Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 16:42
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 11.12.2003

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.

11.11.200310.12.2003
12.12.200312.01.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852200,10200,100,00200,10200,10529 625114,10218,40
ALIACHEMBAASYNTHCZ0005091959133,00133,00+3,02133,00133,00101 33069,60161,10
ALIACHEMBABSYNTHCZ000511260713,3013,300,0013,3013,30006,8015,90
AMMANN CRBAASTVSTCS0005003755257,80261,20+1,31257,80261,2000241,00302,10
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.GROUPBFABOCRCZ0009092607227,70227,40+0,04227,40227,70153 414163,10234,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454666,40666,400,00666,40666,4000419,30764,20
BRISK TÁBORBAABRITACZ0005074856692,10692,100,00692,10692,1000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 550,001 550,00-2,821 550,001 550,005077 500580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009356,30356,300,00356,30356,3000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207330,00330,00-2,94330,00330,00103 300128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201270,10270,100,00270,10270,1000220,00291,00
CONSUS IFBFACONINCZ000802830555,8055,800,0055,8055,800042,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 360,003 360,000,003 360,003 360,00002 050,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807800,00800,000,00800,00800,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 201,205 101,20-1,925 101,205 201,20002 920,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556502,50510,10+1,51502,50510,1000371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 400,108 400,100,008 400,108 400,1018 4004 135,008 600,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 001,001 001,00-2,381 001,001 001,0055 005422,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607332,90334,00+0,78332,90334,00324107 915180,10336,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752242,00242,300,00242,00242,300091,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025830,0030,000,0030,0030,003090028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457180,50180,00-0,55180,00198,00603112 42165,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300131,50132,00+0,07131,30132,5017 7832 348 27188,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051400,00396,50-0,87396,50400,0000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 929,901 929,900,001 929,901 929,9000912,001 980,00
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.LOUNYBAAELEKTCZ0005092353301,00301,000,00301,00301,0000250,10490,10
ENERGOAQUABAAENRGACS0008419750780,00780,00+0,14780,00780,00194151 320490,00902,70
EUROVIA CSBAASTASZCS00050228541 384,201 400,20+1,451 384,201 435,00200283 758854,401 462,00
FINOP HOLDINGBAAFINOPCZ0008418001975,70975,70+2,70975,70975,7000620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 025,1014 025,100,0014 025,1014 025,10009 600,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751800,00800,000,00800,00800,0000401,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 130,002 170,10+3,332 130,002 170,10001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851695,70711,70+4,61695,70713,0013796 396490,20755,00
HOTEL PANORAMABAAPANORCS0008438354716,10717,10+0,70716,00717,108660 904409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 126,001 126,100,001 126,001 126,1000600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,00+8,79240,00240,00204 800107,30348,00
IDEAL STANDARDBAAKEZTECS00084170692 116,002 116,100,002 116,002 116,10001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 190,001 190,000,001 190,001 190,0086102 3401 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908168,50166,20-0,95166,20168,5000129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001585,00585,000,00585,00585,0042 340476,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904141,00141,00-9,38141,00141,00304 230136,00292,00
JÁCHYMOV PMBAALAZJACS0008446753955,50955,500,00955,50955,5000505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657700,20750,00+7,12700,10750,0010473 813526,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 240,002 240,000,002 240,002 240,0024 4802 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,000,002 870,002 870,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158407,20407,20-0,44407,20407,2062 443337,50451,10
JIHOSTROJBAAJIHSTCS0005036367103,10103,10+7,39103,10103,10919 38251,50103,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955354,00354,00+0,56354,00354,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,00-3,332 900,002 900,0025 8002 450,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 725,003 745,00+0,533 725,003 745,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 577,801 577,800,001 577,801 577,8046 3111 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341562 994,503 002,30+0,262 994,503 002,30002 003,203 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150308,10308,100,00308,00308,1000255,00342,20
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 650,302 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 331,102 325,30-0,202 325,202 331,105261 235 4901 825,902 650,00
KOVOSVITBAAKOSVICS0005004464420,00420,00-4,06420,00420,003012 600351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 146,001 146,00+0,061 146,001 146,0000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351132,00132,000,00132,00132,000097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955470,00470,000,00470,00470,00219 870330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 217,101 217,100,001 217,101 217,1000800,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251957,10957,100,00957,10957,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853657,30661,20+0,59657,30661,2000431,00711,90
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 118,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,9026,900,0026,9027,600016,8033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251482,20491,90+2,13482,20492,00788383 47080,20536,10
MADETABAAJIMLECS0008420550515,10515,100,00515,10515,1073 606364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755486,70486,700,00486,70486,7000310,60586,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,60145,60-4,27145,60145,60687484,40173,00
METALIMEXBAAMETLXCS00084124581 750,101 750,10-4,881 750,101 750,1011 7501 530,002 175,10
MILETABAAMILETCS000502745767,0067,000,0067,0067,000058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,70173,70-0,74173,70173,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558240,10240,100,00240,10240,1000225,40315,50
NKT CABLESBAAKABKLCZ0005082255656,70656,70+0,13656,70656,701657544,00777,00
ODKOLEKBAAODKOLCZ0009064051699,00699,000,00699,00699,0000252,00770,50
OKDBAAOKDCZ0005100651267,70270,50-1,42267,70280,00665181 665103,40310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 111,101 116,70+0,501 111,101 116,7000810,001 116,70
ON SEMICONDUCT. CRBABTEROSCZ000910380011,0011,00-9,0911,0011,001922 1129,0012,10
OSTROJBAAOSTROCS0008435558207,40207,40+0,87207,40207,4071 452120,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085274,1074,10+0,1374,1074,100046,0074,10
O2 C.R.BAATELECCZ0009093209271,90272,90-0,61271,90274,202 447667 575238,00380,00
PARAMOBAAPARAMCZ0005091355527,00527,00+5,69527,00527,002915 283402,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958111,20111,200,00111,20111,200087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 549,0014 549,50+0,7914 549,0014 549,501031 343 64810 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 004,001 004,100,001 004,001 004,1000617,001 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652119,70123,40+4,22119,70123,400082,00130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 910,001 910,00-2,791 910,001 910,0047 6401 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158751,10751,10-2,21751,10751,101612 018435,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 715,002 715,000,002 715,002 715,00001 940,102 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 543,002 543,10+0,022 543,002 543,10002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,7000102,00250,00
PSVSBAAPRSVOCZ00051115001 321,001 321,00+0,811 321,001 321,0000746,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154119,20119,20-7,59119,20119,20121 43081,10143,00
RMS MEZZANINEBAAPVTCS00084162512 030,902 030,900,002 030,902 030,9036 1501 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455790,00790,00-7,85790,00790,0086 320351,10940,60
SČ ARMATURKABAASCARMCS0005003854191,00191,000,00191,00191,0000111,60199,60
SČ ENERGETIKABAASEVENCZ00050780552 211,402 220,000,002 211,402 220,00001 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 113,003 185,00+2,313 113,003 185,00002 508,303 370,00
SELGENBAASELGECZ0009033650446,10447,00+0,20446,10447,0000242,00447,00
SETUZABAASETUZCZ0008460052310,10310,100,00310,10310,1082 481183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350860,00865,00+2,96842,00865,00537461 810411,00930,00
SFINXBAASFINXCS0005036458206,50206,50+3,25206,50206,5000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458637,90635,60-0,78635,60640,6000280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259440,00440,00-2,22440,00440,001440280,00502,50
SM ENERGETIKABAASMENGCZ00050783523 207,303 203,30+0,823 203,303 207,302166 4741 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 500,102 500,100,002 500,102 500,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251980,00980,00+4,25980,00980,0065 880671,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300154,00154,000,00154,00154,0000154,00268,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952600,00581,20+0,17580,70600,0016999 810270,30674,00
SPOLANABAASPOLACS000842495881,3082,30-4,7481,3082,3013511 02654,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858158,10154,10+0,26154,00160,0037058 32177,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753250,00275,00+9,91230,90275,004812 268156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 900,101 900,100,001 900,101 900,101019 0011 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 550,003 550,000,003 550,003 550,00002 402,103 575,50
SUBTERRABAASBTERCS0005023050913,30914,00+0,10913,20914,0000802,501 098,00
ŠMERAL BRNOBAASMERACS0005029354169,00169,00-0,05169,00169,00203 38045,20180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 000,101 000,100,001 000,101 000,1033 000835,001 100,00
TATRABAATATRACS000501845634,5032,60+1,8732,6034,5037712 95029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950770,00770,000,00770,00770,0000400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 280,001 280,00+4,471 280,001 280,00108138 240932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351107,00106,000,00106,00107,000056,00119,30
TOMABAATOMACZ0005088559180,00180,00+5,14180,00180,00366 48070,50180,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 411,101 411,000,001 411,001 411,102231 043734,501 750,00
UNIPETROLBAAUNIPECZ000909150061,1061,10-1,6161,1062,009 401580 18833,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354157,50157,500,00157,50157,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 460,001 460,00+3,531 460,001 460,004159 8601 002,001 500,00
UNITED ENERGYBABPSZTECZ0005113308136,00139,90-0,07136,00139,9060484 09496,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 341,002 341,000,002 341,002 341,00001 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 122,003 122,000,003 122,003 122,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658295,60295,60-1,59295,60295,6072 069245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585016,5016,50+1,2216,5016,5071211 74814,8076,30
VHOSBAAVHOSCZ0009047254706,00706,000,00706,00706,0000632,00950,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,101522 5021 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159785,00785,10+0,01785,00785,1000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855823,0023,00+2,2223,0023,805 818134 3437,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850328,60328,700,00328,60328,7000161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,00200,100,00200,00200,1000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353212,10212,100,00212,10212,1000110,10214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,50240,500,00240,50240,5000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657205,30205,30-0,48205,30205,30102 053100,20212,60
VULKANBAAVULKACZ0005100453250,10250,100,00250,10250,1061 501156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 800,002 766,00-1,212 766,002 800,003494 6742 100,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,000,0028,0028,000019,0029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 900,104 900,200,004 900,104 900,20002 701,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152310,70310,10-0,19310,10310,709529 483233,30331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 120,004 140,00+0,044 100,804 199,0046190 6283 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835154,4054,40+4,6154,4054,401005 44041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 453,401 453,400,001 453,401 453,4000627,601 870,00