Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 6:21
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 15.12.2003

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.

14.11.200312.12.2003
16.12.200314.01.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852225,80207,80+0,19207,80225,8000114,10218,40
ALIACHEMBAASYNTHCZ0005091959138,00129,00-6,52129,00138,0066286 60669,60161,10
ALIACHEMBABSYNTHCZ000511260714,1014,10-3,4214,1014,10006,8015,90
AMMANN CRBAASTVSTCS0005003755261,20261,200,00261,20261,2000241,00302,10
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.GROUPBFABOCRCZ0009092607237,70237,70+4,20237,70237,7000168,20237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454666,40666,400,00666,40666,4000419,30764,20
BRISK TÁBORBAABRITACZ0005074856705,00705,000,00705,00705,0000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 525,501 525,500,001 525,501 525,5000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009356,30356,300,00356,30356,3000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207321,00321,00-2,72321,00321,00185 778128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201276,80276,60-2,46276,60276,8000220,00291,00
CONSUS IFBFACONINCZ000802830561,3061,30+9,8561,3061,301061342,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 360,003 360,000,003 360,003 360,00002 265,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807800,00800,000,00800,00800,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 000,005 000,10-3,595 000,005 100,0050253 8002 920,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556533,00533,00+2,24533,00533,00147 462371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 550,008 600,00+0,588 550,008 600,00004 135,008 600,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 001,001 001,000,001 001,001 001,0088 008444,201 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607341,00341,70-0,05341,00343,901 015347 900182,50341,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752259,50259,50+7,09259,50259,5010828 02693,30358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025833,6033,60+1,8133,6033,600028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457182,00182,000,00182,00182,0091 63865,50201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300133,00135,40+1,57133,00137,406 171835 65988,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051395,40399,000,00383,00399,0000260,00458,10
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
ENERGOAQUABAAENRGACS0008419750794,20788,10-0,74774,00794,2000490,00902,70
EUROVIA CSBAASTASZCS00050228541 402,001 402,00-2,361 402,001 402,0079 814872,801 462,00
FINOP HOLDINGBAAFINOPCZ0008418001951,40951,40-2,49951,40951,4032 854620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 006,6013 700,00-2,1813 606,6014 006,60009 600,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751800,00800,000,00800,00800,0000451,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 130,002 130,10-1,842 130,002 130,10001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851650,00652,00+0,30616,00700,007247 554490,20755,00
HOTEL PANORAMABAAPANORCS0008438354703,00650,00-7,20650,00703,00149 736409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 126,001 126,100,001 126,001 126,1000600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000107,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 117,002 117,00+0,042 117,002 117,10001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 178,001 172,10+0,171 172,101 178,003844 7051 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908165,60165,600,00165,60165,6000129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001591,00591,00+1,89591,00591,0031 773476,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904135,00135,00+3,05135,00135,0000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753955,50955,500,00955,50955,5000505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657750,00750,00+3,36750,00750,003929 250526,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 235,502 359,00+1,242 235,502 359,0036 9542 192,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 870,000,002 870,002 870,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,00411,000,00411,00411,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367113,40113,400,00113,40113,40768 61852,00113,40
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 910,103 827,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 572,001 572,00-5,031 572,001 572,0023 1441 535,202 015,00
KABLO ELEKTROBAAKABLOCS00050341563 024,503 050,00+0,843 024,503 050,00002 041,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150308,10338,90+9,99308,10338,9000255,00342,20
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 794,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 398,202 382,50+1,032 334,802 400,00224535 8851 825,902 650,00
KOVOSVITBAAKOSVICS0005004464421,50421,50+1,05421,50421,5093 794351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 151,201 151,20+0,451 151,201 151,2000650,001 254,00
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.BAALATEPCS0008422853657,10657,10+0,01657,10657,1000431,00711,90
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 118,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,0027,000,0027,0027,000016,8033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251495,00484,10-1,00482,00495,00796389 02780,20536,10
MADETABAAJIMLECS0008420550533,80554,20+1,87533,80554,2000364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755486,70486,700,00486,70486,7000310,60586,00
MEOPTA PŘEROVBAAMEOPTCS0005008960159,00145,00-0,41145,00159,0010917 20584,40173,00
METALIMEXBAAMETLXCS00084124581 865,001 865,00+3,611 865,001 865,00001 636,102 175,10
MILETABAAMILETCS000502745767,0067,000,0067,0067,000058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552157,40157,40-9,38157,40157,405787156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558270,00251,30+0,03251,10270,004010 612225,40315,50
NKT CABLESBAAKABKLCZ0005082255657,00657,00+0,09657,00657,0031 971544,00777,00
ODKOLEKBAAODKOLCZ0009064051664,00664,00-5,00664,00664,0053 320252,00770,50
OKDBAAOKDCZ0005100651277,30288,30+1,15277,30288,30436123 803105,00310,00
ON SEMICONDUCT. CRBABTEROSCZ000910380011,3012,00+6,1911,3012,00009,0012,10
ON SEMICONDUCT. CRBAATEROSCS00050188521 115,201 200,00+7,601 115,201 200,0000810,001 200,00
OSTROJBAAOSTROCS0008435558207,90207,90+1,02207,90207,905511 435121,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085274,1081,50+9,9874,1081,500046,0081,50
O2 C.R.BAATELECCZ0009093209278,90281,00+1,33278,90284,001 528429 921238,00380,00
PARAMOBAAPARAMCZ0005091355516,80516,80+3,60516,80516,8000410,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958111,10111,00-0,17111,00111,10505 55287,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 578,7014 450,00-0,6814 450,0014 578,7021304 73710 655,3015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 004,101 004,100,001 004,101 004,1000623,101 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652125,60125,70+0,07125,60125,70405 02582,00130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 957,801 957,800,001 957,801 957,80001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158762,50768,100,00762,50768,1000445,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 760,002 779,50+2,942 760,002 780,00001 940,102 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 700,002 700,000,002 700,002 700,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,7000102,00250,00
PSVSBAAPRSVOCZ00051115001 321,001 321,000,001 321,001 321,0000761,201 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154122,50133,30+8,99122,50133,300081,10143,00
RMS MEZZANINEBAAPVTCS00084162512 030,902 030,900,002 030,902 030,9036 1501 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455790,10790,20+0,01790,10790,2000351,10940,60
SČ ARMATURKABAASCARMCS0005003854185,00185,000,00185,00185,0000111,80199,60
SČ ENERGETIKABAASEVENCZ00050780552 200,102 215,10+0,682 200,102 215,10001 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 185,003 185,000,003 185,003 185,00002 510,903 370,00
SELGENBAASELGECZ0009033650447,00447,000,00447,00447,0000242,00447,00
SETUZABAASETUZCZ0008460052352,20352,20+3,89352,20352,20103 522183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350874,70875,00+2,94874,70875,0000468,00930,00
SFINXBAASFINXCS0005036458206,50206,500,00206,50206,5000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458632,90632,900,00632,90632,9000280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259440,00440,00-1,12440,00440,002310 120280,00502,50
SM ENERGETIKABAASMENGCZ00050783523 270,803 270,800,003 266,803 270,80001 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 500,102 500,100,002 500,102 500,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251940,00940,000,00940,00940,0000671,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300154,00154,000,00154,00154,0000154,00268,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952597,00587,10+0,32587,10597,007343 403270,30674,00
SPOLANABAASPOLACS000842495881,3088,00+3,8981,2088,0026021 46154,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858154,60154,60-6,13154,30154,606910 66377,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753253,00253,000,00253,00253,0000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 975,101 975,10+3,941 975,101 975,10001 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 600,003 600,000,003 600,003 600,00414 4002 415,003 600,10
SUBTERRABAASBTERCS00050230501 000,701 004,00+0,401 000,701 004,0000818,101 098,00
ŠMERAL BRNOBAASMERACS0005029354169,00169,000,00169,00169,00406 76045,20180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 000,101 000,100,001 000,101 000,1000835,001 100,00
TATRABAATATRACS000501845635,8033,60-6,4033,6036,0058220 88229,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950847,00847,000,00847,00847,0000400,00847,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 245,501 245,500,001 245,501 245,5000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351106,50110,00+3,28106,50110,000056,00119,30
TOMABAATOMACZ0005088559172,50172,50-4,16172,50172,50101 72570,50180,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 436,001 436,100,001 436,001 436,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150062,0062,60+1,7862,0062,6012 467775 80933,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354157,50157,500,00157,50157,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 496,001 400,00-3,311 400,001 496,0099146 6641 004,001 500,00
UNITED ENERGYBABPSZTECZ0005113308140,00142,10+1,50140,00142,100097,20150,10
VČ ENERGETIKABAAVCENGCZ00050769502 696,002 696,00+4,692 696,002 696,0025 3921 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 122,003 122,000,003 122,003 122,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658283,00283,00-4,16283,00283,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585016,5018,00+9,0916,5018,0035 027583 86214,8076,30
VHOSBAAVHOSCZ0009047254706,00776,60+10,00706,00776,6000632,00950,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,10001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159785,10785,100,00785,10785,1032 355731,10928,00
VÍTKOVICEBAAVITKOCZ000509855819,1019,10-7,7219,1019,1081615 5867,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850328,60328,600,00328,60328,6000161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,00200,100,00200,00200,1000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353212,10212,100,00212,10212,1000110,20214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,50240,500,00240,50240,5071 684149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657205,60205,600,00205,60205,6000100,20212,60
VULKANBAAVULKACZ0005100453250,10250,100,00250,10250,1082 001156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,000,0028,0028,000020,6029,00
WIENERBERGER C.P.BAAJICIHCS00084158572 823,002 823,000,002 823,002 823,00002 100,002 970,00
ZČ ENERGETIKABAAZCENGCZ00050773544 900,104 900,100,004 900,104 900,1014 9002 705,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152313,30320,00+2,20313,20320,006319 767233,30331,00
ŽOS NYMBURKBAAZOSNYCZ000904835154,4054,60+0,3654,4054,600041,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 453,401 453,400,001 309,001 453,4000627,601 870,00