zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 16:07
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 19.01.2004

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.

19.12.200316.01.2004
20.01.200418.02.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852210,30210,300,00210,30210,3000117,40223,00
ALIACHEMBABSYNTHCZ000511260714,7014,700,0014,7014,701802 6466,9017,30
ALIACHEMBAASYNTHCZ0005091959151,10151,10+0,13151,10151,107611 48469,60165,00
AMMANN CRBAASTVSTCS0005003755262,30262,300,00262,30262,3000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,00361,000,00361,00361,0000210,00504,50
AVIABAAAVIACS000502075921,2023,30+9,9021,2023,300019,0033,30
BMTBAABMTBOCS0005030758414,10414,100,00414,10414,1000278,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607225,40225,500,00225,30225,507817 583182,30237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454703,70703,700,00703,70703,7000492,80781,70
BRISK TÁBORBAABRITACZ0005074856700,10700,100,00700,10700,1000312,00770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 500,001 500,000,001 500,001 500,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009368,00368,00+1,93368,00368,0000230,10428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207317,00317,000,00317,00317,0000178,20386,10
CONCORDIA INV.IFBFACONIFCZ0008021201283,90283,90-4,47283,90283,9000232,00297,20
CONSUS IFBFACONINCZ000802830586,8085,90-2,4984,5087,000042,1089,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 355,003 355,000,003 355,003 355,00002 573,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 100,105 100,200,005 100,105 100,20003 100,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556526,30540,00+2,60526,30540,0000380,00550,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027559 001,109 001,10-4,249 001,109 001,1019 0014 311,009 400,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156930,10930,10-6,99930,10930,1032 790460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607345,20344,00-0,28344,00345,20817281 542183,30349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00270,000,00270,00270,00112 970120,50358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025845,0045,000,0045,0045,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457190,30190,300,00190,30190,300074,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300148,50148,90+0,74147,30150,306 8581 023 08988,00149,90
ČKD KUTNÁ HORABAACKDKHCS0005008051388,80388,80-0,23388,80388,80124 666260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 160,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 054,501 054,500,001 054,501 054,5000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353302,10302,100,00302,10302,1000250,10490,10
ENERGOAQUABAAENRGACS0008419750725,50725,500,00725,50725,5000490,10902,70
EUROVIA CSBAASTASZCS00050228541 384,601 384,60-0,171 384,601 384,6022 7691 000,001 462,00
FINOP HOLDINGBAAFINOPCZ0008418001955,00955,00-1,99955,00955,0032 865670,101 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 153,1016 152,900,0016 152,8016 153,10009 600,0016 153,10
GUMOTEXBAAGUMOTCZ0005086751806,60804,00+0,12804,00825,1000505,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 195,002 185,10-0,452 185,102 195,10001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851693,00693,000,00693,00693,0074 851497,10755,00
HOTEL PANORAMABAAPANORCS0008438354675,00675,000,00675,00675,0000429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 219,601 205,10-0,651 205,101 219,6000600,001 213,00
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000143,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 170,002 170,000,002 170,002 170,0048 6801 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908163,00163,000,00163,00163,0000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001614,30620,00+0,92614,30620,0000480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904137,10137,10-9,32137,10137,10608 226131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753850,00850,000,00850,00850,0000505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657741,10855,00+7,12741,10855,003325 937562,10858,10
JČ ENERGETIKABAAJIHENCZ00050770572 249,002 256,50+5,192 249,002 256,50002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 740,002 740,000,002 740,002 740,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158408,70408,70+0,02408,60408,7000337,50451,10
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 950,003 950,00+2,593 950,003 950,001039 5002 910,103 950,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 525,701 525,700,001 525,701 525,70001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341563 000,002 920,00-1,052 920,003 000,002059 2002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150315,00315,00-10,00315,00315,00268 190255,00350,00
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00002 000,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 524,102 560,10+1,532 524,102 570,00362923 2741 825,902 650,00
KOVOSVITBAAKOSVICS0005004464406,10403,50-0,64403,50406,108434 056351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 102,301 102,300,001 102,301 102,3000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351128,00128,000,00128,00128,00789697,40165,10
K-T-V INVESTBAAKOTVACZ0009048955466,20466,20-0,80466,20466,2041 865332,00636,10
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.BAACYGNECZ0009078804394,00394,000,00394,00394,0000230,00411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 262,201 262,200,001 262,201 262,20001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,1025,100,0025,1025,100017,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251512,00510,000,00510,00517,00883452 77780,20536,10
MADETABAAJIMLECS0008420550576,90576,90+3,18576,90576,9000391,20647,50
MEDICAMENTABAAMEDIKCZ0008455755422,40422,400,00422,40422,4000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,00145,000,00145,00145,000084,40173,00
METALIMEXBAAMETLXCS00084124581 887,101 887,50-1,891 887,101 887,60001 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
MOTORPALBAAMOTORCZ0005084558266,70266,700,00266,70266,7000240,00306,90
NKT CABLESBAAKABKLCZ0005082255666,30666,30-0,04666,30666,3053 332544,00777,00
ODKOLEKBAAODKOLCZ0009064051610,00610,00+1,58610,00610,0000300,20770,50
OKDBAAOKDCZ0005100651296,00291,30-1,58291,30296,001 734512 059124,60310,00
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
OSTROJBAAOSTROCS0008435558202,10202,10+0,04202,10202,10204 042140,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852106,10107,00+0,84106,10107,000046,00107,00
O2 C.R.BAATELECCZ0009093209293,00290,60-0,64290,60298,809 5782 822 647245,00380,00
PARAMOBAAPARAMCZ0005091355525,00525,000,00525,00525,001525442,20545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958100,50100,50-4,28100,50100,50363 61887,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 929,0015 930,00+0,9615 929,0015 930,0028446 03910 655,3016 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 170,001 169,00-0,081 169,001 170,0000650,201 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652148,00148,000,00148,00148,000086,00148,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 782,501 783,10+0,021 782,501 783,10001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158740,00740,00-2,20740,00740,004835 520503,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 700,102 700,100,002 700,102 700,10001 950,502 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 836,902 837,000,002 836,902 837,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859134,90134,900,00134,90134,906809111,10250,00
PSVSBAAPRSVOCZ00051115001 330,001 330,000,001 330,001 330,0000826,001 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154136,70136,700,00136,70136,70253 41885,00147,00
RMS MEZZANINEBAAPVTCS00084162511 967,501 967,500,001 967,501 967,50001 725,002 048,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455905,30905,40-5,39905,30905,401614 485380,10957,00
SČ ARMATURKABAASCARMCS0005003854175,00175,000,00175,00175,0000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 220,002 220,00-1,682 220,002 220,00511 1001 599,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 177,003 177,00+0,303 177,003 177,00002 577,203 370,00
SELGENBAASELGECZ0009033650446,10446,100,00446,10446,1000242,00447,00
SETUZABAASETUZCZ0008460052310,10310,100,00310,10310,1041 240183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 050,001 030,10+4,771 030,101 050,00141147 553495,001 049,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458660,00660,000,00660,00660,002013 200300,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259450,00450,00-4,76450,00450,003013 500310,10502,50
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.OVABAAVOKAOCS0008435251970,00970,000,00970,00970,0000800,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952603,30602,70+0,78602,70603,305834 987310,00674,00
SPOLANABAASPOLACS000842495883,4083,40+4,7783,4083,400058,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858163,00163,000,00163,00163,0011017 93083,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,30230,30+0,04230,30230,30143 224156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 905,001 905,00-3,781 905,001 905,0059 5251 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 108,203 108,200,003 108,203 108,20002 513,003 600,10
SUBTERRABAASBTERCS0005023050966,30966,30-1,40966,30966,303028 989825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354180,10180,100,00180,10180,106010 80662,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 041,101 041,100,001 041,101 041,1000843,001 100,00
TATRABAATATRACS000501845648,5044,00-0,4542,1048,505 145231 17229,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950780,00819,00+5,00780,00819,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 276,001 276,000,001 276,001 276,0000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351111,10120,00-2,43111,10120,0018521 35556,00123,20
TOMABAATOMACZ0005088559181,10181,40+0,11181,10181,5012422 47570,50185,70
TRANZABAATRANZCZ0005076356121,20121,200,00121,20121,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 300,101 300,100,001 300,101 300,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150071,4070,90-0,8370,3071,806 734478 90237,0071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,000,001 400,001 400,00001 101,001 500,00
UNITED ENERGYBABPSZTECZ0005113308156,20156,200,00156,20156,2000110,10156,20
VČ ENERGETIKABAAVCENGCZ00050769502 450,502 450,500,002 450,502 450,50001 750,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 200,003 200,000,003 200,003 200,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,00291,10+0,03291,00291,1000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,8018,80-2,0818,8019,005 951112 33914,8076,30
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 MIKULOVBAAVINOMCS0008465159811,00811,000,00811,00811,0043 244731,10928,00
VÍTKOVICEBAAVITKOCZ000509855822,0022,00-0,9022,0022,906 579146 1347,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850351,50351,60+0,02351,50351,6000166,40380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056205,40205,400,00205,40205,4022947 037123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353205,20205,200,00205,20205,2000116,20214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150250,00265,00+6,00250,00265,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657180,70180,700,00180,70180,7000100,20212,60
VULKANBAAVULKACZ0005100453300,00300,000,00300,00300,0000165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 800,002 700,10-5,092 700,102 800,001233 0012 170,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,3028,40+0,3528,3028,400021,8029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 400,804 400,900,004 400,804 400,90003 070,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152342,00326,30-2,36326,30342,00237 740240,60342,00
ŽOS NYMBURKBAAZOSNYCZ000904835145,8045,80-9,6645,8045,802091641,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 140,001 140,000,001 140,001 140,0000627,601 870,00