zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 11:43
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 17.01.2005

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.

17.12.200414.01.2005
18.01.200516.02.2005
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852390,80390,80-4,89390,80390,8083 126206,40421,40
AMMANN CRBAASTVSTCS0005003755383,70383,70-9,95383,70383,70145 372245,10426,10
ATAS NÁCHODBAAATSNACS0005028257403,40403,400,00403,40403,4000292,80405,60
AVIABAAAVIACS000502075942,4042,400,0042,4042,400023,5055,00
BMTBAABMTBOCS0005030758510,00510,000,00510,00510,0000334,10687,80
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607250,10245,20-5,21245,20250,10338 165209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454850,00850,000,00850,00850,0000625,80862,00
BRISK TÁBORBAABRITACZ0005074856952,00952,000,00952,00952,0000630,201 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 420,001 420,00-0,561 420,001 420,001115 6201 010,001 600,00
CONCORDIA INV.IFBFACONIFCZ0008021201291,30295,00+1,27291,20295,0000261,00309,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,003 200,000,003 200,003 200,00003 000,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 912,105 940,60+0,485 912,105 940,60005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556524,60524,600,00524,60524,6000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 800,0015 800,000,0015 800,0015 800,00231 6009 652,5016 150,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 170,101 250,00+2,871 170,101 250,001822 101870,101 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607462,00461,00-3,91461,00462,00260120 110334,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752287,50275,50-5,19275,50288,0000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457602,00601,00-0,16600,60620,00454274 734185,10602,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574167,1067,10-0,2967,1067,10402 68455,00127,40
ČEZ, A.S.BAACEZCZ0005112300355,80360,00+1,40355,80362,603 5391 272 544146,20367,40
ČKD KUTNÁ HORABAACKDKHCS0005008051400,00400,00-0,62400,00400,00104 000314,20417,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,00001 544,101 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353366,50366,500,00366,50366,5000255,60383,90
ENERGOAQUABAAENRGACS0008419750820,00835,00-2,90820,00835,0000666,20900,00
EUROVIA CSBAASTASZCS00050228542 650,002 750,00+4,562 650,002 750,002155 8501 461,502 750,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GUMOTEXBAAGUMOTCZ0005086751945,00945,000,00945,00945,0000452,60945,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 950,002 000,00+2,561 950,002 000,00001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 313,401 313,400,001 313,401 313,40001 200,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001770,00770,00-0,01770,00770,0000515,10881,10
JÁCHYMOV PMBAALAZJACS0008446753839,30880,10+0,15839,30900,0000743,10986,00
JÄKL KARVINÁBAAJAKKACZ00050846571 150,101 150,100,001 150,101 150,101517 252704,401 205,10
JČ ENERGETIKABAAJIHENCZ00050770572 358,102 358,100,002 358,102 358,10002 171,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 852,102 852,100,002 852,102 852,10002 740,002 950,00
JIHOSTROJBAAJIHSTCS0005036367179,50190,00+5,84179,50190,000090,40190,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955280,00280,00+2,11280,00280,00246 720268,30363,10
JM ENERGETIKABAAJMENGCZ00050779582 915,002 955,00+1,372 915,002 955,00002 790,003 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 101,004 101,000,004 101,004 101,00003 857,504 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 500,001 500,000,001 500,001 500,00001 401,101 724,50
KAROSERIABAAAVIABCS0005032150387,00387,00-10,00387,00387,00166 192270,60529,10
KDYNIUMBAAKDYNICZ00050236553 915,003 915,00-10,003 915,003 915,00935 2352 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 430,503 460,80+2,943 426,403 460,804821 662 8002 455,303 460,80
KOVOSVITBAAKOSVICS0005004464402,00401,00-8,86401,00402,004116 447365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351154,00154,000,00154,00154,000086,00170,00
K-T-V INVESTBAAKOTVACZ0009048955475,60475,600,00475,60475,6000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251532 199,502 199,500,002 199,502 299,50001 281,002 200,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251870,00870,000,00870,00870,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853885,00885,00+2,60885,00885,008877 880590,10895,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804405,00405,000,00405,00405,0000225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,7026,700,0026,7026,700024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755531,20531,200,00531,20531,2000352,00621,60
METALIMEXBAAMETLXCS00084124582 551,002 551,00-4,672 551,002 551,0012 5511 850,002 800,00
MINERVA BOSKOVICEBAAMIRVACS0005005552198,00198,00+10,00198,00198,0000157,80213,50
MJM LITOVELBAAZZNSRCS00084347591 201,001 201,000,001 201,001 201,0000331,001 202,10
MOTORPALBAAMOTORCZ0005084558422,00422,000,00422,00422,00156 330250,00509,00
NKT CABLESBAAKABKLCZ0005082255816,40816,40+0,12816,40816,401816616,00816,40
OKDBAAOKDCZ0005100651719,50700,50-2,57685,00735,00509361 991271,00719,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558405,00405,000,00405,00405,0000180,10408,00
O2 C.R.BAATELECCZ0009093209383,00384,00-0,20383,00384,706 9002 653 284289,90390,00
PARAMOBAAPARAMCZ00050913551 241,101 240,60-0,041 240,601 241,1033 722500,301 353,10
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,000091,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886917 625,4018 086,90+2,6117 625,4018 100,0020355 33313 851,0020 526,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652225,00225,00-7,17225,00225,00102 250148,00276,20
POŠT.TISK.CENINBAAPTCENCZ00084392542 001,202 001,200,002 001,202 001,20001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158740,20740,20-3,88740,20740,203022 206572,00868,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 299,003 299,00+6,073 299,003 299,001549 4852 605,003 400,60
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 250,003 250,000,003 250,003 250,00002 750,203 451,10
RMS MEZZANINEBAAPVTCS00084162511 820,001 820,00+9,961 820,001 820,004378 2601 400,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 500,001 500,000,001 500,001 500,001421 000768,201 620,00
SČ ENERGETIKABAASEVENCZ00050780552 751,202 751,200,002 751,202 751,20002 200,002 759,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ00090336501 350,001 350,00-4,761 350,001 350,0056 750402,501 417,50
SETUZABAASETUZCZ0008460052480,00485,00+1,04480,00485,0000306,20553,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 648,501 648,80-0,401 648,501 648,804879 1361 021,801 655,50
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ00050944581 100,001 050,00-4,541 050,001 100,0000609,601 100,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259365,00365,000,00365,00365,00248 760281,00472,50
SM ENERGETIKABAASMENGCZ00050783523 787,603 787,60+3,053 787,603 787,60003 111,003 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 900,002 900,000,002 900,002 900,00002 270,802 900,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251887,00885,00-4,22885,00887,5000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230088,3088,300,0088,3088,300068,90120,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952940,00900,00+1,23900,00940,00109 160613,40950,00
SPOLANABAASPOLACS000842495892,5092,50+2,7792,5092,50437056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858285,00315,00+8,62285,00315,00683207 361140,60315,00
STAROROL.PORCELÁNBAASTAROCZ0005085753171,20171,200,00171,20171,2000168,00269,20
STČ ENERGETICKÁBAASTRENCZ00050782532 200,002 200,00-4,322 200,002 200,0024 4001 851,702 400,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 588,904 588,900,004 588,904 588,90003 108,204 638,90
SUBTERRABAASBTERCS00050230501 100,101 100,100,001 100,101 100,1077 701950,101 208,60
ŠMERAL BRNOBAASMERACS0005029354253,50255,00+1,19253,50255,0000140,00255,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 390,501 390,600,001 390,501 390,6000719,001 421,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 232,401 232,50-4,511 232,401 232,50001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351175,60175,600,00175,60175,6000105,00214,50
TOMABAATOMACZ0005088559357,10357,10-5,07357,10357,103412 141181,40447,20
TRANZABAATRANZCZ000507635679,2079,200,0079,2079,200071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 510,001 510,000,001 510,001 510,00001 279,401 510,00
UNIPETROLBAAUNIPECZ0009091500102,00101,70+0,19101,30103,109 479970 88262,00102,80
UNITED ENERGYBABPSZTECZ0005113308210,00210,000,00210,00210,0000141,20210,00
UNITED ENERGYBAAPSZTECS00084586592 094,902 094,900,002 094,902 094,90001 400,002 199,80
VČ ENERGETIKABAAVCENGCZ00050769503 051,003 051,100,003 051,003 051,10002 405,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 050,004 050,200,004 050,004 050,20003 200,004 150,10
VET ASSETS A.S.BAAJIPCZ000500585065,1069,90+9,2165,0069,902 224146 94517,2084,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500522 042,802 042,80+2,142 042,802 042,80001 450,102 042,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850350,00350,10+0,02350,00350,108529 753345,00417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353400,00400,000,00400,00400,0000205,20450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150236,50236,500,00236,50236,5000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657242,00242,000,00242,00242,00256 050187,80276,00
WIENERBERGER C.P.BAAJICIHCS00084158573 800,003 800,000,003 800,003 800,00311 4002 753,004 030,00
WIENERBERGER C.P.BAEJICIHCZ000511550142,3042,30-1,6242,2042,300027,4047,00
ZČ ENERGETIKABAAZCENGCZ00050773545 300,705 300,700,005 300,705 300,70004 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 510,204 510,20-9,974 510,204 510,2029 0203 650,005 510,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 392,801 392,800,001 392,801 392,80001 083,101 650,00