zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 12:28
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 16.01.2004

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.

17.12.200315.01.2004
19.01.200416.02.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852209,90210,30+0,19209,90210,3000117,40223,00
ALIACHEMBABSYNTHCZ000511260714,7014,70-7,5414,7014,70721 0586,9017,30
ALIACHEMBAASYNTHCZ0005091959151,10150,90-8,54150,90151,10162 41769,60165,00
AMMANN CRBAASTVSTCS0005003755262,30262,300,00262,30262,3000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,00361,000,00361,00361,0000210,00504,50
AVIABAAAVIACS000502075921,2021,200,0021,2021,202246619,0033,30
BMTBAABMTBOCS0005030758414,10414,100,00414,10414,1000209,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607225,30225,50+1,21225,30225,5000182,00237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454703,70703,700,00703,70703,7000492,80781,70
BRISK TÁBORBAABRITACZ0005074856700,10700,10-0,01700,10700,1064 201312,00770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 500,001 500,00-0,061 500,001 500,0067100 500580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009349,00361,00+7,08349,00361,004515 885208,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207317,00317,000,00317,00317,0000175,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201297,20297,20+9,99297,20297,204011 888231,30297,20
CONSUS IFBFACONINCZ000802830588,1088,10+9,9888,1088,101008 81042,1089,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 355,003 355,000,003 355,003 355,00002 500,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,00-2,04720,00720,00107 200657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 100,005 100,000,005 100,005 100,001471 4003 100,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556526,30526,30+0,05526,30526,3000377,10550,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027559 400,009 400,00+1,079 400,009 400,00218 8004 303,109 400,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 046,201 000,00-4,411 000,001 046,2000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607345,00345,00+0,87345,00345,0017560 375183,30349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00270,000,00270,00270,0000114,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025845,0045,000,0045,0045,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457190,20190,30+2,75190,20190,300071,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300147,50147,80+0,13146,60147,802 870423 15988,00149,90
ČKD KUTNÁ HORABAACKDKHCS0005008051389,70389,700,00389,70389,706525 331260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 160,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 121,001 054,50-5,931 054,501 121,0000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353302,10302,100,00302,10302,102604250,10490,10
ENERGOAQUABAAENRGACS0008419750725,50725,500,00725,50725,5000490,10902,70
EUROVIA CSBAASTASZCS00050228541 387,001 387,00+0,281 387,001 387,0000977,801 462,00
FINOP HOLDINGBAAFINOPCZ0008418001974,40974,40-0,31974,40974,4000670,101 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 152,7016 153,10+0,0116 152,7016 153,10009 600,0016 153,10
GUMOTEXBAAGUMOTCZ0005086751803,00803,00+1,38803,00803,00108 030505,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 195,002 195,00-0,672 195,002 195,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851692,10693,00+0,14692,10693,002114 541497,10755,00
HOTEL PANORAMABAAPANORCS0008438354675,00675,00-0,01675,00675,001675409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 184,001 213,00+5,751 184,001 213,002934 655600,001 213,00
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 HOLDINGBFACZCOICZ0009085908163,00163,000,00163,00163,0000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001614,30614,30+5,00614,30614,3000480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904151,20151,200,00151,20151,2000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753850,00850,00-5,45850,00850,0054 250505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657789,40798,10-0,86782,80798,1000562,10858,10
JČ ENERGETIKABAAJIHENCZ00050770572 145,102 145,10-4,602 145,102 145,1024 2902 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 740,002 740,000,002 740,002 740,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158408,60408,60+0,12408,60408,6000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367127,00127,000,00127,00127,000056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955350,90350,900,00350,90350,9000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 830,002 830,000,002 830,002 830,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 850,003 850,000,003 850,003 850,00002 910,103 850,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,101 525,70-1,571 525,701 550,10001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 951,002 951,000,002 951,002 951,00002 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 378,602 521,30+1,002 378,602 521,30199495 1771 825,902 650,00
KOVOSVITBAAKOSVICS0005004464406,10406,100,00406,10406,1000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 102,301 102,300,001 102,301 102,3000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351128,00128,00+3,64128,00128,00283 58497,40165,10
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.BAALATEPCS0008422853652,00652,000,00652,00652,0000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804394,40394,00-0,10394,00394,4000230,00411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 262,101 262,100,001 262,101 262,1022 5241 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,1025,100,0025,1025,100017,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251510,00510,000,00509,00512,001 789916 57080,20536,10
MADETABAAJIMLECS0008420550542,50559,10+8,22542,50559,1000390,00647,50
MEDICAMENTABAAMEDIKCZ0008455755422,40422,400,00422,40422,4000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,00145,000,00145,00145,000084,40173,00
METALIMEXBAAMETLXCS00084124581 924,001 924,00+3,991 924,001 924,00815 3921 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 CABLESBAAKABKLCZ0005082255666,60666,60-0,99666,60666,6064 000544,00777,00
ODKOLEKBAAODKOLCZ0009064051600,50600,50-0,08600,50600,502012 010252,00770,50
OKDBAAOKDCZ0005100651296,00296,00+0,68296,00296,003811 248124,60310,00
ON SEMICONDUCT. CRBABTEROSCZ000910380013,7013,700,0013,7013,70009,0013,70
ON SEMICONDUCT. CRBAATEROSCS00050188521 325,001 325,000,001 325,001 325,0000810,001 325,00
OSTROJBAAOSTROCS0008435558202,00202,000,00202,00202,0000136,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852106,10106,10+0,09106,10106,100046,00106,10
O2 C.R.BAATELECCZ0009093209287,10292,50+0,13287,10292,50694202 084245,00380,00
PARAMOBAAPARAMCZ0005091355525,00525,00+8,92525,00525,004423 100442,20545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,00105,000,00105,00105,000087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 890,0015 777,80-0,1515 777,8015 890,0053837 68210 655,3016 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 170,001 170,00-0,141 170,001 170,0000650,201 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652148,00148,000,00148,00148,000086,00148,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 782,501 782,600,001 782,501 782,60001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158756,70756,70-0,03756,70756,706851 456503,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 661,002 700,00+1,462 661,002 700,00001 950,502 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 836,902 837,00+4,932 836,902 837,00002 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 967,501 967,50+4,371 967,501 967,50001 725,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455957,00957,00+9,37957,00957,0098 613378,10957,00
SČ ARMATURKABAASCARMCS0005003854175,00175,00+2,94175,00175,0000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 215,202 258,00+1,932 150,602 260,00001 550,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 130,503 167,30+1,173 130,503 167,30002 530,503 370,00
SELGENBAASELGECZ0009033650446,10446,100,00446,10446,1000242,00447,00
SETUZABAASETUZCZ0008460052310,10310,10-0,03310,10310,1092 791183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350983,20983,20+0,94983,20983,202019 664495,001 049,00
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.BAASLEZACZ0005018259472,50472,50+5,00472,50472,5000303,10502,50
SM ENERGETIKABAASMENGCZ00050783523 275,003 275,100,003 275,003 275,10001 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 UHELNÁBAASOKUHCZ0005103952592,70598,00+1,52592,70598,0012876 261310,00674,00
SPOLANABAASPOLACS000842495879,6079,60-0,1279,6079,60383 02557,1099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858160,10163,00+1,74160,10163,0030449 50083,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,20230,200,00230,20230,2000156,50280,30
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
SUBTERRABAASBTERCS0005023050980,10980,10-5,13980,10980,102120 582825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354180,10180,100,00180,10180,100062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 041,101 041,100,001 041,101 041,1000840,001 100,00
TATRABAATATRACS000501845644,2044,20+9,9544,2044,202 12093 70429,5060,00
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 KARLÍNBAATSLKACS0005021351123,00123,000,00123,00123,00121 47656,00123,20
TOMABAATOMACZ0005088559180,90181,20+0,22180,90181,200070,50185,70
TRANZABAATRANZCZ0005076356121,20121,200,00121,20121,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 300,101 300,100,001 300,101 300,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150069,6071,50+1,5669,4071,505 905414 87134,8071,50
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 450,502 450,500,002 450,502 450,50001 710,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 200,003 200,000,003 200,003 200,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,00291,000,00291,00291,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585019,0019,20+1,0518,7019,205 593106 46314,8076,30
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
VÍTKOVICEBAAVITKOCZ000509855823,5022,20+0,9022,2023,5052512 3057,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850368,00351,50-4,48351,50368,0000161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056205,40205,40-0,04205,40205,4000123,40260,00
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 795,002 845,00+1,782 795,002 845,00002 170,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,3028,300,0028,3028,300021,2029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 400,804 400,900,004 400,804 400,90003 020,106 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152334,20334,20+0,02334,20334,2000235,00342,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,7050,700,0050,7050,700041,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 140,001 140,000,001 140,001 140,0000627,601 870,00