zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 20:54
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 20.01.2004

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.

19.12.200319.01.2004
21.01.200419.02.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852210,30210,300,00210,30210,3000117,40223,00
ALIACHEMBABSYNTHCZ000511260714,7014,700,0014,7014,702042 9996,9017,30
ALIACHEMBAASYNTHCZ0005091959151,20151,30+0,13151,20151,30192 87469,60165,00
AMMANN CRBAASTVSTCS0005003755262,30262,300,00262,30262,3000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,00361,000,00361,00361,0000210,00504,50
AVIABAAAVIACS000502075923,5023,50+0,8523,5023,500019,0033,30
BMTBAABMTBOCS0005030758414,10414,100,00414,10414,1000278,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607225,50225,500,00225,50225,50102 255182,30237,70
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. CAPITALBFAPRVSTCZ0009094009368,00368,000,00368,00368,0000230,10428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207317,00317,000,00317,00317,0000178,20386,10
CONCORDIA INV.IFBFACONIFCZ0008021201297,20297,20+4,68297,20297,2015044 580232,00297,20
CONSUS IFBFACONINCZ000802830594,9094,90+10,4794,9094,90464 36542,1094,90
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 100,205 100,200,005 100,105 100,20003 100,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556540,00540,000,00540,00540,0000380,00550,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027559 005,009 005,00+0,049 005,009 005,00327 0154 311,009 400,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156965,10975,00+4,82965,10975,0000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607345,00334,40-2,79334,40345,00886297 338183,30349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00270,000,00270,00270,0000120,50358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025845,0045,000,0045,0045,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457190,00190,00-0,15190,00190,00305 70074,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300149,40149,00+0,06148,50151,1015 1362 283 33088,00149,90
ČKD KUTNÁ HORABAACKDKHCS0005008051388,80388,800,00388,80388,80228 554260,00458,10
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 387,001 387,00+0,171 387,001 387,00001 000,001 462,00
FINOP HOLDINGBAAFINOPCZ0008418001948,60960,00+0,52948,60960,003634 492670,101 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 152,9016 152,800,0016 152,8016 154,50009 600,0016 153,10
GUMOTEXBAAGUMOTCZ0005086751836,40836,40+4,02836,40836,4000505,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 185,002 185,100,002 185,002 185,10001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851693,00693,000,00693,00693,0085 544497,10755,00
HOTEL PANORAMABAAPANORCS0008438354675,00675,000,00675,00675,001675429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 205,101 205,100,001 205,101 205,1000600,001 213,00
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000143,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 170,002 170,100,002 170,002 170,10001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908163,00163,000,00163,00163,0000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001590,00590,00-4,83590,00590,0021 180480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904137,10137,100,00137,10137,1000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753850,00850,000,00850,00850,0000505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657785,90864,40+1,09785,90864,4000562,10864,40
JČ ENERGETIKABAAJIHENCZ00050770572 261,502 262,00+0,242 261,502 262,00002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 740,002 740,000,002 740,002 740,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158408,70408,700,00408,60408,7000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367130,00130,00+2,36130,00130,0015019 50056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955350,90355,70+1,36350,90355,7000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 830,002 900,00+2,472 830,002 900,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 850,003 850,00-2,533 850,003 850,00002 910,103 950,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 520,101 520,60-0,331 520,101 520,60001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 990,002 990,00+2,392 990,002 990,00002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150315,00315,10+0,03315,00315,1000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00002 000,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 557,802 575,00+0,582 548,202 575,00131334 8991 825,902 650,00
KOVOSVITBAAKOSVICS0005004464366,10366,10-9,26366,10366,10155 492351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 102,301 102,300,001 102,301 102,3000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351123,50123,50-3,51123,50123,500097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955466,40466,40+0,04466,40466,4000332,00636,10
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 262,101 262,100,001 262,101 262,102430 2901 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,1025,100,0025,1025,100017,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251510,00509,00-0,19509,00516,00335171 44580,20536,10
MADETABAAJIMLECS0008420550576,90576,900,00576,90576,9000391,20647,50
MEDICAMENTABAAMEDIKCZ0008455755422,40422,400,00422,40422,4000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,00145,000,00145,00145,000084,40173,00
METALIMEXBAAMETLXCS00084124581 887,501 887,500,001 887,501 887,60001 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
MOTORPALBAAMOTORCZ0005084558266,70271,00+1,61266,70271,0000240,00306,90
NKT CABLESBAAKABKLCZ0005082255673,30673,30+1,05673,30673,3000544,00777,00
ODKOLEKBAAODKOLCZ0009064051610,00610,000,00610,00610,0000300,20770,50
OKDBAAOKDCZ0005100651296,00291,300,00291,30296,0022164 574124,60310,00
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
OSTROJBAAOSTROCS0008435558202,10202,100,00202,10202,1000140,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852107,00107,000,00107,00107,000046,00107,00
O2 C.R.BAATELECCZ0009093209294,00294,00+1,16290,40294,00941274 309245,00380,00
PARAMOBAAPARAMCZ0005091355525,00512,00-2,47503,30525,0000442,20545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,00105,00+4,47105,00105,000087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 990,0015 990,00+0,3715 990,0015 990,00347 97010 655,3016 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 169,001 168,900,001 168,901 169,0000650,201 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652148,00148,000,00148,00148,000086,00148,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 783,001 783,200,001 783,001 783,20001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158740,00740,000,00740,00740,0000503,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 835,102 835,10+4,992 835,102 835,10001 950,502 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 836,902 837,000,002 836,902 837,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859134,90134,900,00134,90134,9000111,10250,00
PSVSBAAPRSVOCZ00051115001 252,001 252,00-5,861 252,001 252,001113 772826,001 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154136,70136,700,00136,70136,700085,00147,00
RMS MEZZANINEBAAPVTCS00084162511 882,001 882,00-4,341 882,001 882,003158 3421 725,002 048,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455905,70912,10+0,74905,70912,103027 235380,10957,00
SČ ARMATURKABAASCARMCS0005003854175,00175,000,00175,00175,0000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 220,002 220,000,002 220,002 220,10001 599,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 155,003 155,00-0,693 155,003 155,00002 577,203 370,00
SELGENBAASELGECZ0009033650446,10446,100,00446,10446,1000242,00447,00
SETUZABAASETUZCZ0008460052310,10310,100,00310,10310,1000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 092,001 030,50+0,031 030,501 092,00107111 824495,001 049,00
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.BAASLEZACZ0005018259450,00472,50+5,00450,00472,5000310,10502,50
SM ENERGETIKABAASMENGCZ00050783523 150,003 150,00-3,813 150,003 150,00618 9001 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,102 501,100,002 501,102 501,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,001 000,00+3,09970,001 000,0000800,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952601,10601,00-0,28600,00602,00305183 337310,00674,00
SPOLANABAASPOLACS000842495887,0087,00+4,3187,0087,0021318 53158,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858163,30163,000,00163,00163,3014323 31583,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,30230,300,00230,30230,3000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 950,00+2,361 950,001 950,0011 9501 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 108,203 108,200,003 108,203 108,20002 513,003 600,10
SUBTERRABAASBTERCS0005023050970,601 018,90+5,44970,601 019,0000825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354180,00180,00-0,05180,00180,00203 60062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 041,101 041,100,001 041,101 041,1000843,001 100,00
TATRABAATATRACS000501845644,5048,40+10,0044,5048,502 332110 56629,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950780,00780,00-4,76780,00780,002116 380400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 276,001 275,00-0,071 273,501 276,0000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351115,40115,40-3,83115,40115,400056,00123,20
TOMABAATOMACZ0005088559181,40181,20-0,11181,20181,40498 88670,50185,70
TRANZABAATRANZCZ0005076356121,20121,200,00121,20121,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 300,101 300,100,001 300,101 300,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150070,7071,20+0,4270,3072,1010 984789 15737,0071,50
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.BAAVEBACZ0005026658291,10291,100,00291,10291,1000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,5019,00+1,0618,2019,002 51146 15914,8076,30
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
VÍTKOVICEBAAVITKOCZ000509855820,2020,50-6,8120,2022,501 63134 2577,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850375,00375,00+6,65375,00375,0026599 375166,40380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056205,40205,400,00205,40205,4000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353205,20205,200,00205,20205,2000116,20214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150265,00265,000,00265,00265,0000149,30285,00
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 700,602 700,60+0,012 700,602 700,60616 2042 170,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,4028,400,0028,4028,400021,8029,00
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
ŽĎASBAAZDASCS0005031152336,00326,20-0,03326,20336,006822 731240,60342,00
ŽOS NYMBURKBAAZOSNYCZ000904835145,8046,00+0,4345,8046,0089140 97241,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 140,001 140,000,001 140,001 140,0000627,601 870,00