00190,00-0,57190,00190,00254 750100,20210,00
VULKANBAAVULKACZ0005100453240,10240,10+0,04240,10240,10102 401156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 835,002 835,000,002 835,002 835,00002 008,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,10+0,3528,0028,100019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 900,204 900,200,004 900,204 900,20002 700,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152312,50312,50+0,80312,50312,5000226,70331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 139,804 135,20-0,094 135,204 139,801249 6613 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