zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 18:08
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 27.01.2004

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.

26.12.200326.01.2004
28.01.200426.02.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852212,70212,700,00212,70212,7000117,50223,00
ALIACHEMBABSYNTHCZ000511260715,1015,10-3,2015,1015,103605 4366,9017,30
ALIACHEMBAASYNTHCZ0005091959158,00160,00+1,26158,00160,007612 13069,60165,00
AMMANN CRBAASTVSTCS0005003755293,30280,10-4,50280,10293,3000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257325,00357,50+9,96325,00357,5000210,00504,50
AVIABAAAVIACS000502075923,5023,500,0023,5023,500019,0030,00
BMTBAABMTBOCS0005030758414,10414,100,00414,10414,1000306,10572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607226,20226,60+0,30226,20226,60184 077182,30237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454705,60705,60-0,01705,60705,8000500,10781,70
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. CAPITALBFAPRVSTCZ0009094009368,00368,000,00368,00368,0000250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207333,60335,20+0,47332,60335,2000180,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201290,00304,50+5,00290,00304,5000232,00304,50
CONSUS IFBFACONINCZ000802830595,0095,00+2,7095,0095,0027626 22046,2099,90
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 500,003 500,000,003 500,003 500,00002 650,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 100,205 350,10+4,895 100,105 350,10003 100,005 350,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,40551,40-1,71551,40551,40147 720380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027559 675,009 675,90+0,249 675,009 675,90004 450,1010 001,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156970,00970,000,00970,00970,0000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607334,50334,60+0,14334,50334,6011036 801183,30349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752278,00278,000,00278,00278,0000121,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025849,5049,500,0049,5049,500028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457200,00190,00+2,15188,00200,001 410270 87276,30201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300148,60146,20-1,81146,20148,602 556377 49688,00151,00
ČKD KUTNÁ HORABAACKDKHCS0005008051388,80388,800,00388,80388,80207 776260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 220,501 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255910,00910,000,00910,00910,0000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353302,30302,50+0,06302,30302,5000250,10490,10
ENERGOAQUABAAENRGACS0008419750725,50725,00-0,06725,00725,5000490,10902,70
EUROVIA CSBAASTASZCS00050228541 555,001 555,00+6,391 555,001 555,00304472 7201 010,001 555,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 153,0016 153,100,0016 153,0016 153,100010 500,0016 153,10
GUMOTEXBAAGUMOTCZ0005086751804,10804,10-5,40804,10804,1021 608510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 300,002 300,00-2,122 300,002 300,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851700,00692,10-1,12692,10700,0074 884497,10755,00
HOTEL PANORAMABAAPANORCS0008438354700,50700,00-0,14700,00700,503121 701429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 228,001 225,00-0,241 205,501 228,002530 000600,001 245,00
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000143,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 170,102 170,100,002 170,102 170,10001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,50151,500,00151,50151,5000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001553,00586,30+10,00553,00586,3000480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904139,40139,400,00139,40139,4000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753910,00910,00+3,88910,00910,0054 550505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657885,10868,00+7,86742,10885,101814 399562,10868,00
JČ ENERGETIKABAAJIHENCZ00050770572 321,502 272,50-2,112 272,502 335,00002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 740,002 740,000,002 740,002 740,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158414,00414,00+0,09414,00414,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367129,00129,000,00129,00129,00101 29056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955355,80355,90+0,02355,80355,9000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 000,003 000,00+3,443 000,003 000,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 925,003 925,00+1,743 925,003 925,00002 910,103 950,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 630,001 630,00+3,721 630,001 630,00001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 960,002 960,000,002 960,002 960,00002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150350,00350,000,00350,00350,0062 100255,00350,00
KDYNIUMBAAKDYNICZ00050236552 403,002 403,000,002 403,002 403,00002 000,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 560,002 532,10-2,732 515,702 575,008092 051 5761 825,902 650,00
KOVOSVITBAAKOSVICS0005004464402,20455,00+8,77402,20455,006528 255351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 103,001 103,000,001 103,001 103,0000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351111,20111,20-9,95111,20111,20303 336110,00165,10
K-T-V INVESTBAAKOTVACZ0009048955466,40466,400,00466,40466,4000332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 366,501 366,50+1,221 366,501 366,5000820,201 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,70950,70-0,06950,70950,7000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853635,40635,40-2,24635,40635,4042 542431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804394,00394,000,00394,00394,0000230,00411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 388,001 388,000,001 388,001 388,0045 5521 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,2025,30+0,3925,2025,300017,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251501,60510,00+0,19500,00510,10592298 47481,80536,10
MADETABAAJIMLECS0008420550550,00550,00-7,54550,00550,005027 500391,20647,50
MEDICAMENTABAAMEDIKCZ0008455755411,30411,300,00411,30411,3000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960181,00178,000,00178,00181,009917 86284,40178,00
METALIMEXBAAMETLXCS00084124581 850,001 850,00-1,961 850,001 850,0023 7001 720,002 175,10
MILETABAAMILETCS000502745760,3060,30-10,0060,3060,30318158,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552176,00176,000,00176,00176,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558320,10304,90-4,53304,90320,1000240,00319,40
NKT CABLESBAAKABKLCZ0005082255650,30650,300,00650,30650,30106 503544,00777,00
ODKOLEKBAAODKOLCZ0009064051620,00620,00-3,12620,00620,0053 100310,00770,50
OKDBAAOKDCZ0005100651281,00281,00+3,69281,00281,00790221 990127,00310,00
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
OSTROJBAAOSTROCS0008435558212,20212,200,00212,20212,20306 366140,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852105,20105,20-0,56105,20105,20663146,00107,00
O2 C.R.BAATELECCZ0009093209295,00295,000,00291,10295,0012536 602245,00380,00
PARAMOBAAPARAMCZ0005091355510,10534,00+4,70510,10534,004222 142442,20545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,8097,800,0097,8097,800087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 900,0015 897,20-0,0115 897,2015 900,009143 08910 700,8016 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 051,401 068,30+1,601 051,401 068,3000650,201 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652148,00148,000,00148,00148,000086,00148,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 722,201 722,200,001 722,201 722,20001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158740,00740,000,00740,00740,0000572,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 756,002 756,00+0,012 756,002 756,00001 950,502 970,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 860,102 810,10-1,742 810,102 860,10002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859134,90134,900,00134,90134,9000111,10192,30
PSVSBAAPRSVOCZ00051115001 311,301 313,000,001 311,301 313,0000826,001 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154136,70136,70-2,28136,70136,70506 83585,00147,00
RMS MEZZANINEBAAPVTCS00084162511 976,501 977,50+3,911 976,501 977,50001 701,102 048,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 001,101 001,00+0,081 001,001 001,206464 070380,101 127,50
SČ ARMATURKABAASCARMCS0005003854175,00175,000,00175,00175,0000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 224,002 224,00-0,272 224,002 235,10001 599,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 175,503 175,50+0,683 175,503 175,50002 577,203 370,00
SELGENBAASELGECZ0009033650446,10446,100,00446,10446,1000245,00447,00
SETUZABAASETUZCZ0008460052310,10310,10-4,73310,10310,101310183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 060,001 060,000,001 051,001 065,00179189 750495,001 060,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458670,00670,00+1,51670,00670,0000310,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259400,00400,00-1,23400,00400,004618 400319,00502,50
SM ENERGETIKABAASMENGCZ00050783523 290,003 290,000,003 290,003 290,00001 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,102 501,100,002 501,102 501,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251965,00965,00+3,76965,00965,001110 615800,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952621,00621,00+0,92621,00635,0014490 824310,00674,00
SPOLANABAASPOLACS000842495883,3079,10-4,6979,1083,3049641 09259,6099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,70161,30-2,24161,10161,7059595 96083,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753254,00254,00+4,69254,00254,00399 906156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 930,101 930,10+0,521 930,101 930,1023 8601 493,802 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 108,203 200,00+2,953 108,203 200,00002 521,103 600,10
SUBTERRABAASBTERCS00050230501 016,501 022,50+0,621 016,501 022,5000825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354180,00180,000,00180,00180,000062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 120,001 120,00+5,561 120,001 120,002022 400843,001 120,00
TATRABAATATRACS000501845648,8046,00-5,7346,0048,801 47869 92229,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950810,00810,00+0,62810,00810,0086 480400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 274,801 274,800,001 274,801 274,8000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351114,10114,10-1,12114,10114,10384 33656,00123,20
TOMABAATOMACZ0005088559185,80185,80+2,42185,80185,80285 20270,50185,80
TRANZABAATRANZCZ0005076356121,20121,200,00121,20121,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 350,001 350,000,001 350,001 350,0000734,501 750,00
UNIPETROLBAAUNIPECZ000909150067,2067,80+0,8967,2068,102 782188 36337,2071,50
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 ENERGYBABPSZTECZ0005113308142,00142,00+0,56142,00142,0000110,10156,20
VČ ENERGETIKABAAVCENGCZ00050769502 450,702 450,700,002 450,702 450,7049 8031 750,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 200,003 200,000,003 200,003 200,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658284,00284,00+4,71284,00284,0071 988245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,7018,70+1,0818,7018,702 50046 75014,8076,30
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,10-6,241 500,101 500,1069 0011 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159811,00811,000,00811,00811,0000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855822,3022,00-1,3422,0022,302 30150 8627,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850350,00350,000,00350,00350,0000191,20381,50
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056205,40205,400,00205,40205,4000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353205,20205,200,00205,20205,2000117,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150265,00265,000,00265,00265,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657187,80187,800,00187,80187,8000100,20212,60
VULKANBAAVULKACZ0005100453315,00315,000,00315,00315,0000165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 890,002 890,000,002 890,002 890,00617 3402 220,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,4028,400,0028,4028,400021,8029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 509,204 509,50+0,014 509,204 509,50003 070,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 959,50
ŽĎASBAAZDASCS0005031152330,00330,00+0,94330,00330,003990241,60342,00
ŽOS NYMBURKBAAZOSNYCZ000904835144,5044,500,0044,5044,500041,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 140,001 155,70+1,371 140,001 155,7000627,601 870,00