zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 22:09
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 01.01.2004

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 31.12.2003
02.12.200331.12.2003
02.01.200402.02.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852212,60212,60+9,98212,60212,6000116,00223,00
ALIACHEMBABSYNTHCZ000511260714,4014,400,0014,4014,40721 0376,8015,90
ALIACHEMBAASYNTHCZ0005091959145,10145,100,00145,10145,100069,60161,10
AMMANN CRBAASTVSTCS0005003755283,60276,40-2,57276,40283,6000241,00302,10
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.GROUPBFABOCRCZ0009092607229,50229,50+0,13229,50229,5000172,40237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454770,10770,100,00770,10770,1000419,30770,10
BRISK TÁBORBAABRITACZ0005074856671,50671,50-2,55671,50671,5000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 525,501 525,500,001 525,501 525,5000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009330,20330,200,00330,20330,2000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207338,40338,400,00338,40338,4000128,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201285,00285,000,00285,00285,0000220,00291,00
CONSUS IFBFACONINCZ000802830581,1081,10+9,4481,1081,10504 05542,1081,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 360,003 360,000,003 360,003 360,00002 290,004 000,00
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.PLAVBABAACSNAPCZ0008413556550,00550,000,00550,00550,0000371,20550,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 520,008 520,000,008 520,008 520,00004 160,008 600,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156910,00910,00-0,01910,00910,1000455,201 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607353,50349,70+1,36341,30353,502 680940 624182,50349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,90270,90-4,94270,90270,9000110,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025846,2046,20+5,0046,2046,200028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457190,30190,30+4,27190,30190,300069,60201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300144,80146,30+0,96144,80146,307 2311 047 89288,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051405,70405,70-0,51405,70405,7000260,00458,10
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.LOUNYBAAELEKTCZ0005092353320,00320,00+3,05320,00320,00154 800250,10490,10
ENERGOAQUABAAENRGACS0008419750800,50800,500,00800,50800,5000490,00902,70
EUROVIA CSBAASTASZCS00050228541 400,701 400,70+0,051 400,701 400,7000876,001 462,00
FINOP HOLDINGBAAFINOPCZ0008418001959,10959,10+0,15959,10959,1000620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 500,0015 500,000,0015 500,0015 500,00009 600,0015 556,00
GUMOTEXBAAGUMOTCZ0005086751720,00720,000,00720,00720,0000455,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 130,102 130,100,002 130,102 130,10001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851665,50671,00+0,90665,50671,0096 012490,20755,00
HOTEL PANORAMABAAPANORCS0008438354645,20645,00+0,78645,00645,2000409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 100,501 100,00+2,321 100,001 100,501 2651 391 619600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000132,80348,00
IDEAL STANDARDBAAKEZTECS00084170692 130,002 130,000,002 130,002 130,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908174,10174,10+1,75174,10174,1000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001551,20551,20+0,01551,20551,2000476,10669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904178,90178,900,00178,90178,9000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753956,00956,000,00956,00956,0000505,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657819,10819,10-4,54819,10819,1000526,10858,10
JČ ENERGETIKABAAJIHENCZ00050770572 279,002 279,000,002 279,002 279,00002 155,502 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 155,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158407,00407,000,00407,00407,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367121,00121,000,00121,00121,000055,00130,00
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 745,003 750,00+0,133 745,003 750,00002 910,103 827,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,101 550,100,001 550,101 550,10001 492,602 015,00
KABLO ELEKTROBAAKABLOCS00050341563 000,003 000,60+0,022 955,003 000,60002 042,003 365,00
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 410,002 432,00+0,042 410,002 432,0059143 0481 825,902 650,00
KOVOSVITBAAKOSVICS0005004464411,20411,200,00411,20411,2000351,00541,30
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 INVESTBAAKOTVACZ0009048955460,00460,00+4,54460,00460,00104 600330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 252,701 252,700,001 252,701 252,7000800,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,10950,100,00950,10950,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853667,30667,300,00667,30667,3000431,00711,90
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 ŠUMPERKBAASTPSUCZ000501580025,2025,20+0,3925,2025,200016,9033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251492,00493,40+0,28492,00493,404823 67980,20536,10
MADETABAAJIMLECS0008420550521,20521,200,00521,20521,2000364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755485,30485,300,00485,30485,3000310,60585,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,70145,700,00145,70145,700084,40173,00
METALIMEXBAAMETLXCS00084124581 862,001 862,00+0,641 862,001 862,00001 640,102 175,10
MILETABAAMILETCS000502745767,0067,000,0067,0067,000058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552176,00176,000,00176,00176,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558266,70266,70+2,06266,70266,7000240,00315,50
NKT CABLESBAAKABKLCZ0005082255665,70665,70+0,66665,70665,7000544,00777,00
ODKOLEKBAAODKOLCZ0009064051664,00664,000,00664,00664,0000252,00770,50
OKDBAAOKDCZ0005100651287,20287,20-3,00287,20287,205014 360112,90310,00
ON SEMICONDUCT. CRBABTEROSCZ000910380013,0013,000,0013,0013,20009,0013,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 280,001 280,00+3,501 280,001 280,0000810,001 280,00
OSTROJBAAOSTROCS0008435558206,70206,70+2,83205,30206,7000122,30242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852105,50105,500,00105,50105,500046,00105,50
O2 C.R.BAATELECCZ0009093209293,90294,90+0,64293,80294,902 708797 576245,00380,00
PARAMOBAAPARAMCZ0005091355468,20469,30+0,90468,20469,3000422,10545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958111,20111,200,00111,20111,200087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886915 603,1015 603,10-0,1615 603,1015 603,10578 01610 655,3015 628,60
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453957,00957,000,00957,00957,0000650,201 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652146,70146,70+4,04146,70146,700082,00146,70
POŠT.TISK.CENINBAAPTCENCZ00084392541 856,001 856,000,001 856,001 856,10001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158796,10796,100,00796,10796,1000484,60908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 735,102 735,60+0,012 735,102 735,60001 940,102 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 835,802 835,700,002 835,702 835,80002 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.STAVIVABAARAABCZ0005101154147,00147,00+2,79147,00147,000081,10147,00
RMS MEZZANINEBAAPVTCS00084162511 862,201 862,20+0,261 862,201 862,30001 725,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455830,30830,300,00830,30830,3000351,10940,60
SČ ARMATURKABAASCARMCS0005003854175,90175,900,00175,90175,9000111,90199,60
SČ ENERGETIKABAASEVENCZ00050780552 200,102 200,100,002 200,102 200,10001 550,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 118,503 118,50-2,083 118,503 118,50002 512,603 370,00
SELGENBAASELGECZ0009033650447,00447,000,00447,00447,0000242,00447,00
SETUZABAASETUZCZ0008460052310,10310,100,00310,10310,1000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350987,00987,00+3,10987,00987,0000468,00987,00
SFINXBAASFINXCS0005036458200,00200,000,00200,00200,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458636,00641,30+6,86636,00641,3000280,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259412,80412,80+0,19412,80412,8000280,00502,50
SM ENERGETIKABAASMENGCZ00050783523 265,703 265,70+2,023 265,703 265,70001 750,103 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 500,102 500,100,002 500,102 500,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251969,50969,500,00969,50969,5000671,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300120,00120,000,00120,00120,005600120,00268,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952575,00579,50+5,36575,00579,5000296,60674,00
SPOLANABAASPOLACS000842495884,0084,000,0084,0084,000054,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858160,00160,00-0,62160,00160,000077,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,10230,100,00230,10230,1000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 972,601 972,60+3,811 972,601 972,60001 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 400,003 400,000,003 400,003 400,00002 415,103 600,10
SUBTERRABAASBTERCS00050230501 018,001 018,000,001 018,001 018,0000825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354175,10175,20+0,05175,10175,200045,30180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 001,101 001,100,001 001,101 001,1000835,001 100,00
TATRABAATATRACS000501845630,2030,50+3,3829,5030,500029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950850,00850,000,00850,00850,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 245,501 245,500,001 245,501 245,5000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351110,10110,100,00110,10110,100056,00119,30
TOMABAATOMACZ0005088559172,00172,000,00172,00172,00203 44070,50185,70
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 436,001 436,000,001 436,001 436,0000734,501 750,00
UNIPETROLBAAUNIPECZ000909150065,6065,600,0065,6065,603 598236 02933,4065,60
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,000,001 400,001 400,00001 016,001 500,00
UNITED ENERGYBABPSZTECZ0005113308145,00145,000,00145,00145,0000101,10150,10
VČ ENERGETIKABAAVCENGCZ00050769502 500,102 500,100,002 500,102 500,10001 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.BAAJIPCZ000500585018,4018,40+6,3518,4018,4080014 72014,8076,30
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 MIKULOVBAAVINOMCS0008465159805,30805,300,00805,30805,3000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855819,1019,30-1,5319,1019,30007,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850315,00315,00+1,58315,00315,0000161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056205,00205,000,00205,00205,0000123,40260,00
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
VULKANBAAVULKACZ0005100453260,10280,00+7,65260,10280,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550126,8027,30-2,5026,8027,300020,6029,00
WIENERBERGER C.P.BAAJICIHCS00084158572 765,102 765,10-2,972 765,102 765,10002 100,002 970,00
ZČ ENERGETIKABAAZCENGCZ00050773544 900,104 900,100,004 900,104 900,10002 900,206 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152333,60333,60+2,61333,60333,6000233,30333,60
ŽOS NYMBURKBAAZOSNYCZ000904835148,3048,30+5,0048,3048,300041,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 140,001 140,000,001 140,001 140,0000627,601 870,00