zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 2:04
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 05.01.2004

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.

05.12.200302.01.2004
06.01.200404.02.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852212,60212,600,00212,60212,6000117,00223,00
ALIACHEMBABSYNTHCZ000511260713,1013,10-9,0213,1013,10729436,9015,90
ALIACHEMBAASYNTHCZ0005091959145,10145,100,00145,10145,10142 03169,60161,10
AMMANN CRBAASTVSTCS0005003755256,70256,70-7,12256,70256,704611 808241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,00361,000,00361,00361,0000210,00504,50
AVIABAAAVIACS000502075921,0021,00-9,4821,0021,001021019,0033,30
BMTBAABMTBOCS0005030758411,00411,000,00411,00411,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607229,30229,500,00229,30229,5020045 887179,20237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454770,10770,100,00770,10770,1000419,30770,10
BRISK TÁBORBAABRITACZ0005074856689,10689,10+2,62689,10689,1021 378266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 525,501 525,500,001 525,501 525,5000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009330,20330,200,00330,20330,2000207,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207338,40327,30-3,28327,30338,4000165,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201285,00285,000,00285,00285,1000230,10291,00
CONSUS IFBFACONINCZ000802830581,2085,10+4,9381,2085,100042,1085,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 360,003 360,000,003 360,003 360,00002 350,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807735,00735,000,00735,00735,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 000,505 001,10+0,015 000,505 001,10003 100,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556503,10503,10-8,52503,10503,1073 522373,00550,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 520,008 520,000,008 520,008 520,00004 270,108 600,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156910,00910,10+0,01910,00910,1000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607341,10341,10-2,45341,10341,10301102 671182,50349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752256,70256,70-5,24256,70256,70123 080111,20358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025846,2046,200,0046,2046,200028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457190,30191,50+0,63190,30191,500071,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300146,00146,300,00146,00147,608 5641 256 72888,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051405,70405,40-0,07394,10405,7000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 100,001 980,00
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.LOUNYBAAELEKTCZ0005092353320,00320,000,00320,00320,0000250,10490,10
ENERGOAQUABAAENRGACS0008419750800,50785,50-1,87785,50800,5000490,00902,70
EUROVIA CSBAASTASZCS00050228541 400,701 400,700,001 400,701 400,7000950,001 462,00
FINOP HOLDINGBAAFINOPCZ0008418001959,10959,60+0,05959,10959,6000620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 500,0016 025,00+3,3815 500,0016 025,00009 600,0016 025,00
GUMOTEXBAAGUMOTCZ0005086751720,00720,000,00720,00720,0000461,00950,00
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 PRAHABAAFORUMCS0008442851661,00661,00-1,49661,00661,0031 983496,00755,00
HOTEL PANORAMABAAPANORCS0008438354645,10645,10+0,01645,10646,0000409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 100,001 100,000,001 100,001 100,0000600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000143,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 160,002 160,00+1,402 160,002 160,0012 1601 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908160,00160,00-8,09160,00160,00304 800130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001555,50555,50+0,78555,50555,5000477,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904167,80167,80-6,20167,80167,80305 034131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753956,10956,10+0,01956,10956,1000505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657819,10819,100,00819,10819,1000541,10858,10
JČ ENERGETIKABAAJIHENCZ00050770572 279,002 279,100,002 279,002 279,10002 155,502 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158407,00407,000,00407,00407,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367121,00121,000,00121,00121,00536 41356,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955354,00354,000,00354,00354,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 000,003 000,00+3,443 000,003 000,0026 0002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 751,503 751,50+0,043 751,503 751,50002 910,103 827,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 490,001 490,00-3,871 490,001 490,0022 9801 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341563 000,602 905,00-3,182 905,003 005,00002 200,003 365,00
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 850,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 410,002 415,40-0,682 406,602 420,0067161 8101 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 INVESTBAAKOTVACZ0009048955466,40466,40+1,39466,40466,4000330,30636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 285,501 285,60+2,621 285,501 285,6000820,201 400,00
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 221,001 222,00+1,241 221,001 222,00001 170,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,2025,200,0025,2025,200017,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251499,20501,50+1,64495,00501,50623312 07880,20536,10
MADETABAAJIMLECS0008420550521,20545,60+4,68521,20545,6000364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755485,30483,00-0,47483,00485,3000310,60575,00
MEOPTA PŘEROVBAAMEOPTCS0005008960151,20151,20+3,77151,20151,200084,40173,00
METALIMEXBAAMETLXCS00084124581 862,001 864,50+0,131 862,001 864,50001 720,002 175,10
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
MOTORPALBAAMOTORCZ0005084558266,70266,700,00266,70266,7082 134240,00315,50
NKT CABLESBAAKABKLCZ0005082255651,30651,30-2,16651,30651,3021 303544,00777,00
ODKOLEKBAAODKOLCZ0009064051664,00664,000,00664,00664,0000252,00770,50
OKDBAAOKDCZ0005100651287,20290,20+1,04287,20290,201 076312 041124,60310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 340,001 280,000,001 280,001 400,0000810,001 280,00
ON SEMICONDUCT. CRBABTEROSCZ000910380013,0013,000,0013,0013,00009,0013,00
OSTROJBAAOSTROCS0008435558206,70206,700,00206,70206,7061 240135,90242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852105,50105,500,00105,50105,500046,00105,50
O2 C.R.BAATELECCZ0009093209294,90291,90-1,01286,30294,903 294955 713245,00380,00
PARAMOBAAPARAMCZ0005091355469,40470,00+0,14469,40470,0062 819433,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958111,20111,200,00111,20111,200087,40114,70
PHILIP MORRIS ČRBAATABAKCS000841886915 859,3015 783,60+1,1515 736,2015 859,3026411 32110 655,3015 783,60
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453957,00957,000,00957,00957,0000650,201 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652146,70146,700,00146,70146,700086,00146,70
POŠT.TISK.CENINBAAPTCENCZ00084392541 856,001 790,60-3,521 790,501 856,00001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158796,10796,00-0,01796,00796,1000500,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 735,602 810,00+2,712 735,202 810,00001 950,502 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 835,702 835,700,002 835,702 835,70002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,7000111,10250,00
PSVSBAAPRSVOCZ00051115001 321,001 321,000,001 321,001 321,0000826,001 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154136,70136,70-7,00136,70136,70202 73481,10147,00
RMS MEZZANINEBAAPVTCS00084162511 901,201 901,20+2,091 901,201 901,20001 725,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455830,50830,50+0,02830,50830,5021 661365,00940,60
SČ ARMATURKABAASCARMCS0005003854175,90178,40+1,42175,90178,4000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 200,102 200,100,002 200,102 200,1048 8001 550,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 126,003 126,00+0,243 126,003 126,00002 514,103 370,00
SELGENBAASELGECZ0009033650447,00447,000,00447,00447,0000242,00447,00
SETUZABAASETUZCZ0008460052310,10310,100,00310,10310,1000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350932,00932,00-5,57932,00932,005046 600495,00987,00
SFINXBAASFINXCS0005036458200,00200,000,00200,00200,0000199,00370,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458622,30622,30-2,96622,30622,3042 489300,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259415,60412,00-0,19412,00415,6000303,10502,50
SM ENERGETIKABAASMENGCZ00050783523 265,703 265,700,003 265,703 265,70001 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 500,102 500,100,002 500,102 500,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251969,50969,500,00969,50969,5000797,501 155,00
SOFTWARE 602BAASOFTWCZ0009092300120,00114,00-5,00114,00120,0000114,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952560,00560,00-3,36560,00560,009352 080310,00674,00
SPOLANABAASPOLACS000842495884,0084,000,0084,0084,000055,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858163,70163,90+2,43163,70163,9032052 42883,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,10230,100,00230,10230,1000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 900,101 900,10-3,671 900,101 900,1023 8001 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 400,003 400,000,003 400,003 400,00002 419,603 600,10
SUBTERRABAASBTERCS00050230501 018,001 018,000,001 018,001 018,0000825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354175,20175,30+0,05175,20175,300062,10180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 001,101 001,100,001 001,101 001,1000840,001 100,00
TATRABAATATRACS000501845631,0031,00+1,6331,0031,001237229,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950850,00850,000,00850,00850,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 245,501 245,500,001 245,501 245,6000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351110,10110,100,00110,10110,100056,00119,30
TOMABAATOMACZ0005088559176,00176,00+2,32176,00176,00244 22470,50185,70
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 436,001 436,000,001 436,001 436,0000734,501 750,00
UNIPETROLBAAUNIPECZ000909150065,8067,80+3,3565,8068,807 434505 18633,4067,80
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,000,001 400,001 400,00001 060,101 500,00
UNITED ENERGYBABPSZTECZ0005113308142,00142,00-2,06142,00142,0028039 760109,20150,10
VČ ENERGETIKABAAVCENGCZ00050769502 500,102 600,40+4,012 500,102 600,40001 710,103 180,00
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.BAAJIPCZ000500585020,2020,20+9,7820,2020,204008 08014,8076,30
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 600,00+6,651 500,101 600,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159805,30805,300,00805,30805,3000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855818,5018,50-4,1418,5018,50356487,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850315,00315,10+0,03315,00315,1000161,20380,00
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
VULKANBAAVULKACZ0005100453280,00280,000,00280,00280,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550126,9027,40+0,3626,9027,4025 568715 90420,6029,00
WIENERBERGER C.P.BAAJICIHCS00084158572 600,102 600,10-5,962 600,102 600,10135376 0012 100,002 970,00
ZČ ENERGETIKABAAZCENGCZ00050773544 410,404 410,40-9,994 410,404 410,4028 8213 000,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152325,30325,30-2,48325,30325,30258 133233,30333,60
ŽOS NYMBURKBAAZOSNYCZ000904835146,1046,10-4,5546,1046,10301 38341,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 140,001 140,000,001 140,001 140,0000627,601 870,00