Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 17:07
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 05.12.2003

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.

05.11.200304.12.2003
08.12.200305.01.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852209,50209,500,00209,50209,5000111,50218,40
ALIACHEMBAASYNTHCZ0005091959135,00132,50-1,85132,50135,00334 45369,60161,10
ALIACHEMBABSYNTHCZ000511260713,0013,000,0013,0013,001802 3406,8015,90
AMMANN CRBAASTVSTCS0005003755249,90251,20+0,52249,90251,2000241,00302,10
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.GROUPBFABOCRCZ0009092607225,60225,60-0,13225,60225,60153 384161,20230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454666,40666,400,00666,40666,4000419,30764,20
BRISK TÁBORBAABRITACZ0005074856695,50686,10-2,68686,10695,5085 526266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 595,001 595,000,001 595,001 595,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009367,50367,50+2,08367,50367,5000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207341,70341,70+2,48341,70341,7000128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201270,10270,100,00270,10270,1000220,00291,00
CONSUS IFBFACONINCZ000802830554,8055,10+0,7354,8055,100042,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 360,003 360,000,003 360,003 360,00001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807800,00800,000,00800,00800,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 001,505 001,900,005 001,505 001,90002 920,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556502,30502,30+0,25502,30502,3000371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 600,008 600,00+1,478 600,008 600,0018 6004 115,608 600,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 050,001 000,00-4,761 000,001 050,0000405,801 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607328,20323,60-1,31321,00328,501 707554 172180,10336,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752242,00244,50+1,03242,00244,500081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025832,1032,100,0032,1032,100028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457180,10180,100,00180,10180,10397 02465,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300133,90131,50-1,71131,00135,3012 9081 719 45088,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051399,40393,50-1,67393,50399,4000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 945,001 945,000,001 945,001 945,0000912,001 980,00
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.LOUNYBAAELEKTCZ0005092353301,00301,000,00301,00301,0000222,50490,10
ENERGOAQUABAAENRGACS0008419750794,10791,60-0,31791,60794,1000486,00902,70
EUROVIA CSBAASTASZCS00050228541 349,001 340,00-0,851 340,001 349,001 1691 578 020826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001957,10957,10+2,46957,10957,1000620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 150,5013 750,60-2,8213 750,6014 150,60009 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 240,002 215,00-1,112 215,002 240,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851632,00590,00-6,64580,30632,006640 202490,20755,00
HOTEL PANORAMABAAPANORCS0008438354656,00654,10-0,28654,10656,00127 859409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 147,501 135,00-0,871 135,001 147,5000600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750218,70218,700,00218,70218,7000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 116,002 116,000,002 116,002 116,00001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 190,101 190,100,001 190,101 190,101517 8521 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908175,60175,600,00175,60175,6000129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001590,50590,50-0,08590,50590,501591476,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904150,90150,900,00150,90150,9000146,10292,00
JÁCHYMOV PMBAALAZJACS0008446753955,50955,50+4,88955,50955,5000505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657680,40680,40-9,28680,40680,4032 041526,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 285,102 285,10+2,002 285,102 285,10002 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,000,002 870,002 870,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158407,10407,10+9,99407,10407,1000337,50451,10
JIHOSTROJBAAJIHSTCS000503636781,1079,400,0079,2081,101179 32151,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955351,00351,000,00351,00351,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 831,002 831,00+0,032 831,002 831,00411 3242 300,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 675,003 525,00-2,083 525,003 675,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 573,401 577,80+0,271 573,401 577,80001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 010,003 010,00-0,193 010,003 010,001030 1002 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 264,502 242,70+0,112 239,802 264,50223502 3841 825,902 650,00
KOVOSVITBAAKOSVICS0005004464491,00490,000,00490,00491,005225 490351,00541,30
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 INVESTBAAKOTVACZ0009048955502,50502,50+4,68502,50502,5000330,00636,10
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.BAALATEPCS0008422853667,10679,100,00667,10679,1000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 273,501 273,500,001 273,501 273,50001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,9026,90+7,1726,9026,900016,7033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251476,10481,30+1,97465,70495,00545265 99474,10536,10
MADETABAAJIMLECS0008420550531,20531,200,00531,20531,2000364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755527,80527,800,00527,80527,8000310,60586,00
MEOPTA PŘEROVBAAMEOPTCS0005008960169,00169,000,00169,00169,000084,40173,00
METALIMEXBAAMETLXCS00084124581 750,001 724,50-1,451 724,501 750,00610 4751 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
MOTORPALBAAMOTORCZ0005084558242,00240,00-0,82240,00242,005212 484225,40315,50
NKT CABLESBAAKABKLCZ0005082255655,80650,20-0,85650,20655,8063 912544,00777,00
ODKOLEKBAAODKOLCZ0009064051735,70735,700,00735,70735,7000252,00770,50
OKDBAAOKDCZ0005100651280,00285,00+7,02262,00285,001 781497 437102,80310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 059,001 066,70+0,721 059,001 066,7000810,001 066,70
ON SEMICONDUCT. CRBABTEROSCZ000910380010,5010,50-7,8910,5010,507 68080 6409,0011,40
OSTROJBAAOSTROCS0008435558206,40206,80+2,57206,40206,80142 893117,20242,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085273,1073,100,0073,1073,10282 04746,0073,10
O2 C.R.BAATELECCZ0009093209262,20272,00+4,61262,20273,5010 1772 737 381238,00380,00
PARAMOBAAPARAMCZ0005091355525,00479,20+0,25479,20525,008645 104402,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,00108,00+6,71108,00108,00717 66887,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 339,4014 400,00+0,6914 339,4014 400,00686 09710 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 004,001 004,00+0,281 004,001 004,003131 124616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,70107,700,00107,70107,700080,00130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 982,501 982,500,001 982,501 982,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158762,50768,10+0,73762,50768,1000435,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 715,102 715,10+4,422 715,102 715,10001 900,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 541,202 541,20-7,782 541,202 541,2025 0822 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 030,902 030,900,002 030,902 030,902143 0501 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455855,10855,100,00855,10855,10899704 626319,20940,60
SČ ARMATURKABAASCARMCS0005003854165,60176,20+9,98165,60176,2000111,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 250,002 250,000,002 250,002 250,0049 0001 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 370,003 370,000,003 370,003 370,00516 8502 506,503 370,00
SELGENBAASELGECZ0009033650441,00445,00+1,02441,00445,0000242,00445,00
SETUZABAASETUZCZ0008460052324,60324,60-4,24324,60324,6000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350834,40834,40+1,95834,40834,4000388,30930,00
SFINXBAASFINXCS0005036458206,50206,500,00206,50206,5000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458631,30631,50-0,64631,30631,5000280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259440,00440,00-2,11440,00440,002812 320279,00502,50
SM ENERGETIKABAASMENGCZ00050783523 211,303 211,30-1,813 211,303 211,3026 4231 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 491,002 500,00+0,362 491,002 500,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251900,00900,00+1,69900,00900,002018 000667,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300155,00155,000,00155,00155,0000155,00268,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952615,00590,10-4,04590,10615,0015493 683270,30674,00
SPOLANABAASPOLACS000842495886,0086,000,0086,0086,000054,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858157,10157,60-1,56157,10161,000077,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753250,40262,70+4,91250,40262,7000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 911,102 050,00+7,571 911,102 050,00714 0721 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 475,003 475,000,003 475,003 475,00002 381,603 575,50
SUBTERRABAASBTERCS0005023050962,10960,50+1,09928,50962,1000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354169,10169,10-2,81169,10169,100045,20180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 072,101 072,100,001 072,101 072,1000805,501 100,00
TATRABAATATRACS000501845630,0029,50-0,6729,5030,002 75082 34029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950777,80777,800,00777,80777,8000400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 173,201 173,200,001 173,201 173,2000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351103,10103,100,00103,10103,100056,00119,30
TOMABAATOMACZ0005088559172,00168,40+0,05168,40175,0051889 08470,50180,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,00101 21099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 241,001 241,000,001 241,001 241,0000734,501 750,00
UNIPETROLBAAUNIPECZ000909150061,2061,10+0,6561,0062,305 768354 60633,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,000,00150,00150,006900128,70180,00
UNITED ENERGYBABPSZTECZ0005113308140,00140,000,00140,00140,000092,10150,10
UNITED ENERGYBAAPSZTECS00084586591 360,101 360,10-3,721 360,101 360,102838 083950,001 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 585,702 585,700,002 585,702 585,70001 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 150,003 150,00-10,003 150,003 150,00412 6002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658300,40300,400,00300,40300,4000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585016,2016,200,0016,2016,2032 880532 65614,8076,30
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
VÍTKOVICEBAAVITKOCZ000509855824,0023,00-4,1622,5024,209 309218 9747,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850361,00361,00+4,69361,00361,004014 440161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056196,20188,50-2,02188,40196,2000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353211,10211,100,00211,10211,1000110,10214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150285,00285,000,00285,00285,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657190,00200,00+5,26190,00200,0000100,20210,00
VULKANBAAVULKACZ0005100453240,10250,10+4,16240,10250,1000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 790,002 790,00-1,582 790,002 790,0012 7902 008,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,100,0028,0028,100019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 900,205 000,10+2,034 900,205 000,10002 700,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152310,10310,00-0,80310,00310,107122 010226,70331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 138,204 138,20+0,074 138,204 138,2028 2763 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835143,4043,40-8,6343,4043,40301 30241,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 583,801 583,800,001 583,801 583,8000627,601 870,00