Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 16:43
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 16.12.2003

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.

14.11.200315.12.2003
17.12.200315.01.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852200,10200,10-3,70200,10200,10306 003114,10218,40
ALIACHEMBAASYNTHCZ0005091959133,40133,40+3,41133,40133,40680069,60161,10
ALIACHEMBABSYNTHCZ000511260713,3013,30-5,6713,3013,30364796,8015,90
AMMANN CRBAASTVSTCS0005003755261,20251,20-3,82251,20261,204611 905241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,00361,000,00361,00361,0000210,00504,50
AVIABAAAVIACS000502075923,2023,200,0023,2023,200019,0033,30
BMTBAABMTBOCS0005030758411,00411,000,00411,00411,0062 466190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607228,40228,60-3,82228,40228,6015535 419168,20237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454666,40733,00+9,99666,40733,0000419,30764,20
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. HOLDINGBFAPRVZECZ0009089207335,50335,50+4,51335,50335,5000128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201276,60276,50-0,03276,50276,6000220,00291,00
CONSUS IFBFACONINCZ000802830561,3061,300,0061,3061,300042,1062,00
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 076,005 076,00+1,515 076,005 076,00002 920,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556521,30521,10-2,23521,10521,302814 592371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 600,008 600,000,008 600,008 600,0018 6004 135,008 600,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 001,001 001,000,001 001,001 001,0022 002444,201 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607341,70341,90+0,05341,40341,9027694 351182,50341,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752285,00285,00+9,82285,00285,0026976 66593,30358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025833,8036,90+9,8233,8036,900028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457182,00182,000,00182,00182,0017231 30465,50201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300135,70133,30-1,55132,70136,0010 8261 448 58688,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051383,60393,50-1,37383,60393,5000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 930,001 930,000,001 930,001 930,0035 790912,001 980,00
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
ENERGOAQUABAAENRGACS0008419750795,50795,60+0,95795,50795,6000490,00902,70
EUROVIA CSBAASTASZCS00050228541 425,501 425,50+1,671 425,501 425,5000872,801 462,00
FINOP HOLDINGBAAFINOPCZ0008418001951,40951,400,00951,40951,4098 563620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 600,0013 600,00-0,7213 600,0013 600,00227 2009 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 020,202 020,20-5,152 020,202 020,2048 0811 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851631,70726,20+11,38631,70726,409968 564490,20755,00
HOTEL PANORAMABAAPANORCS0008438354656,70738,00+13,53656,70738,0012690 888409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 112,001 112,10-1,241 112,001 112,1000600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000107,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 117,002 117,100,002 117,002 117,10001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 174,001 189,00+1,441 174,001 189,00141167 0631 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908165,60165,600,00165,60165,6000129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001590,50591,000,00590,50591,0042 363476,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904135,00135,000,00135,00135,00152 025131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753955,50955,500,00955,50955,5000505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657700,20764,00+1,86700,20764,003827 756526,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 297,502 297,50-2,602 297,502 297,50002 192,602 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 870,002 872,50+0,082 870,002 872,50002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158407,00407,00-0,97407,00407,00135 291337,50451,10
JIHOSTROJBAAJIHSTCS0005036367120,00120,00+5,82120,00120,0022026 40052,00120,00
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 596,001 598,90+1,711 596,001 598,90001 535,202 015,00
KABLO ELEKTROBAAKABLOCS00050341563 000,003 000,00-1,633 000,003 000,0039 0002 041,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150350,00350,00+3,27350,00350,00155 250255,00350,00
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 794,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 382,502 344,80-1,582 338,102 382,5095225 0961 825,902 650,00
KOVOSVITBAAKOSVICS0005004464436,50436,50+3,55436,50436,5000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 151,201 151,200,001 151,201 151,2000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351119,00119,00-9,84119,00119,00141 66697,40165,10
K-T-V INVESTBAAKOTVACZ0009048955450,00450,00-4,25450,00450,00125 400330,00636,10
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.BAALATEPCS0008422853657,10657,100,00657,10657,1000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 208,001 208,00-5,141 208,001 208,0044 8321 118,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,0027,000,0027,0027,000016,8033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251482,70490,00+1,21480,20490,001 050508 32280,20536,10
MADETABAAJIMLECS0008420550540,60540,60-2,45540,60540,6000364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755486,70486,700,00486,70486,7000310,60586,00
MEOPTA PŘEROVBAAMEOPTCS0005008960157,80157,80+8,82157,80157,800084,40173,00
METALIMEXBAAMETLXCS00084124581 865,001 865,000,001 865,001 865,00001 636,102 175,10
MILETABAAMILETCS000502745767,0067,000,0067,0067,000058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552157,40160,00+1,65157,40160,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558265,30265,30+5,57265,30265,3000225,40315,50
NKT CABLESBAAKABKLCZ0005082255661,20661,20+0,63661,20661,2053 306544,00777,00
ODKOLEKBAAODKOLCZ0009064051664,00664,000,00664,00664,0000252,00770,50
OKDBAAOKDCZ0005100651278,20278,20-3,50278,20278,3017348 133105,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 200,001 273,30+6,101 200,001 273,3000810,001 273,30
ON SEMICONDUCT. CRBABTEROSCZ000910380012,0012,60+5,0012,0012,60009,0012,60
OSTROJBAAOSTROCS0008435558207,90207,900,00207,90207,90142 911121,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085287,0087,00+6,7487,0087,001149 91846,0087,00
O2 C.R.BAATELECCZ0009093209281,00277,70-1,17277,50282,802 093585 957238,00380,00
PARAMOBAAPARAMCZ0005091355498,30494,30-4,35494,30498,3031 487410,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958111,00111,000,00111,00111,000087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 450,0014 488,00+0,2614 450,0014 500,007101 32610 655,3015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 001,101 001,10-0,291 001,101 001,102626 029623,101 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652125,70125,700,00125,70125,700082,00130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 957,801 957,800,001 957,801 957,80001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158751,20751,10-2,21751,10751,201813 521445,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 700,002 700,00-2,862 700,002 700,0038 1001 940,102 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 835,002 835,10+5,002 835,002 835,50002 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.STAVIVABAARAABCZ0005101154122,50122,50-8,10122,50122,50898081,10143,00
RMS MEZZANINEBAAPVTCS00084162512 030,902 030,900,002 030,902 030,9024 1001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455712,00712,00-9,89712,00712,0042 848351,10940,60
SČ ARMATURKABAASCARMCS0005003854185,00185,000,00185,00185,0000111,80199,60
SČ ENERGETIKABAASEVENCZ00050780552 205,802 215,100,002 205,802 215,10001 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
SETUZABAASETUZCZ0008460052342,00342,00-2,89342,00342,0000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350857,70870,00-0,57857,70870,00182157 428468,00930,00
SFINXBAASFINXCS0005036458200,00200,00-3,14200,00200,003600199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458632,90635,60+0,42632,90635,6000280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259423,00425,00-3,40423,00425,00109 33943 735 600280,00502,50
SM ENERGETIKABAASMENGCZ00050783523 203,303 207,30-1,943 203,303 207,30516 0211 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 500,102 500,100,002 500,102 500,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251980,00950,00+1,06950,00980,002221 170671,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300138,60138,60-10,00138,60138,6015020 790138,60268,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952600,00591,00+0,66591,00600,004023 784270,30674,00
SPOLANABAASPOLACS000842495878,9078,90-10,3478,9078,901294754,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858154,50155,00+0,25154,50155,00487 42777,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753253,00253,000,00253,00253,0000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 905,001 905,00-3,541 905,001 905,0047 6201 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 350,003 350,00-6,943 350,003 350,00310 0502 415,003 600,10
SUBTERRABAASBTERCS0005023050965,00965,00-3,88965,00965,003432 810818,101 098,00
ŠMERAL BRNOBAASMERACS0005029354169,00169,000,00169,00169,0071 18345,20180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 050,001 050,00+4,981 050,001 050,0033 150835,001 100,00
TATRABAATATRACS000501845635,0036,50+8,6335,0036,5067824 42029,5060,00
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 KARLÍNBAATSLKACS0005021351110,00115,00+4,54110,00115,00384 27556,00119,30
TOMABAATOMACZ0005088559171,60171,60-0,52171,60171,60101 71670,50180,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 436,001 436,100,001 436,001 436,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150063,5063,00+0,6362,2063,507 953499 03633,2065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354157,50157,500,00157,50157,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,000,001 400,001 400,0068 4001 004,001 500,00
UNITED ENERGYBABPSZTECZ0005113308142,00145,00+2,04142,00145,000097,20150,10
VČ ENERGETIKABAAVCENGCZ00050769502 577,002 577,00-4,412 577,002 577,0037 7311 700,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 122,003 122,000,003 122,003 122,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658295,00295,00+4,24295,00295,0041 180245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585017,9018,000,0017,9018,001 10019 74014,8076,30
VHOSBAAVHOSCZ0009047254815,40815,40+4,99815,40815,4000632,00950,00
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
VÍTKOVICEBAAVITKOCZ000509855817,5017,20-9,9417,2017,5028 848502 2247,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850352,00352,00+7,12352,00352,00207 040161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,00200,100,00200,00200,1000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353205,00205,00-3,34205,00205,00102 050110,20214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,50240,500,00240,50240,5000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657205,60205,600,00205,60205,6000100,20212,60
VULKANBAAVULKACZ0005100453250,10250,100,00250,10250,1000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 823,002 823,000,002 823,002 823,00002 100,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,000,0028,0028,000020,6029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 900,204 900,200,004 900,204 900,20524 5012 705,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152316,70321,00+0,31316,70321,00216 677233,30331,00
ŽOS NYMBURKBAAZOSNYCZ000904835149,1053,00-2,9349,1053,0034517 91541,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 417,201 417,20-2,491 417,201 417,2000627,601 870,00