zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 6:25
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 14.01.2004

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.

15.12.200313.01.2004
15.01.200413.02.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852210,00210,00+0,23210,00210,0000117,40223,00
ALIACHEMBABSYNTHCZ000511260717,2017,200,0017,2017,20006,9017,30
ALIACHEMBAASYNTHCZ0005091959150,10150,000,00150,00150,2010415 61069,60161,10
AMMANN CRBAASTVSTCS0005003755262,30262,30-1,35262,30262,3000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,00361,000,00361,00361,0000210,00504,50
AVIABAAAVIACS000502075921,1021,10+0,4721,1021,101021119,0033,30
BMTBAABMTBOCS0005030758414,10414,100,00414,10414,1000209,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607217,10217,100,00217,10217,1061 303182,00237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454703,70703,700,00703,70703,7000492,80781,70
BRISK TÁBORBAABRITACZ0005074856700,00700,100,00700,00700,1000312,00770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 501,001 501,000,001 501,001 501,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009337,10337,100,00337,10337,1000208,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207316,70316,700,00316,70316,7000175,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201270,20283,80+5,03270,20283,8000231,30291,00
CONSUS IFBFACONINCZ000802830580,1080,100,0080,1080,10403 20442,1089,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 355,003 355,000,003 355,003 355,0026 7102 500,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807735,00735,000,00735,00735,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 000,305 000,00-1,965 000,005 000,301050 0023 100,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556506,50506,50-0,09506,50506,5073 546377,10550,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027559 300,009 300,00+2,199 300,009 300,00327 9004 303,109 300,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 050,001 020,000,001 020,001 050,004041 850460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607342,00342,00+0,58342,00342,00206 840183,30349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00270,00-0,40270,00270,00359 450114,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025845,0045,000,0045,0045,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457185,10185,10-2,63185,10185,10213 88771,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300149,70148,100,00147,60150,1012 0131 793 79188,00149,90
ČKD KUTNÁ HORABAACKDKHCS0005008051380,30380,30-4,56380,30380,307026 621260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,001222 8001 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.LOUNYBAAELEKTCZ0005092353302,00302,000,00302,00302,002604250,10490,10
ENERGOAQUABAAENRGACS0008419750725,50725,50-0,61725,50725,5000490,10902,70
EUROVIA CSBAASTASZCS00050228541 384,001 384,00+0,141 384,001 384,0000977,801 462,00
FINOP HOLDINGBAAFINOPCZ0008418001948,60948,60-2,95948,60948,6065 692670,101 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 925,5015 950,10+0,1515 925,5015 950,10009 600,0016 150,00
GUMOTEXBAAGUMOTCZ0005086751720,00720,000,00720,00720,0000505,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 210,002 210,00+1,372 210,002 210,001124 3101 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851700,50692,00+0,93692,00700,504128 533497,10755,00
HOTEL PANORAMABAAPANORCS0008438354673,10673,10+0,29673,10673,1053 366409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 077,001 077,00-2,091 077,001 077,005053 850600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000143,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 170,002 170,000,002 170,002 170,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908160,00160,000,00160,00160,0000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,00585,00+9,75533,00585,0000480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904151,20151,20-9,78151,20151,20304 536131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753900,00900,00-0,57900,00900,00109 000505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657780,00780,00+1,35780,00780,002620 280562,10858,10
JČ ENERGETIKABAAJIHENCZ00050770572 145,102 145,100,002 145,102 145,1036 4352 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 700,002 700,00-5,262 700,002 700,0025 4002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158405,10405,00+3,66405,00405,10187 291337,50451,10
JIHOSTROJBAAJIHSTCS0005036367127,00127,000,00127,00127,000056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955350,90350,900,00350,90350,9000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 800,002 800,000,002 800,002 800,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 606,003 606,00+1,573 606,003 606,00002 910,103 827,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,201 501,20-3,151 501,201 501,2011 5011 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 902,002 902,00-1,662 902,002 902,00926 1182 205,303 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150350,00350,000,00350,00350,00258 750255,00350,00
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00002 000,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 471,802 487,50+0,742 457,002 500,608342 084 8231 825,902 650,00
KOVOSVITBAAKOSVICS0005004464406,00406,000,00406,00406,006626 796351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 102,501 102,500,001 102,501 102,5000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351123,50123,500,00123,50123,500097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955470,00470,000,00470,00470,0041 880330,30636,10
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.BAALATEPCS0008422853651,50651,50-0,07651,50651,502013 030431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804394,00394,000,00394,00394,0000230,00411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 262,101 262,10+0,791 262,101 262,10001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,3025,300,0025,3025,30451 13917,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251512,30511,50-0,48511,00520,001 876970 34580,20536,10
MADETABAAJIMLECS0008420550551,20551,200,00551,20551,2000390,00647,50
MEDICAMENTABAAMEDIKCZ0008455755422,40422,400,00422,40422,4000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,00145,000,00145,00145,000084,40173,00
METALIMEXBAAMETLXCS00084124581 850,001 925,000,001 850,001 925,001324 8001 720,002 175,10
MILETABAAMILETCS000502745767,0067,000,0067,0067,000058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552160,00176,00+10,00160,00176,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558266,70266,40-0,11266,40266,70123 198240,00315,50
NKT CABLESBAAKABKLCZ0005082255666,60666,60-0,99666,60666,6021 333544,00777,00
ODKOLEKBAAODKOLCZ0009064051600,00600,000,00600,00600,0000252,00770,50
OKDBAAOKDCZ0005100651291,10291,200,00291,10294,00399116 394124,60310,00
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
OSTROJBAAOSTROCS0008435558215,10201,50+0,09201,50215,10224 542136,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852106,00106,000,00106,00106,000046,00106,00
O2 C.R.BAATELECCZ0009093209292,30287,00+0,31286,50292,30684197 814245,00380,00
PARAMOBAAPARAMCZ0005091355481,00482,00+0,39481,00482,0031 444442,20545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695894,20101,00-1,4694,20101,0014414 38187,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 851,2015 851,20+1,2815 851,2015 851,20579 25610 655,3016 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 171,701 171,700,001 171,701 171,7000650,201 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652145,10145,10+2,90145,10145,10415 94986,00146,70
POŠT.TISK.CENINBAAPTCENCZ00084392541 781,501 782,10+0,021 781,501 782,10001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158757,00757,000,00757,00757,0000503,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 660,502 660,50-6,132 660,502 660,5012 6611 950,502 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 701,602 701,60-4,752 701,602 701,6025 4032 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859134,90134,900,00134,90134,9000111,10250,00
PSVSBAAPRSVOCZ00051115001 330,001 330,000,001 330,001 330,0000826,001 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154136,70136,70-4,20136,70136,70293 96485,00147,00
RMS MEZZANINEBAAPVTCS00084162511 965,501 967,50+0,101 965,501 967,50001 725,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455848,10848,10+10,00848,10848,101210 177378,10940,60
SČ ARMATURKABAASCARMCS0005003854165,00165,000,00165,00165,0000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 420,002 420,00+10,002 420,002 420,00512 1001 550,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 130,503 130,500,003 130,503 130,50002 530,503 370,00
SELGENBAASELGECZ0009033650446,10446,10-0,20446,10446,102892242,00447,00
SETUZABAASETUZCZ0008460052310,00310,00-0,03310,00310,0041 240183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 050,10982,00-6,38982,001 050,10330333 288495,001 049,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,00132 340180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458660,00660,000,00660,00660,0000300,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259425,10425,10+0,02425,10425,1000303,10502,50
SM ENERGETIKABAASMENGCZ00050783523 222,003 222,00-3,253 222,003 222,00412 8881 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,102 501,100,002 501,102 501,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,00970,000,00970,00970,0000797,501 155,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952581,30583,00+0,95581,30583,008549 511310,00674,00
SPOLANABAASPOLACS000842495881,0079,60-5,2379,6081,00141 12057,1099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858160,10159,60-0,25159,60160,10548 63983,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,10230,10-0,04230,10230,104920156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 980,001 980,00+1,531 980,001 980,00001 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 108,203 108,200,003 108,203 108,20002 423,203 600,10
SUBTERRABAASBTERCS00050230501 001,001 001,00-4,211 001,001 001,006969 069825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354180,10180,10+0,05180,10180,10407 20462,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 040,101 040,100,001 040,101 040,1000840,001 100,00
TATRABAATATRACS000501845635,5036,80+5,4434,7038,203 981145 76029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950780,00780,000,00780,00780,00129 360400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 276,001 276,000,001 276,001 276,0000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351123,00123,00-0,16123,00123,00192 33756,00123,20
TOMABAATOMACZ0005088559180,60180,30-2,54180,30180,6014826 69070,50185,70
TRANZABAATRANZCZ0005076356121,20121,200,00121,20121,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 300,101 300,100,001 300,101 300,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150071,0070,80+0,4270,2071,708 517605 00434,8071,50
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 ENERGYBABPSZTECZ0005113308156,20156,200,00156,20156,2000109,20156,20
VČ ENERGETIKABAAVCENGCZ00050769502 450,502 450,500,002 450,502 450,5012 4511 710,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 100,003 100,000,003 100,003 100,0026 2002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,00291,000,00291,00291,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,2018,60-0,5318,2018,602 01837 52814,8076,30
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 MIKULOVBAAVINOMCS0008465159811,00811,000,00811,00811,0000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855820,9022,00+9,4520,9022,001 75438 4127,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850368,00374,00+1,63368,00374,0022082 256161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056205,30205,400,00205,30205,4000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353205,20205,200,00205,20205,2000110,20214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150245,30250,000,00245,30250,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657180,70180,700,00180,70180,7000100,20212,60
VULKANBAAVULKACZ0005100453300,00300,000,00300,00300,00103 000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 782,502 782,600,002 782,502 782,60002 170,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,2027,20-4,5627,2027,202286 20221,2029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 400,104 400,100,004 400,104 400,10003 020,106 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152326,00326,00-4,67326,00326,002652235,00342,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,1046,100,0046,1046,100041,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 140,001 140,000,001 140,001 140,0000627,601 870,00