zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 14:39
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 21.01.2004

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.

22.12.200320.01.2004
22.01.200420.02.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852211,20212,70+1,14211,20212,7000117,40223,00
ALIACHEMBABSYNTHCZ000511260714,7014,700,0014,7014,703845 6456,9017,30
ALIACHEMBAASYNTHCZ0005091959155,00151,40+0,06151,20155,006810 36669,60165,00
AMMANN CRBAASTVSTCS0005003755262,30262,40+0,03262,30262,4000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,00361,000,00361,00361,0000210,00504,50
AVIABAAAVIACS000502075923,5023,500,0023,5023,500019,0033,30
BMTBAABMTBOCS0005030758414,10414,100,00414,10414,1000278,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607225,40225,20-0,13225,20225,40306 759182,30237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454705,60705,70+0,28705,60705,7000492,80781,70
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. HOLDINGBFAPRVZECZ0009089207322,30322,30+1,67322,30322,3000178,20386,10
CONCORDIA INV.IFBFACONIFCZ0008021201298,40299,10+0,63298,40299,1000232,00299,10
CONSUS IFBFACONINCZ000802830595,0099,90+5,2695,0099,9010710 44442,1099,90
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.PLAVBABAACSNAPCZ0008413556551,20551,20+2,07551,20551,2000380,00551,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027559 012,209 120,00+1,279 012,209 120,00004 311,009 400,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156950,00950,00-2,56950,00950,001950460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607333,80333,80-0,17333,80333,802 897967 019183,30349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752251,20251,20-6,96251,20251,204010 048120,50358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025849,5049,50+10,0049,5049,5095047 02528,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457186,00186,00-2,10186,00186,009016 74074,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300149,60150,30+0,87148,50150,6012 7801 915 71588,00150,30
ČKD KUTNÁ HORABAACKDKHCS0005008051388,80388,800,00388,80388,80249 331260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 160,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 009,001 009,00-4,311 009,001 009,001616 144470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353302,10302,20+0,03302,10302,2000250,10490,10
ENERGOAQUABAAENRGACS0008419750725,50725,500,00725,50725,5000490,10902,70
EUROVIA CSBAASTASZCS00050228541 455,001 455,00+4,901 455,001 455,00001 000,001 462,00
FINOP HOLDINGBAAFINOPCZ0008418001960,00950,00-1,04950,00960,002624 910670,101 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 152,8016 152,800,0016 152,8016 152,90009 600,0016 153,10
GUMOTEXBAAGUMOTCZ0005086751910,00900,00+7,60804,80910,002522 360505,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 220,002 250,00+2,972 220,002 250,003066 8001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851693,00692,00-0,14692,00693,002013 849497,10755,00
HOTEL PANORAMABAAPANORCS0008438354700,00700,00+3,70700,00700,0021 400429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 205,101 200,10-0,411 200,101 205,1000600,001 213,00
CHEVAK CHEBBAAVOKCHCZ0009061750240,00230,00-4,16230,00240,0000143,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 170,102 170,100,002 170,102 170,10001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908146,70146,70-10,00146,70146,7032046 944130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001591,00591,10+0,18591,00591,1000480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904137,10137,100,00137,10137,1000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753850,00850,000,00850,00850,0000505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657742,70742,70-14,07742,70742,70107 427562,10864,40
JČ ENERGETIKABAAJIHENCZ00050770572 171,002 171,00-4,022 171,002 171,0024 3422 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 740,002 740,000,002 740,002 740,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158408,60408,80+0,02408,60408,9000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367130,00130,000,00130,00130,000056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955352,90352,90-0,78352,90352,9000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 900,003 000,00+3,442 900,003 000,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 850,003 850,000,003 850,003 850,00002 910,103 950,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,701 555,00+2,261 550,701 555,001218 6471 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341563 000,003 000,00+0,333 000,003 000,001545 0002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150315,00340,10+7,93315,00340,1000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00002 000,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 538,702 526,00-1,902 514,202 552,8063159 2901 825,902 650,00
KOVOSVITBAAKOSVICS0005004464402,70402,70+9,99402,70402,703915 705351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 102,301 102,300,001 102,301 102,3000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351123,50123,500,00123,50123,500097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955466,40466,400,00466,40466,4000332,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 221,201 343,30+9,991 221,201 343,3000820,201 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,10950,100,00950,10950,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853651,00651,00-0,15651,00651,0063 906431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804394,00394,000,00394,00394,0000230,00411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 325,101 325,10+4,991 325,101 325,10001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,1025,100,0025,1025,100017,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251507,50510,00+0,19507,00516,00959491 40880,20536,10
MADETABAAJIMLECS0008420550603,70550,20-4,62550,20603,703520 755391,20647,50
MEDICAMENTABAAMEDIKCZ0008455755411,30411,30-2,62411,30411,30156 170310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,60159,50+10,00145,60159,500084,40173,00
METALIMEXBAAMETLXCS00084124581 887,101 887,10-0,021 887,101 887,10001 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
MOTORPALBAAMOTORCZ0005084558275,60278,10+2,61275,60278,1000240,00306,90
NKT CABLESBAAKABKLCZ0005082255672,30672,30-0,14672,30672,3021 345544,00777,00
ODKOLEKBAAODKOLCZ0009064051610,00610,000,00610,00610,0000300,20770,50
OKDBAAOKDCZ0005100651291,50291,50+0,06291,50291,505716 616124,60310,00
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
OSTROJBAAOSTROCS0008435558222,00222,20+9,94222,00222,2032471 933140,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852107,00105,50-1,40105,50107,0011011 63946,00107,00
O2 C.R.BAATELECCZ0009093209294,00291,00-1,02291,00295,701 666487 362245,00380,00
PARAMOBAAPARAMCZ0005091355480,40493,00-3,71480,40493,0052 428442,20545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,00105,000,00105,00105,000087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 939,0015 939,00-0,3115 939,0015 939,00231 87810 655,3016 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 168,901 052,10-9,991 052,101 168,9000650,201 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652148,00148,000,00148,00148,000086,00148,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 805,601 805,70+1,261 805,601 805,70001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158740,00740,000,00740,00740,0000503,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 835,102 835,100,002 835,102 835,10001 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 255,001 313,30+4,891 255,001 313,4000826,001 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154143,40143,40+4,90143,40143,400085,00147,00
RMS MEZZANINEBAAPVTCS00084162511 701,101 701,10-9,611 701,101 701,101525 5171 701,102 048,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455998,50900,00-1,32900,00998,50243242 340380,10957,00
SČ ARMATURKABAASCARMCS0005003854163,80163,80-6,40163,80163,80101 638112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 220,102 220,100,002 220,102 220,1048 8801 599,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 891,002 891,00-8,362 891,002 891,0025 7822 577,203 370,00
SELGENBAASELGECZ0009033650446,10446,100,00446,10446,1000242,00447,00
SETUZABAASETUZCZ0008460052310,10310,100,00310,10310,1082 481183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 009,201 040,00+0,921 009,201 100,50230241 789495,001 049,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458666,70661,10+0,16660,00666,702415 911300,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259475,00475,00+0,52475,00475,0000310,10502,50
SM ENERGETIKABAASMENGCZ00050783523 220,003 220,00+2,223 220,003 220,00516 1001 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,102 501,100,002 501,102 501,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251969,50969,50-3,05969,50969,501413 573800,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952601,80602,00+0,16601,00603,50267160 770310,00674,00
SPOLANABAASPOLACS000842495880,1080,10-7,9380,1080,10432058,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,20169,50+3,98161,20169,5029349 28283,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,30230,300,00230,30230,30102 303156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 980,101 980,10+1,541 980,101 980,10001 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 108,203 108,200,003 108,203 108,20002 513,003 600,10
SUBTERRABAASBTERCS00050230501 000,001 000,00-1,851 000,001 000,004444 000825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354180,00180,000,00180,00180,008014 40062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 041,101 041,100,001 041,101 041,1000843,001 100,00
TATRABAATATRACS000501845648,0048,30-0,2046,0048,302 647126 56629,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950780,00780,000,00780,00780,006550 700400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 275,001 274,80-0,011 274,801 275,1000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351115,40115,400,00115,40115,400056,00123,20
TOMABAATOMACZ0005088559182,30182,40+0,66182,30182,405810 57870,50185,70
TRANZABAATRANZCZ0005076356121,20121,200,00121,20121,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 300,101 300,100,001 300,101 300,101519 502734,501 750,00
UNIPETROLBAAUNIPECZ000909150071,2071,00-0,2870,6071,802 942209 29237,0071,50
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.BAAVEBACZ0005026658291,10291,100,00291,10291,1061 747245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,8018,80-1,0518,8018,800014,8076,30
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
VÍTKOVICEBAAVITKOCZ000509855820,5021,90+6,8220,5021,903 59675 6527,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850375,00375,000,00375,00375,003513 125166,40380,00
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.TRUTNOVBAAVOKTUCZ0009058657185,00185,00+2,37185,00185,00101 850100,20212,60
VULKANBAAVULKACZ0005100453300,00300,000,00300,00300,002600165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 700,702 700,00-0,022 700,002 701,3074199 8032 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
ŽĎASBAAZDASCS0005031152326,10326,10-0,03326,10326,10258 153240,60342,00
ŽOS NYMBURKBAAZOSNYCZ000904835145,9045,50-1,0845,5045,900041,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 140,001 140,000,001 140,001 140,0000627,601 870,00