zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 1:15
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 12.01.2004

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.

12.12.200309.01.2004
13.01.200411.02.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852212,60212,600,00212,60212,6000117,40223,00
ALIACHEMBABSYNTHCZ000511260715,9017,30+8,8015,9017,302 28839 1796,9017,30
ALIACHEMBAASYNTHCZ0005091959145,40145,200,00145,20145,4012918 74569,60161,10
AMMANN CRBAASTVSTCS0005003755258,80258,800,00258,80258,8000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,00361,000,00361,00361,0000210,00504,50
AVIABAAAVIACS000502075921,0021,000,0021,0021,000019,0033,30
BMTBAABMTBOCS0005030758414,10414,100,00414,10414,1000209,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607211,50211,50-8,08211,50211,50204 230182,00237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454781,70781,70+1,12781,70781,7000492,80781,70
BRISK TÁBORBAABRITACZ0005074856682,10689,10+1,02682,10689,1000312,00770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 500,001 500,00-1,671 500,001 500,0073109 500580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009337,10337,100,00337,10337,1000208,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207316,70316,700,00316,70316,7000175,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201270,20270,20-5,19270,20270,20308 106231,30291,00
CONSUS IFBFACONINCZ000802830589,3087,30+2,7086,8089,300042,1089,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 360,003 360,000,003 360,003 360,00002 500,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807735,00735,000,00735,00735,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 250,105 250,100,005 250,005 250,10003 100,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556506,00506,10+0,03506,00506,1000377,10550,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 800,008 800,00-1,438 800,008 800,00217 6004 303,109 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 029,001 050,000,001 027,501 050,0000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607335,00335,00+0,26335,00335,00500167 500183,30349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752271,10271,10+6,64271,10271,1000114,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025845,0045,00-8,1645,0045,0030213 59028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457192,00192,00+3,72192,00192,0020038 40071,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300146,00146,50-0,27145,80147,9010 2361 505 56388,00149,90
ČKD KUTNÁ HORABAACKDKHCS0005008051396,00396,00-0,05396,00396,0000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 160,001 980,00
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.LOUNYBAAELEKTCZ0005092353301,10301,30+0,06301,10301,3000250,10490,10
ENERGOAQUABAAENRGACS0008419750721,00721,00-9,36721,00721,00107 210490,10902,70
EUROVIA CSBAASTASZCS00050228541 380,001 380,000,001 380,001 380,001520 700977,801 462,00
FINOP HOLDINGBAAFINOPCZ0008418001948,40948,40+0,27948,40948,401514 226670,101 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 150,0015 925,00-1,3915 925,0016 150,00009 600,0016 150,00
GUMOTEXBAAGUMOTCZ0005086751720,00720,000,00720,00720,0021 440505,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 160,002 180,00+0,922 160,002 185,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851685,00690,00+1,15685,00690,00117 585497,10755,00
HOTEL PANORAMABAAPANORCS0008438354668,00668,00+0,30668,00668,0021 336409,30746,50
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 170,002 170,000,002 170,002 170,0024 3401 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908160,00160,000,00160,00160,0000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,20533,20-4,98533,20533,2042 133480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904167,80167,800,00167,80167,8000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753905,20905,200,00905,20905,2000505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657855,00855,00+0,01855,00855,0032 565562,10858,10
JČ ENERGETIKABAAJIHENCZ00050770572 145,102 145,10+1,012 145,102 145,1012 1452 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158390,10391,10+0,28390,00391,1000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367127,00127,000,00127,00127,000056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955351,00350,70-0,08350,70351,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 800,002 800,00-3,442 800,002 800,0012 8002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 751,503 751,500,003 751,503 751,50002 910,103 827,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,101 550,10+0,361 550,101 550,10001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 980,602 980,60-6,852 980,602 980,60002 205,303 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150350,00350,00+5,01350,00350,005218 200255,00350,00
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00002 000,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 427,502 410,10-0,692 410,102 430,0086208 3331 825,902 650,00
KOVOSVITBAAKOSVICS0005004464404,50406,00-0,27404,50406,006425 954351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 102,301 103,00+0,091 102,301 103,0000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351119,00123,50+3,78119,00123,500097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955466,40466,400,00466,40466,4000330,30636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 221,201 221,200,001 221,201 221,2000820,201 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,10950,100,00950,10950,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853664,30664,300,00664,30664,3000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804358,70358,70+9,99358,70358,703010 761230,00411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 222,001 225,10+0,251 222,001 225,10001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,4025,400,0025,4025,400017,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251505,10511,70+0,72505,10514,504 3972 262 68380,20536,10
MADETABAAJIMLECS0008420550597,40597,40-0,01597,40597,4000390,00647,50
MEDICAMENTABAAMEDIKCZ0008455755422,30422,30-4,19422,30422,30104 223310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,00145,000,00145,00145,000084,40173,00
METALIMEXBAAMETLXCS00084124581 928,801 928,80+2,081 928,801 928,80713 5021 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
MOTORPALBAAMOTORCZ0005084558266,70266,700,00266,70266,7000240,00315,50
NKT CABLESBAAKABKLCZ0005082255670,00665,60-0,01665,60670,002214 731544,00777,00
ODKOLEKBAAODKOLCZ0009064051600,00600,00-9,63600,00600,0063 600252,00770,50
OKDBAAOKDCZ0005100651311,00300,00-0,16300,00311,0015647 680124,60310,00
ON SEMICONDUCT. CRBABTEROSCZ000910380013,0013,000,0013,0013,00009,0013,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 325,001 325,000,001 325,001 325,0000810,001 325,00
OSTROJBAAOSTROCS0008435558211,00211,00-0,93211,00211,00388 018136,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852105,50106,00+0,47105,50106,000046,00106,00
O2 C.R.BAATELECCZ0009093209285,90285,80-2,62285,60287,803 5271 008 340245,00380,00
PARAMOBAAPARAMCZ0005091355480,10480,10+1,54480,10480,1052 401442,20545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958109,00104,10-4,49104,10109,000087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 698,2015 426,50-1,6015 426,5015 698,2025387 84610 655,3016 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 059,101 069,00+1,541 059,101 069,0000650,201 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652141,00141,000,00141,00141,000086,00146,70
POŠT.TISK.CENINBAAPTCENCZ00084392541 780,601 781,10-0,401 780,601 781,10001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158756,90756,90-5,18756,90756,9021 514503,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 824,002 824,50+0,012 824,002 824,50001 950,502 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 836,402 836,500,002 836,402 836,50002 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.STAVIVABAARAABCZ0005101154142,70142,70-1,85142,70142,700085,00147,00
RMS MEZZANINEBAAPVTCS00084162511 965,001 965,50+3,381 965,001 965,50001 725,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455855,30852,10+0,04852,10855,3000378,10940,60
SČ ARMATURKABAASCARMCS0005003854177,10165,00-6,83165,00177,1000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 100,102 100,10-2,322 100,102 100,1024 2001 550,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 130,503 130,500,003 130,503 130,50002 530,503 370,00
SELGENBAASELGECZ0009033650447,00447,000,00447,00447,0000242,00447,00
SETUZABAASETUZCZ0008460052310,10310,100,00310,10310,1072 171183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350967,50967,50-2,57967,50967,505149 343495,00993,10
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458660,00660,000,00660,00660,0000300,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259410,50425,00+3,13410,50425,0000303,10502,50
SM ENERGETIKABAASMENGCZ00050783523 201,003 201,00-0,753 201,003 201,0051163 2511 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,102 501,10+0,032 501,102 501,10410 0042 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,00970,000,00970,00970,0000797,501 155,00
SOFTWARE 602BAASOFTWCZ0009092300111,00110,00-0,90110,00111,0000110,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952589,50573,30-0,29573,30589,5010460 919310,00674,00
SPOLANABAASPOLACS000842495879,6083,30+5,1779,6083,300057,1099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858158,20158,20-2,94158,20158,20152 37383,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,20230,20+0,04230,20230,2000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 950,000,001 950,001 950,001529 2501 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 108,203 108,20-0,053 108,203 108,20002 423,203 600,10
SUBTERRABAASBTERCS00050230501 001,001 001,00+0,081 001,001 001,002929 029825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354175,30175,300,00175,30175,300062,10180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 011,001 011,100,001 011,001 011,1000840,001 100,00
TATRABAATATRACS000501845633,0033,60-3,7233,0033,601785 96629,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950770,00780,00+1,29770,00780,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 276,001 276,000,001 276,001 276,0000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351121,90123,00+0,90121,90123,000056,00123,00
TOMABAATOMACZ0005088559185,00185,00+4,34185,00185,008114 98570,50185,70
TRANZABAATRANZCZ0005076356121,20121,200,00121,20121,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 300,101 300,10-9,461 300,101 300,101418 201734,501 750,00
UNIPETROLBAAUNIPECZ000909150070,2071,500,0070,2072,6011 035793 67634,8071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,00+1,011 400,001 400,001216 8001 060,101 500,00
UNITED ENERGYBABPSZTECZ0005113308156,20156,20+10,00156,20156,2012118 900109,20156,20
VČ ENERGETIKABAAVCENGCZ00050769502 695,302 450,60-4,752 450,602 695,30513 2321 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.BAAJIPCZ000500585017,7017,40-3,3317,4018,5039 515711 61114,8076,30
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 600,001 600,000,001 600,001 600,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159805,30805,300,00805,30805,3021 611731,10928,00
VÍTKOVICEBAAVITKOCZ000509855820,0020,00-2,4320,0020,00551 1007,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850368,00368,000,00368,00368,0000161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056205,00205,40+0,19205,00205,4000123,40260,00
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.TRUTNOVBAAVOKTUCZ0009058657185,40185,40-9,82185,40185,40101 854100,20212,60
VULKANBAAVULKACZ0005100453280,10300,00+7,10280,10300,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 780,002 780,60+0,012 780,002 780,60002 170,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,9027,900,0027,9027,900021,2029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 803,004 803,00+9,994 803,004 803,00314 4093 020,106 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152333,70333,80+0,02333,70333,8000235,00337,70
ŽOS NYMBURKBAAZOSNYCZ000904835146,1046,100,0046,1046,100041,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 140,001 140,000,001 140,001 140,0000627,601 870,00