zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 8:11
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 15.01.2004

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.

16.12.200314.01.2004
16.01.200416.02.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852209,90209,90-0,04209,90209,907014 693117,40223,00
ALIACHEMBABSYNTHCZ000511260715,9015,90-7,5515,9015,904646,9017,30
ALIACHEMBAASYNTHCZ0005091959150,30165,00+10,00150,10165,0014924 06769,60165,00
AMMANN CRBAASTVSTCS0005003755262,30262,300,00262,30262,3000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,00361,000,00361,00361,0000210,00504,50
AVIABAAAVIACS000502075921,2021,20+0,4721,2021,200019,0033,30
BMTBAABMTBOCS0005030758414,10414,100,00414,10414,1000209,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607221,20222,80+2,62221,20222,8000182,00237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454703,70703,700,00703,70703,7000492,80781,70
BRISK TÁBORBAABRITACZ0005074856700,00700,20+0,01700,00700,2000312,00770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 501,001 501,000,001 501,001 501,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009337,10337,100,00337,10337,10279 102208,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207316,70317,00+0,09316,70317,0000175,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201270,20270,20-4,79270,20270,20308 106231,30291,00
CONSUS IFBFACONINCZ000802830580,1080,100,0080,1080,100042,1089,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 355,003 355,000,003 355,003 355,00002 500,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807735,00735,000,00735,00735,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 100,105 100,10+2,005 100,005 100,10003 100,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556516,00526,00+3,84516,00526,0000377,10550,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027559 300,009 300,000,009 300,009 300,00437 2004 303,109 300,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 046,201 046,20+2,561 046,201 046,2000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607344,50342,000,00342,00344,5024182 672183,30349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00270,000,00270,00270,0000114,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025845,0045,000,0045,0045,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457185,20185,20+0,05185,20185,307513 89271,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300148,40147,60-0,33147,40149,1010 0681 492 31888,00149,90
ČKD KUTNÁ HORABAACKDKHCS0005008051389,70389,70+2,47382,00389,70280108 000260,00458,10
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.LOUNYBAAELEKTCZ0005092353302,10302,10+0,03302,10302,1000250,10490,10
ENERGOAQUABAAENRGACS0008419750725,50725,500,00725,50725,5000490,10902,70
EUROVIA CSBAASTASZCS00050228541 383,001 383,00-0,071 383,001 383,0045 532977,801 462,00
FINOP HOLDINGBAAFINOPCZ0008418001974,40977,50+3,04974,30977,5000670,101 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 950,2016 150,60+1,2515 950,2016 150,60009 600,0016 150,60
GUMOTEXBAAGUMOTCZ0005086751720,00792,00+10,00720,00792,0000505,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 210,002 210,000,002 210,002 210,00919 8901 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851692,00692,000,00691,00692,001913 144497,10755,00
HOTEL PANORAMABAAPANORCS0008438354675,00675,10+0,29675,00675,1042 700409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 077,001 147,00+6,491 077,001 147,0000600,001 154,50
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 HOLDINGBFACZCOICZ0009085908160,00163,00+1,87160,00163,0000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001585,00585,000,00585,00585,0000480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904151,20151,200,00151,20151,2000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753899,00899,00-0,11899,00899,0000505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657780,00805,10+3,21778,60805,1000562,10858,10
JČ ENERGETIKABAAJIHENCZ00050770572 247,102 248,60+4,822 247,102 249,10002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 730,002 740,00+1,482 730,002 740,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158405,10408,10+0,76405,10408,1000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367127,00127,000,00127,00127,000056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955350,90350,900,00350,90350,9000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 810,002 830,00+1,072 810,002 830,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 778,003 850,00+6,763 778,003 850,00002 910,103 850,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,101 550,10+3,251 550,101 550,10001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 951,002 951,00+1,682 951,002 951,00002 205,303 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150350,00350,000,00350,00350,0000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00002 000,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 493,502 496,30+0,352 485,002 533,40119297 8881 825,902 650,00
KOVOSVITBAAKOSVICS0005004464406,10406,10+0,02406,10406,1000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 102,301 102,30-0,011 102,301 102,301011 023650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351123,50123,500,00123,50123,500097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955470,00470,000,00470,00470,0000330,30636,10
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.BAALATEPCS0008422853652,00652,00+0,07652,00652,0000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804394,40394,40+0,10394,40394,403011 832230,00411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 262,101 262,100,001 262,101 262,10001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,1025,10-0,7925,1025,101503 76517,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251511,60510,00-0,29503,40518,00722370 98180,20536,10
MADETABAAJIMLECS0008420550516,60516,60-6,27516,60516,6073 616390,00647,50
MEDICAMENTABAAMEDIKCZ0008455755422,40422,400,00422,40422,4000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,00145,000,00145,00145,000084,40173,00
METALIMEXBAAMETLXCS00084124581 850,101 850,10-3,891 850,101 850,1011 8501 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
MOTORPALBAAMOTORCZ0005084558266,70266,70+0,11266,70266,7000240,00315,50
NKT CABLESBAAKABKLCZ0005082255673,30673,30+1,00673,30673,3000544,00777,00
ODKOLEKBAAODKOLCZ0009064051600,00601,00+0,16600,00601,0000252,00770,50
OKDBAAOKDCZ0005100651294,00294,00+0,96294,00294,0011032 340124,60310,00
ON SEMICONDUCT. CRBABTEROSCZ000910380013,0013,70+5,3813,0013,70009,0013,70
ON SEMICONDUCT. CRBAATEROSCS00050188521 325,001 325,000,001 325,001 325,0000810,001 325,00
OSTROJBAAOSTROCS0008435558202,00202,00+0,24202,00202,00142 828136,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852106,00106,000,00106,00106,000046,00106,00
O2 C.R.BAATELECCZ0009093209290,00292,10+1,77286,10292,10523151 886245,00380,00
PARAMOBAAPARAMCZ0005091355481,30482,000,00481,30482,0000442,20545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,00105,00+3,96105,00105,000087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 801,7015 801,70-0,3115 801,7015 801,70231 60310 655,3016 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 171,701 171,700,001 171,701 171,7000650,201 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652145,10148,00+1,99145,10148,000086,00148,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 782,001 782,60+0,021 782,001 782,60001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158757,00757,000,00757,00757,0000503,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 661,002 661,00+0,012 661,002 661,00001 950,502 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 703,602 703,60+0,072 703,602 703,6025 4072 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.STAVIVABAARAABCZ0005101154136,70136,700,00136,70136,700085,00147,00
RMS MEZZANINEBAAPVTCS00084162511 885,001 885,00-4,191 885,001 885,0023 7701 725,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455870,00875,00+3,17870,00875,0000378,10940,60
SČ ARMATURKABAASCARMCS0005003854170,00170,00+3,03170,00170,00101 700112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 215,202 215,20-8,462 215,202 215,2024 4301 550,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 130,503 130,500,003 130,503 130,50002 530,503 370,00
SELGENBAASELGECZ0009033650446,10446,100,00446,10446,1000242,00447,00
SETUZABAASETUZCZ0008460052310,20310,20+0,06310,20310,2000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350974,00974,00-0,81974,00974,002019 480495,001 049,00
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.BAASLEZACZ0005018259450,00450,00+5,85450,00450,003314 850303,10502,50
SM ENERGETIKABAASMENGCZ00050783523 311,003 275,10+1,643 250,003 311,00001 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 UHELNÁBAASOKUHCZ0005103952599,00589,00+1,02582,60599,00620371 125310,00674,00
SPOLANABAASPOLACS000842495879,7079,70+0,1279,7079,70201 59457,1099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858160,20160,20+0,37160,20160,2091 44283,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,20230,20+0,04230,20230,2000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 980,001 980,000,001 980,001 980,00001 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 108,203 108,200,003 108,203 108,20002 423,203 600,10
SUBTERRABAASBTERCS00050230501 030,501 033,10+3,201 030,501 033,1000825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354180,10180,100,00180,10180,10203 60262,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 040,101 041,10+0,091 040,101 041,1000840,001 100,00
TATRABAATATRACS000501845640,2040,20+9,2340,2040,201 67667 37529,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950780,00780,000,00780,00780,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 276,001 276,000,001 276,001 276,0000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351123,00123,000,00123,00123,000056,00123,20
TOMABAATOMACZ0005088559180,30180,80+0,27180,30180,800070,50185,70
TRANZABAATRANZCZ0005076356121,20121,200,00121,20121,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 300,101 300,200,001 300,101 300,2000734,501 750,00
UNIPETROLBAAUNIPECZ000909150071,0070,40-0,5669,3071,108 643605 82734,8071,50
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 450,502 450,600,002 450,502 450,60001 710,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 100,003 200,00+3,223 100,003 200,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,00291,000,00291,00291,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,7019,00+2,1518,6019,002 80052 56014,8076,30
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
VÍTKOVICEBAAVITKOCZ000509855823,0022,000,0022,0023,9011 709262 4087,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850368,00368,00-1,60368,00368,00207 360161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056205,30205,50+0,04205,30205,5000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353205,20205,200,00205,20205,2000110,20214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150250,00250,000,00250,00250,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657180,70180,700,00180,70180,7000100,20212,60
VULKANBAAVULKACZ0005100453300,00300,000,00300,00300,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 782,502 795,00+0,442 782,502 795,00002 170,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,3028,30+4,0428,3028,300021,2029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 400,504 400,60+0,014 400,504 400,60003 020,106 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152334,10334,10+2,48334,10335,0000235,00342,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,7050,70+9,9750,7050,701758 87341,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 140,001 140,000,001 140,001 140,0000627,601 870,00