Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 5:03
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 12.12.2003

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.

12.11.200311.12.2003
15.12.200312.01.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852205,00207,40+3,64205,00207,408818 069114,10218,40
ALIACHEMBAASYNTHCZ0005091959133,00138,00+3,75131,50138,00162 13569,60161,10
ALIACHEMBABSYNTHCZ000511260712,3014,60+9,7712,3014,603484 9706,8015,90
AMMANN CRBAASTVSTCS0005003755261,20261,200,00261,20261,20236 008241,00302,10
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.GROUPBFABOCRCZ0009092607228,10228,10+0,30228,10228,103684163,10234,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454666,40666,400,00666,40666,4000419,30764,20
BRISK TÁBORBAABRITACZ0005074856705,00705,00+1,86705,00705,00149 870266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 525,501 525,50-1,581 525,501 525,5000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009356,30356,300,00356,30356,3000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207330,00330,000,00330,00330,00185 940128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201270,10283,60+4,99270,10283,6000220,00291,00
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 101,205 186,80+1,675 101,205 186,80002 920,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556517,00521,30+2,19517,00521,3000371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 550,008 550,00+1,788 550,008 550,0018 5504 135,008 600,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 001,001 001,000,001 001,001 001,0011 001422,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607333,70341,90+2,36333,70341,904 2461 441 510180,10341,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752242,00242,300,00242,00242,300091,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025830,0033,00+10,0030,0033,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457182,00182,00+1,11182,00182,00183 27665,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300132,00133,30+0,98131,30134,909 8291 300 97088,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051385,00399,00+0,63385,00399,0000260,00458,10
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
ENERGOAQUABAAENRGACS0008419750793,90794,00+1,79793,90794,0000490,00902,70
EUROVIA CSBAASTASZCS00050228541 450,101 436,00+2,551 435,101 450,1000854,401 462,00
FINOP HOLDINGBAAFINOPCZ0008418001975,70975,700,00975,70975,7000620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 025,1014 005,60-0,1314 002,6014 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 170,102 170,100,002 170,102 170,10001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851712,00650,00-8,66640,00713,107853 267490,20755,00
HOTEL PANORAMABAAPANORCS0008438354717,00700,50-2,31700,50717,005438 727409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 126,001 126,000,001 126,001 126,0000600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000107,30348,00
IDEAL STANDARDBAAKEZTECS00084170692 116,002 116,000,002 116,002 116,0024 2321 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 170,101 170,10-1,671 170,101 170,1055 8511 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908167,30165,60-0,36165,60167,3000129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001585,00580,00-0,85580,00585,0063 490476,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904131,00131,00-7,09131,00131,006786131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753955,50955,500,00955,50955,5000505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657725,20725,60-3,25725,20725,6000526,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 260,002 330,00+4,012 260,002 330,001739 3992 120,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,000,002 870,002 870,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,00411,00+0,93411,00411,001411337,50451,10
JIHOSTROJBAAJIHSTCS000503636796,00113,40+9,9996,00113,4060062 81951,50113,40
JITKA JINDŘ.HRADECBAAJITKACZ0005088955354,00354,000,00354,00354,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,000,002 900,002 900,00002 450,003 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 745,003 745,000,003 745,003 745,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 652,501 655,40+4,911 652,501 655,40001 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341562 994,503 024,50+0,732 994,503 024,50002 003,203 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150308,40308,100,00308,00308,4000255,00342,20
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 650,302 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 350,002 358,00+1,402 338,902 360,004561 075 5051 825,902 650,00
KOVOSVITBAAKOSVICS0005004464417,10417,10-0,69417,10417,10104 171351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 146,001 146,000,001 146,001 146,0022 292650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351132,00132,000,00132,00132,000097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955470,00470,000,00470,00470,0000330,00636,10
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.BAALATEPCS0008422853657,20657,00-0,63657,00657,2085 257431,00711,90
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 ŠUMPERKBAASTPSUCZ000501580027,0027,00+0,3727,0027,000016,8033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251486,60489,00-0,58483,60501,504 9082 446 84380,20536,10
MADETABAAJIMLECS0008420550515,10544,00+5,61515,10544,0000364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755486,70486,700,00486,70486,7000310,60586,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,60145,600,00145,60145,600084,40173,00
METALIMEXBAAMETLXCS00084124581 751,001 800,00+2,851 751,001 800,00001 530,002 175,10
MILETABAAMILETCS000502745767,0067,000,0067,0067,000058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,70173,700,00173,70173,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558240,10251,20+4,62240,10251,2000225,40315,50
NKT CABLESBAAKABKLCZ0005082255657,00656,40-0,04656,40657,0042 626544,00777,00
ODKOLEKBAAODKOLCZ0009064051699,00699,000,00699,00699,0000252,00770,50
OKDBAAOKDCZ0005100651275,30285,00+5,36275,30285,00480136 606103,40310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 115,201 115,20-0,131 115,201 115,2000810,001 116,70
ON SEMICONDUCT. CRBABTEROSCZ000910380011,1011,30+2,7211,1011,30009,0012,10
OSTROJBAAOSTROCS0008435558205,80205,80-0,77205,80205,80326 586120,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085274,1074,100,0074,1074,100046,0074,10
O2 C.R.BAATELECCZ0009093209272,10277,30+1,61272,00279,301 281354 204238,00380,00
PARAMOBAAPARAMCZ0005091355498,80498,80-5,35498,80498,801499402,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958111,20111,200,00111,20111,200087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 549,5014 550,000,0014 549,5014 550,0026378 29810 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 004,101 004,100,001 004,101 004,1000617,001 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652123,50125,60+1,78123,50125,600082,00130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 955,001 957,80+2,501 955,001 957,80001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158762,50768,10+2,26762,50768,1000435,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 610,002 700,00-0,552 610,002 700,0025 3101 940,102 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 543,202 700,00+6,162 543,202 700,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,7000102,00250,00
PSVSBAAPRSVOCZ00051115001 321,001 321,000,001 321,001 321,0000746,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154120,30122,30+2,60120,30122,300081,10143,00
RMS MEZZANINEBAAPVTCS00084162512 030,902 030,900,002 030,902 030,90510 2501 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455790,00790,10+0,01790,00790,1000351,10940,60
SČ ARMATURKABAASCARMCS0005003854191,00185,00-3,14185,00191,0000111,60199,60
SČ ENERGETIKABAASEVENCZ00050780552 200,102 200,10-0,892 200,102 200,1036 6001 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 185,003 185,000,003 185,003 185,00002 508,303 370,00
SELGENBAASELGECZ0009033650447,00447,000,00447,00447,0000242,00447,00
SETUZABAASETUZCZ0008460052339,00339,00+9,31339,00339,001339183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350865,00850,00-1,73850,00865,00266229 190411,00930,00
SFINXBAASFINXCS0005036458206,50206,500,00206,50206,5000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458632,90632,90-0,42632,90632,9000280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259445,00445,00+1,13445,00445,0000280,00502,50
SM ENERGETIKABAASMENGCZ00050783523 270,803 270,80+2,103 266,803 270,8059188 8001 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 500,102 500,100,002 500,102 500,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251940,00940,00-4,08940,00940,0000671,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300154,00154,000,00154,00154,0000154,00268,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952585,50585,20+0,68585,20600,00232138 729270,30674,00
SPOLANABAASPOLACS000842495884,7084,70+2,9184,7084,700054,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858154,30164,70+6,87154,30164,7046776 72877,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753253,00253,00-8,00253,00253,0000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 900,101 900,100,001 900,101 900,101019 0011 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 400,003 600,10+1,413 400,003 600,101345 8012 402,103 600,10
SUBTERRABAASBTERCS0005023050884,001 000,00+9,40884,001 000,00801793 851802,501 098,00
ŠMERAL BRNOBAASMERACS0005029354169,00169,000,00169,00169,000045,20180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 000,101 000,100,001 000,101 000,1000835,001 100,00
TATRABAATATRACS000501845635,8035,90+10,1235,8035,901 27445 64429,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950847,00847,00+10,00847,00847,00108 470400,00847,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 245,001 245,50-2,691 245,001 245,5000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351106,50106,50+0,47106,50106,500056,00119,30
TOMABAATOMACZ0005088559180,60180,000,00170,70180,607813 98770,50180,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 436,001 436,10+1,771 436,001 436,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150061,1061,50+0,6561,1062,002 988184 89633,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354157,50157,500,00157,50157,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 428,101 448,00-0,821 428,101 448,00001 002,001 500,00
UNITED ENERGYBABPSZTECZ0005113308139,20140,00+0,07139,20140,000096,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 341,002 575,10+10,002 341,002 575,10001 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 122,003 122,000,003 122,003 122,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658295,60295,30-0,10295,30295,60133 841245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585016,3016,500,0016,3016,602 49541 11714,8076,30
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 MIKULOVBAAVINOMCS0008465159785,10785,100,00785,10785,1000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855822,5020,70-10,0020,7022,5010 665226 4847,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850328,60328,60-0,03328,60328,6000161,20380,00
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.TRUTNOVBAAVOKTUCZ0009058657205,60205,60+0,14205,60205,6000100,20212,60
VULKANBAAVULKACZ0005100453250,10250,100,00250,10250,103750156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 823,002 823,00+2,062 823,002 823,00002 100,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,000,0026,9028,000019,0029,00
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
ŽĎASBAAZDASCS0005031152313,10313,10+0,96313,10313,103939233,30331,00
ŽOS NYMBURKBAAZOSNYCZ000904835154,4054,400,0054,4054,400041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 453,401 453,400,001 453,401 453,4000627,601 870,00