Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 21:19
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 22.12.2003

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.

21.11.200319.12.2003
23.12.200321.01.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852211,50216,70+1,45211,50216,7000115,00223,00
ALIACHEMBABSYNTHCZ000511260714,4014,40-5,8814,4014,40721 0376,8015,90
ALIACHEMBAASYNTHCZ0005091959145,00145,00-4,60145,00145,00572569,60161,10
AMMANN CRBAASTVSTCS0005003755255,60261,30+2,23255,60261,3000241,00302,10
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.GROUPBFABOCRCZ0009092607229,20229,30+0,17229,20229,30296 648171,20237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454706,00711,20+0,73706,00711,2000419,30764,20
BRISK TÁBORBAABRITACZ0005074856660,20660,200,00660,20660,2000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 525,501 525,500,001 525,501 525,5000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009330,10330,10-6,38330,10330,1061 981178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207350,00350,00+2,42350,00350,003913 650128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201285,10285,10+3,11285,10285,1000220,00291,00
CONSUS IFBFACONINCZ000802830574,0074,000,0074,0074,000042,1074,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 360,003 360,000,003 360,003 360,00002 265,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807735,00735,00-8,12735,00735,001511 025657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 000,305 000,30-1,495 000,305 000,3015 0002 920,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556532,20532,20+1,00532,20532,2073 725371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 520,008 520,000,008 520,008 520,00217 0404 135,008 600,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156960,00864,00-10,00864,00960,0076 240444,201 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607337,70337,80+0,11337,70337,8014047 280182,50341,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,90270,90-4,94270,90270,900093,30358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,000,0040,0040,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457182,50198,00+8,61182,50198,00213 87965,50201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300138,60139,00-0,35138,60140,003 129436 58888,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051390,00406,50+0,49390,00406,5000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 930,001 900,00-1,551 900,001 930,0000912,001 980,00
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.LOUNYBAAELEKTCZ0005092353310,50310,50+3,15310,50310,5000250,10490,10
ENERGOAQUABAAENRGACS0008419750800,20800,200,00771,10815,8000490,00902,70
EUROVIA CSBAASTASZCS00050228541 424,601 450,10+1,781 424,601 450,1000874,001 462,00
FINOP HOLDINGBAAFINOPCZ0008418001953,60953,40-2,40953,40953,601211 441620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 528,0015 556,00+3,2215 528,0015 556,007108 7809 600,0015 556,00
GUMOTEXBAAGUMOTCZ0005086751720,00720,000,00720,00720,00107 200451,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 220,002 220,00+4,712 220,002 220,001124 4201 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851660,00662,00+1,06660,00662,00127 939490,20755,00
HOTEL PANORAMABAAPANORCS0008438354710,00710,000,00710,00710,0021 420409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 060,001 040,00-1,891 027,101 060,0000600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000124,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 117,002 117,100,002 117,002 117,10001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 202,001 217,00+1,331 202,001 217,00130157 8071 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908165,60165,600,00165,60165,6000129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001536,70536,70-9,18536,70536,7042 147476,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904163,40163,40+1,99163,40163,40304 902131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753950,50955,50+4,88950,50955,5000505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657780,10780,10+0,01780,10780,101814 042526,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 180,002 180,00+1,132 180,002 180,001532 7002 155,502 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,00-0,782 850,002 850,0012 8502 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158407,00407,000,00407,00407,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367116,70116,700,00116,70116,700052,00130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955354,00354,000,00354,00354,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,000,002 900,002 900,00002 450,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 745,003 745,000,003 745,003 745,00002 910,103 827,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 544,501 555,10-2,741 544,501 555,10001 492,602 015,00
KABLO ELEKTROBAAKABLOCS00050341562 951,102 951,10+0,372 951,102 951,10514 7562 041,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150350,00350,000,00350,00350,0000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 794,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 358,202 370,00+0,672 354,202 383,70234554 8221 825,902 650,00
KOVOSVITBAAKOSVICS0005004464412,30421,20+4,30412,30421,2000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 101,201 101,20-4,791 101,201 101,2033 304650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351119,00119,000,00119,00119,000097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955430,30430,30-0,04430,30430,3052 152330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 283,601 283,600,001 283,601 283,6000800,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,10950,100,00950,10950,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853661,20675,60+2,17661,20675,6000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000230,00411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 207,001 207,000,001 207,001 207,0022 4141 118,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,7025,700,0025,7025,700016,8033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251482,30499,90-0,02482,30500,001 138564 54180,20536,10
MADETABAAJIMLECS0008420550515,00515,00-8,23515,00515,002110 815364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755486,70486,700,00486,70486,7000310,60586,00
MEOPTA PŘEROVBAAMEOPTCS0005008960157,80157,800,00157,80157,800084,40173,00
METALIMEXBAAMETLXCS00084124581 800,001 800,00-6,731 800,001 800,0023 6001 640,102 175,10
MILETABAAMILETCS000502745767,0067,000,0067,0067,000058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552160,00160,000,00160,00160,00375 920156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558265,30265,300,00265,30265,3000240,00315,50
NKT CABLESBAAKABKLCZ0005082255666,30666,30-0,10666,30666,3021 333544,00777,00
ODKOLEKBAAODKOLCZ0009064051664,00664,00+5,06664,00664,001664252,00770,50
OKDBAAOKDCZ0005100651295,60295,90+3,38295,10295,9000105,00310,00
ON SEMICONDUCT. CRBABTEROSCZ000910380012,5012,60+0,8012,5012,60009,0013,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 236,601 236,600,001 236,601 236,6000810,001 273,30
OSTROJBAAOSTROCS0008435558221,20221,20+2,02221,20221,2081 770121,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852105,20105,50+0,28105,20105,500046,00105,50
O2 C.R.BAATELECCZ0009093209285,50292,20+2,52285,00292,202 971853 104241,00380,00
PARAMOBAAPARAMCZ0005091355514,00514,000,00514,00514,0000412,50545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958111,20111,20+2,96111,20111,200087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886915 248,3015 106,70-0,9915 106,7015 248,3056848 09910 655,3015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 004,001 004,000,001 004,001 004,0000646,801 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652136,70136,700,00136,70136,700082,00136,70
POŠT.TISK.CENINBAAPTCENCZ00084392541 893,901 894,00+0,581 893,901 894,00001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158810,00810,00+3,18810,00810,00242193 620480,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 735,102 779,50+1,622 735,102 779,50001 940,102 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 835,502 835,600,002 835,502 835,60002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,7000102,00250,00
PSVSBAAPRSVOCZ00051115001 321,001 321,000,001 321,001 321,0000780,201 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154125,60125,60+2,53125,60125,600081,10143,00
RMS MEZZANINEBAAPVTCS00084162512 030,902 030,900,002 030,902 030,901530 7501 725,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455800,00800,00+0,78800,00800,0086 400351,10940,60
SČ ARMATURKABAASCARMCS0005003854185,00173,40-6,27173,40185,0000111,90199,60
SČ ENERGETIKABAASEVENCZ00050780552 183,402 185,10-0,672 183,402 190,00001 480,502 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 185,003 185,000,003 185,003 185,00002 512,603 370,00
SELGENBAASELGECZ0009033650447,00447,000,00447,00447,0000242,00447,00
SETUZABAASETUZCZ0008460052310,10341,10+9,99310,10341,1000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350999,00970,00-0,17970,00999,004039 844468,00971,70
SFINXBAASFINXCS0005036458200,00200,000,00200,00200,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458573,60573,60-6,24573,60573,6084 589280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259419,50419,50-4,11419,50419,5000280,00502,50
SM ENERGETIKABAASMENGCZ00050783523 201,003 201,00-0,243 201,003 201,00516 0051 671,203 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 500,102 500,100,002 500,102 500,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251962,20962,200,00962,20962,2000671,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300137,80137,800,00137,80137,8000137,80268,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952590,00591,000,00590,00591,007644 860275,10674,00
SPOLANABAASPOLACS000842495881,2081,20-3,2181,2086,5014712 63654,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,10147,80-4,64147,80155,1013319 81177,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,90230,900,00230,90230,9000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 902,001 902,00-3,811 902,001 902,001222 8241 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 400,003 400,000,003 400,003 400,00002 415,003 600,10
SUBTERRABAASBTERCS00050230501 005,00972,10-4,69972,101 005,005049 263825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354170,20170,20+0,11170,20170,20294 93645,20180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 075,501 075,500,001 075,501 075,5000835,001 100,00
TATRABAATATRACS000501845637,6036,60-3,1736,6037,8059222 21929,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950847,00808,50-4,54808,50847,0000400,00847,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 245,501 245,500,001 245,501 245,5000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351110,10110,100,00110,10110,100056,00119,30
TOMABAATOMACZ0005088559185,60185,60+1,97185,60185,60213 89870,50185,60
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 436,001 436,100,001 436,001 436,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150064,4064,00+0,3163,9065,002 060132 66933,4065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354157,50157,500,00157,50157,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,000,001 400,001 400,00001 015,001 500,00
UNITED ENERGYBABPSZTECZ0005113308145,00145,000,00145,00145,000099,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 722,602 722,60+8,892 722,602 722,6025 4451 700,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 100,003 100,000,003 100,003 100,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,00291,000,00291,00291,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,5020,50+7,8920,5020,504 11384 31714,8076,30
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,10001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159800,10800,10+0,01800,10800,1000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855818,7018,20+3,4018,2018,701 07719 6807,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850317,00317,000,00317,00317,0000161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,10200,100,00200,10200,1000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353205,10205,100,00205,10205,1000110,20214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,60240,600,00240,60240,6000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657205,60205,600,00205,60205,6000100,20212,60
VULKANBAAVULKACZ0005100453260,10260,100,00260,10260,102520156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,5027,500,0027,5027,502286 27020,6029,00
WIENERBERGER C.P.BAAJICIHCS00084158572 800,002 800,00-1,682 800,002 800,002158 8002 100,002 970,00
ZČ ENERGETIKABAAZCENGCZ00050773544 900,104 900,100,004 900,104 900,10002 800,106 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152325,10325,100,00325,10325,10278 778233,30331,00
ŽOS NYMBURKBAAZOSNYCZ000904835152,0049,50-4,8049,5052,000041,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 140,001 140,000,001 140,001 140,0000627,601 870,00