Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 10:50
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 05.01.2005

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.

06.12.200404.01.2005
06.01.200504.02.2005
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852420,00420,00-0,33420,00420,004117 220206,40421,40
AMMANN CRBAASTVSTCS0005003755375,40375,40-9,99375,40375,40207 508245,10417,10
ATAS NÁCHODBAAATSNACS0005028257395,20402,60+0,62395,20402,6000292,80402,60
AVIABAAAVIACS000502075936,7036,700,0036,7036,700021,0055,00
BMTBAABMTBOCS0005030758569,30569,30-0,07569,30569,7000334,10687,80
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607245,10245,10-2,77245,10245,10122 941209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454800,60800,700,00800,60800,7000625,80862,00
BRISK TÁBORBAABRITACZ00050748561 050,501 050,500,001 050,501 050,5000630,201 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 420,001 420,00+2,521 420,001 420,002839 7601 010,001 600,00
CONCORDIA INV.IFBFACONIFCZ0008021201297,40297,800,00297,40297,8000261,00309,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 102,103 200,00+3,153 102,103 200,00003 000,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 600,005 600,500,005 600,005 600,50005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556524,00550,80+5,11524,00550,8000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 900,0016 050,00+2,8815 900,0016 050,00008 800,0016 050,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 063,201 160,10+2,141 063,201 160,103438 906870,101 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607464,80464,80+4,26464,80464,8000333,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752303,10303,100,00303,10303,1000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457403,00404,10-8,15403,00404,104819 370185,10442,80
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574165,7065,70+0,6165,7065,70852655,00127,40
ČEZ, A.S.BAACEZCZ0005112300355,10358,10+0,84355,00362,305 2281 869 918146,20358,10
ČKD KUTNÁ HORABAACKDKHCS0005008051405,00405,000,00405,00405,0000314,20417,00
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
ENERGOAQUABAAENRGACS0008419750860,00860,000,00860,00860,0000666,20900,00
EUROVIA CSBAASTASZCS00050228542 632,502 632,500,002 632,502 632,50001 380,002 644,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GUMOTEXBAAGUMOTCZ0005086751850,00850,00-4,76850,00850,0021 700452,60900,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 112,502 112,500,002 112,502 112,50001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 313,401 313,400,001 313,401 313,40001 077,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001801,00801,000,00801,00801,0000515,10881,10
JÁCHYMOV PMBAALAZJACS0008446753986,00986,000,00986,00986,0000743,10986,00
JÄKL KARVINÁBAAJAKKACZ00050846571 011,201 011,20-5,501 011,201 011,201111 123704,401 130,10
JČ ENERGETIKABAAJIHENCZ00050770572 358,102 358,100,002 358,102 358,10002 145,102 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 852,002 852,100,002 852,002 852,10002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367180,10180,100,00180,10180,100090,40185,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955290,80290,800,00290,80290,8000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,00-4,132 900,002 900,0038 7002 790,003 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 030,104 030,100,004 030,104 030,10003 550,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 420,101 420,10-2,731 420,101 420,101217 0411 401,101 724,50
KAROSERIABAAAVIABCS0005032150436,70436,700,00436,70436,7000270,60529,10
KDYNIUMBAAKDYNICZ00050236554 350,004 350,000,004 350,004 350,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 392,303 370,00+0,183 345,303 401,004821 622 1302 410,103 417,40
KOVOSVITBAAKOSVICS0005004464445,50445,50+0,04445,50445,5000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351142,20142,200,00142,20142,200086,00170,00
K-T-V INVESTBAAKOTVACZ0009048955475,60475,600,00475,60475,6000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 700,001 700,000,001 700,001 700,0011 7001 221,201 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251842,30845,60+0,53842,30845,6000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853889,00889,00+0,67889,00889,0000590,10895,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804405,00405,000,00405,00405,0000225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,5027,50-7,4027,5027,501012 77824,0034,90
MEDICAMENTABAAMEDIKCZ0008455755501,30501,60+0,05501,30512,3000352,00621,60
METALIMEXBAAMETLXCS00084124582 552,002 676,30+4,872 552,002 676,30001 850,002 700,00
MINERVA BOSKOVICEBAAMIRVACS0005005552180,00180,000,00180,00180,0000157,80213,50
MJM LITOVELBAAZZNSRCS00084347591 200,301 200,300,001 200,301 200,3000331,001 202,10
MOTORPALBAAMOTORCZ0005084558474,10478,50+0,58474,10478,5000250,00509,00
NKT CABLESBAAKABKLCZ0005082255727,00727,00-7,97727,00727,0064 362616,00790,00
OKDBAAOKDCZ0005100651502,60510,10+1,79502,60510,1013869 939271,00514,50
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558383,50383,50-2,91383,50383,9000180,10408,00
O2 C.R.BAATELECCZ0009093209391,00387,90-0,53387,10398,002 213868 345285,80390,00
PARAMOBAAPARAMCZ00050913551 200,101 200,100,001 200,101 200,1067 201480,101 250,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,000091,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886917 318,5017 247,10-0,8517 221,1017 480,30741 288 09413 851,0020 526,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652242,20242,20-0,12242,20242,2000141,00276,20
POŠT.TISK.CENINBAAPTCENCZ00084392541 944,001 944,000,001 944,001 944,00001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158800,00759,60-5,05759,60800,0000572,00868,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 382,903 382,900,003 382,903 383,40002 605,003 400,60
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 200,003 200,000,003 200,003 200,00002 701,603 451,10
RMS MEZZANINEBAAPVTCS00084162511 650,001 579,50+0,281 579,501 655,00001 400,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 500,001 500,000,001 500,001 500,002842 000768,201 620,00
SČ ENERGETIKABAASEVENCZ00050780552 711,202 708,10-0,112 708,102 711,20410 8392 100,102 759,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ00090336501 350,001 350,000,001 350,001 350,0011 350402,501 350,00
SETUZABAASETUZCZ0008460052553,00497,70-10,00497,70553,0000306,20553,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 562,501 568,50+1,191 562,501 568,5000967,501 593,50
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458873,90998,00+8,19873,90998,00165164 174609,60998,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259345,00345,00+2,04345,00345,0041 380281,00475,00
SM ENERGETIKABAASMENGCZ00050783523 787,503 787,50+3,063 787,503 787,50003 111,003 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 880,002 880,000,002 880,002 880,00002 270,802 880,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251894,00894,00-4,89894,00894,0000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230085,5085,500,0085,5085,500068,90120,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952884,00876,00-2,12875,00884,00388341 784573,30950,00
SPOLANABAASPOLACS000842495880,0080,00-3,6180,0080,0045036 00056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858217,00214,50-1,60214,50218,90778170 132140,60225,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00269,20
STČ ENERGETICKÁBAASTRENCZ00050782532 094,602 094,60-2,572 094,602 094,6024 1891 851,702 400,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 588,904 588,900,004 588,904 588,90003 108,204 638,90
SUBTERRABAASBTERCS00050230501 100,001 100,000,001 100,001 100,004953 900950,101 208,60
ŠMERAL BRNOBAASMERACS0005029354252,10252,10+0,03252,10252,10307 563140,00252,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 343,101 405,40+1,481 343,101 405,4000719,001 421,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 394,201 394,200,001 394,201 394,20001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351180,60180,60+1,57176,30180,6000105,00214,50
TOMABAATOMACZ0005088559401,20402,10-2,70401,20402,104919 671180,30447,20
TRANZABAATRANZCZ000507635687,8087,800,0087,8087,800071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 510,001 510,000,001 510,001 510,00001 279,401 510,00
UNIPETROLBAAUNIPECZ0009091500102,40101,80-0,97100,60105,2016 2931 672 60462,00102,80
UNITED ENERGYBABPSZTECZ0005113308198,20198,50+0,15198,20198,5000141,20202,50
UNITED ENERGYBAAPSZTECS00084586592 000,302 005,00+0,232 000,302 005,00001 280,102 050,00
VČ ENERGETIKABAAVCENGCZ00050769503 109,003 109,00+4,993 109,003 109,00002 405,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 150,104 150,100,004 150,104 150,10003 100,004 150,10
VET ASSETS A.S.BAAJIPCZ000500585060,0060,00-2,4360,0060,001590017,2084,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 940,001 940,00+4,801 940,001 940,002650 4401 450,102 000,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850349,00349,000,00349,00349,0000345,00417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353371,90371,90+0,81367,50371,9000205,10450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150236,50236,500,00236,50236,5000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657257,50257,500,00257,50257,5000180,70276,00
WIENERBERGER C.P.BAAJICIHCS00084158573 590,003 585,000,003 585,003 590,0071254 5902 700,003 850,00
WIENERBERGER C.P.BAEJICIHCZ000511550138,0036,20-4,9836,2038,105 408205 30027,2041,40
ZČ ENERGETIKABAAZCENGCZ00050773545 400,005 400,000,005 400,005 400,00004 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 100,005 100,000,005 100,005 100,00003 650,005 100,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 403,401 400,000,001 400,001 403,40001 083,101 650,00