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 - 26.12.2003

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.

Data jsou ze dne 23.12.2003
26.11.200325.12.2003
29.12.200326.01.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852214,40214,40-1,06214,40214,4000115,00223,00
ALIACHEMBABSYNTHCZ000511260715,0015,00+4,1615,0015,00006,8015,90
ALIACHEMBAASYNTHCZ0005091959145,00145,000,00145,00145,00111 59569,60161,10
AMMANN CRBAASTVSTCS0005003755261,20271,30+3,82261,20271,3000241,00302,10
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.GROUPBFABOCRCZ0009092607229,30229,50+0,08229,30229,504510 322171,20237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454711,20744,10+4,62711,20744,1000419,30764,20
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. CAPITALBFAPRVSTCZ0009094009330,20330,20+0,03330,20330,20216 934178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207350,00350,000,00350,00350,0041 400128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201285,10285,00-0,03285,00285,1000220,00291,00
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 PROPERTYBFAIFBOCZ0009086807735,00735,000,00735,00735,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 000,305 000,300,005 000,305 000,30002 920,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556527,00527,00-0,97527,00527,00147 378371,20533,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 520,008 520,000,008 520,008 520,00004 135,008 600,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156891,40905,00+4,74881,20905,0000444,201 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607337,80337,800,00337,80337,805016 890182,50341,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752285,00285,00+5,20285,00285,00174 84593,30358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,000,0040,0040,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457182,50182,50-7,82182,50182,502 099384 06865,50201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300141,00139,80+0,57139,10143,907 1511 006 04888,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051407,50407,50+0,24407,50407,5000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,0000912,001 980,00
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.LOUNYBAAELEKTCZ0005092353310,50310,500,00310,50310,5000250,10490,10
ENERGOAQUABAAENRGACS0008419750800,50800,50+0,03800,50800,5000490,00902,70
EUROVIA CSBAASTASZCS00050228541 450,101 424,90-1,731 424,901 450,4000874,001 462,00
FINOP HOLDINGBAAFINOPCZ0008418001978,00978,00+2,58978,00978,0000620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365514 005,0014 005,00-9,9714 005,0014 005,00456 0209 600,0015 556,00
GUMOTEXBAAGUMOTCZ0005086751720,00720,000,00720,00720,0000451,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 184,002 184,10-1,612 184,002 184,10001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851661,00662,000,00661,00662,0085 292490,20755,00
HOTEL PANORAMABAAPANORCS0008438354710,00710,000,00710,00710,001710409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 035,001 070,10+2,891 035,001 070,1000600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000124,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 117,002 130,00+0,602 117,002 130,00001 935,002 845,00
IF OBCHODUBFAOBCHOCZ00080111031 217,001 217,000,001 217,001 217,001417 0381 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908165,60171,10+3,32165,60171,1000129,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001535,70535,70-0,18535,70535,701536476,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904167,80167,80+2,69167,80167,8000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753955,50956,00+0,05955,50956,0000505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657780,10780,100,00780,10780,10107 801526,10825,00
JČ ENERGETIKABAAJIHENCZ00050770572 278,502 276,50+4,422 276,502 278,50002 155,502 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158407,00407,000,00407,00407,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367108,00110,00-5,74108,00110,0019721 57652,00130,00
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 555,101 555,100,001 555,101 555,10001 492,602 015,00
KABLO ELEKTROBAAKABLOCS00050341562 951,002 951,000,002 951,002 951,001029 5102 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 370,002 360,00-0,422 360,002 370,002149 5801 825,902 650,00
KOVOSVITBAAKOSVICS0005004464411,20411,20-2,37411,20411,20208 224351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 101,201 101,200,001 101,201 101,2000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351119,00119,000,00119,00119,000097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955430,50430,50+0,04430,50430,5000330,00636,10
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.BAALATEPCS0008422853667,30667,30-1,22667,30667,3000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000230,00411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 207,001 207,000,001 207,001 207,00001 118,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,7025,700,0025,7025,700016,8033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251491,20500,20+0,06486,10500,201 581789 47480,20536,10
MADETABAAJIMLECS0008420550521,20521,20+1,20521,20521,2000364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755483,00485,30-0,28483,00485,3000310,60586,00
MEOPTA PŘEROVBAAMEOPTCS0005008960157,80157,800,00157,80157,800084,40173,00
METALIMEXBAAMETLXCS00084124581 862,501 862,50+3,471 862,501 862,50001 640,102 175,10
MILETABAAMILETCS000502745767,0067,000,0067,0067,000058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552160,00160,000,00160,00160,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558265,30265,300,00265,30265,3000240,00315,50
NKT CABLESBAAKABKLCZ0005082255675,60675,60+1,39675,60675,6000544,00777,00
ODKOLEKBAAODKOLCZ0009064051664,00664,000,00664,00664,0000252,00770,50
OKDBAAOKDCZ0005100651286,10285,00-3,68285,00286,1017148 840105,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 236,601 236,600,001 236,601 236,6000810,001 273,30
ON SEMICONDUCT. CRBABTEROSCZ000910380013,0013,00+3,1713,0013,00009,0013,00
OSTROJBAAOSTROCS0008435558221,20221,200,00221,20221,2081 770121,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852105,50105,500,00105,50105,500046,00105,50
O2 C.R.BAATELECCZ0009093209287,00292,90+0,23287,00293,002 343682 362241,00380,00
PARAMOBAAPARAMCZ0005091355499,00499,00-2,91499,00499,00217108 470412,50545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958111,20111,200,00111,20111,200087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886915 182,9015 182,90+0,5015 182,9015 182,900010 655,3015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 004,001 004,000,001 004,001 004,0000646,801 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652136,70140,00+2,41136,70140,000082,00140,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 856,201 856,30-1,991 856,201 856,30001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158798,40798,40-1,43798,40798,401 7531 472 619480,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 779,502 779,500,002 779,502 779,50001 940,102 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 835,702 835,800,002 835,702 835,80002 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.STAVIVABAARAABCZ0005101154125,60134,00+6,68125,60134,000081,10143,00
RMS MEZZANINEBAAPVTCS00084162512 030,902 030,900,002 030,902 030,901 2802 624 0001 725,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455830,00830,00+3,75830,00830,0064 980351,10940,60
SČ ARMATURKABAASCARMCS0005003854173,40173,400,00173,40173,4000111,90199,60
SČ ENERGETIKABAASEVENCZ00050780552 185,702 185,70+0,022 185,702 185,70001 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
SETUZABAASETUZCZ0008460052342,10342,00+0,26342,00342,10258 551183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350955,00955,00-1,54955,00955,001514 325468,00971,70
SFINXBAASFINXCS0005036458200,00200,000,00200,00200,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458611,20611,20+6,55611,20611,2000280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259414,00414,00-1,31414,00414,0000280,00502,50
SM ENERGETIKABAASMENGCZ00050783523 265,703 265,70+2,023 265,703 265,70001 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 602BAASOFTWCZ0009092300137,80124,10-9,94124,10137,8000124,10268,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952590,60591,000,00590,60591,103822 456275,10674,00
SPOLANABAASPOLACS000842495880,0080,00-1,4780,0081,2033827 16054,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,50155,50+5,20155,50155,50121 86677,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,90230,900,00230,90230,9000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 902,001 902,000,001 902,001 902,0023 8041 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 400,003 400,000,003 400,003 400,00002 415,003 600,10
SUBTERRABAASBTERCS0005023050986,10986,10+1,44986,10986,101514 792825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354170,20175,00+2,82170,20175,000045,20180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 075,501 075,500,001 075,501 075,5000835,001 100,00
TATRABAATATRACS000501845636,6033,80-7,6533,8036,602 25179 25029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950850,00850,00+5,13850,00850,009076 500400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 245,501 245,500,001 245,501 245,5000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351110,10110,100,00110,10110,100056,00119,30
TOMABAATOMACZ0005088559185,70185,70+0,05185,70185,70142 60070,50185,70
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 436,001 436,100,001 436,001 436,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150064,1064,20+0,3164,1064,901 12572 92333,4065,30
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 500,102 500,10-8,172 500,102 500,1025 0001 700,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 100,003 100,000,003 100,003 100,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,00291,000,00291,00291,0061 746245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,5019,80-3,4118,5019,8090016 78014,8076,30
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 MIKULOVBAAVINOMCS0008465159800,10805,00+0,61800,10805,0000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855820,0020,00+9,8920,0020,001 00020 0007,7030,30
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.CHRUDIMBAAVOKCRCZ0009047056205,00205,00+2,44205,00205,0000123,40260,00
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
VULKANBAAVULKACZ0005100453260,10260,100,00260,10260,1000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 800,002 800,000,002 800,002 800,00616 8002 100,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0027,90+1,4527,8028,000020,6029,00
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
ŽĎASBAAZDASCS0005031152325,10325,100,00325,10325,1041 300233,30331,00
ŽOS NYMBURKBAAZOSNYCZ000904835151,1051,10+3,2351,1051,100041,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 140,001 140,000,001 140,001 140,0000627,601 870,00