Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 21:51
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 06.01.2004

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.

05.12.200305.01.2004
07.01.200405.02.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852212,60212,600,00212,60212,6000117,00223,00
ALIACHEMBABSYNTHCZ000511260713,1014,40+9,9213,1014,40006,9015,90
ALIACHEMBAASYNTHCZ0005091959145,20145,40+0,20145,20145,400069,60161,10
AMMANN CRBAASTVSTCS0005003755256,70261,80+1,98256,70261,8000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,00361,000,00361,00361,0000210,00504,50
AVIABAAAVIACS000502075921,0021,000,0021,0021,000019,0033,30
BMTBAABMTBOCS0005030758411,00411,000,00411,00411,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607229,40229,40-0,04229,40229,4000179,20237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454770,10770,100,00770,10770,1000419,30770,10
BRISK TÁBORBAABRITACZ0005074856689,10689,20+0,01689,10689,2000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 525,501 525,500,001 525,501 525,5000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009330,20337,00+2,05330,20337,0000207,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207333,90325,30-0,61325,30333,9000165,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201285,00285,000,00285,00285,0000230,10291,00
CONSUS IFBFACONINCZ000802830585,1082,80-2,7082,8085,100042,1085,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 360,003 360,000,003 360,003 360,00002 350,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807735,00735,000,00735,00735,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 001,105 001,100,005 001,005 001,10003 100,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556503,30503,40+0,05503,30503,4000373,00550,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 520,008 750,00+2,698 520,008 750,00004 270,108 750,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,00+9,871 000,001 000,001717 000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607345,00345,00+1,14345,00345,002 000690 000182,50349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752256,70256,700,00256,70256,7000111,20358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025849,0049,00+6,0649,0049,0059429 10628,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457185,00185,00-3,39185,00185,0071 29571,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300147,50148,40+1,43146,90149,003 131464 69588,00148,40
ČKD KUTNÁ HORABAACKDKHCS0005008051405,20405,20-0,04405,20405,2000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 100,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 121,001 121,000,001 121,001 121,0000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353320,00320,000,00320,00320,0000250,10490,10
ENERGOAQUABAAENRGACS0008419750795,50795,50+1,27795,50795,5000490,00902,70
EUROVIA CSBAASTASZCS00050228541 350,001 351,00-3,541 350,001 351,00112151 212950,001 462,00
FINOP HOLDINGBAAFINOPCZ0008418001940,10940,10-2,03940,10940,1098 461620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 025,0016 150,00+0,7815 762,5016 150,00009 600,0016 150,00
GUMOTEXBAAGUMOTCZ0005086751720,00720,000,00720,00720,0000461,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 020,102 020,10-5,162 020,102 020,101020 2011 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851685,00685,00+3,63685,00685,001812 330496,00755,00
HOTEL PANORAMABAAPANORCS0008438354600,60600,60-6,89600,60600,6063 604409,30746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 100,001 100,000,001 100,001 100,0000600,001 154,50
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000143,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 160,102 170,00+0,462 160,102 170,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908160,00160,000,00160,00160,0000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001555,50555,80+0,05555,50555,80116 112477,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904167,80167,800,00167,80167,8000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753956,10956,100,00956,10956,1000505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657819,10797,70-2,61797,70819,1000541,10858,10
JČ ENERGETIKABAAJIHENCZ00050770572 052,002 052,00-9,962 052,002 052,0048 2082 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158407,00407,000,00407,00407,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367121,00121,000,00121,00121,000056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955351,00351,00-0,84351,00351,0093 159251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 000,003 000,000,003 000,003 000,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 751,503 751,500,003 751,503 751,50002 910,103 827,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 544,501 560,70+4,741 544,501 560,70001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 856,002 856,00-1,682 856,002 856,001234 2722 200,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150350,00350,000,00350,00350,0000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 850,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 432,002 488,00+3,002 432,002 488,00170416 9181 825,902 650,00
KOVOSVITBAAKOSVICS0005004464411,20411,200,00411,20411,2000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 101,201 102,00+0,071 101,201 102,0000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351119,00119,000,00119,00119,000097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955466,20466,20-0,04466,20466,20104 662330,30636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 285,601 285,600,001 285,601 285,6000820,201 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,10950,100,00950,10950,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853667,30667,300,00667,30667,3000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000230,00411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 222,001 222,000,001 222,001 222,00001 170,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,2025,30+0,3925,2025,300017,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251502,30509,60+1,61502,20509,603 8331 940 00480,20536,10
MADETABAAJIMLECS0008420550570,00570,00+4,47570,00570,002111 970364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755484,10481,00-0,41481,00484,1000310,60575,00
MEOPTA PŘEROVBAAMEOPTCS0005008960151,20151,200,00151,20151,200084,40173,00
METALIMEXBAAMETLXCS00084124581 864,401 864,400,001 864,401 864,40001 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
MOTORPALBAAMOTORCZ0005084558253,90253,90-4,79253,90253,9000240,00315,50
NKT CABLESBAAKABKLCZ0005082255651,30651,300,00651,30651,3021 303544,00777,00
ODKOLEKBAAODKOLCZ0009064051664,00664,000,00664,00664,0000252,00770,50
OKDBAAOKDCZ0005100651290,20285,70-1,55285,70290,3019054 975124,60310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 325,001 325,00+3,511 325,001 325,0000810,001 325,00
ON SEMICONDUCT. CRBABTEROSCZ000910380013,0013,000,0013,0013,00009,0013,00
OSTROJBAAOSTROCS0008435558206,70206,700,00206,70206,70234 754135,90242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852105,50105,500,00105,50105,500046,00105,50
O2 C.R.BAATELECCZ0009093209292,50297,40+1,88292,50297,901 615475 104245,00380,00
PARAMOBAAPARAMCZ0005091355470,20470,60+0,12470,20470,6000433,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958111,20111,200,00111,20111,200087,40114,70
PHILIP MORRIS ČRBAATABAKCS000841886915 999,7015 999,70+1,3615 999,7015 999,708127 99810 655,3015 999,70
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 004,901 004,90+5,001 004,901 004,9000650,201 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652141,00141,00-3,88141,00141,00304 23086,00146,70
POŠT.TISK.CENINBAAPTCENCZ00084392541 790,501 771,10-1,081 771,001 812,30001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158796,00796,000,00796,00796,0000500,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 810,002 810,100,002 810,002 810,10001 950,502 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 835,902 835,900,002 835,902 835,90002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859122,70122,700,00122,70122,7000111,10250,00
PSVSBAAPRSVOCZ00051115001 321,001 321,000,001 321,001 321,0000826,001 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154136,70136,700,00136,70136,70454781,10147,00
RMS MEZZANINEBAAPVTCS00084162511 901,201 901,200,001 901,201 901,20001 725,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455831,30831,30+0,09831,30831,3021 663365,00940,60
SČ ARMATURKABAASCARMCS0005003854177,10177,10-0,72177,10177,1000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 200,102 200,100,002 200,102 200,10001 550,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 126,003 126,000,003 126,003 126,00002 514,103 370,00
SELGENBAASELGECZ0009033650447,00447,000,00447,00447,0000242,00447,00
SETUZABAASETUZCZ0008460052310,10310,100,00310,10310,10144 341183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350960,00960,00+3,00960,00960,00109 600495,00987,00
SFINXBAASFINXCS0005036458200,00200,000,00200,00200,0000199,00370,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458641,30645,00+3,64641,30645,006440 000300,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259412,30412,30+0,07412,30412,3000303,10502,50
SM ENERGETIKABAASMENGCZ00050783523 201,003 201,00-1,983 201,003 201,0034108 8341 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 500,102 500,100,002 500,102 500,103387 7802 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251969,50970,00+0,05969,50970,0000797,501 155,00
SOFTWARE 602BAASOFTWCZ0009092300112,80112,80-1,05112,80112,8000112,80260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952576,50584,60+4,39576,50584,6000310,00674,00
SPOLANABAASPOLACS000842495884,0084,000,0084,0084,000055,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858162,10162,50-0,85162,10162,500083,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,10230,100,00230,10230,1000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 972,701 997,50+5,121 972,701 997,50001 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 060,803 060,80-9,973 060,803 060,80412 2432 419,603 600,10
SUBTERRABAASBTERCS00050230501 018,001 018,000,001 018,001 018,0000825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354175,30175,300,00175,30175,300062,10180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 001,101 001,100,001 001,101 001,1000840,001 100,00
TATRABAATATRACS000501845631,0031,10+0,3231,0031,10842 60829,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950850,00850,000,00850,00850,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 245,501 245,500,001 245,501 245,5000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351110,10111,20+0,99110,10111,200056,00119,30
TOMABAATOMACZ0005088559176,00176,000,00176,00176,000070,50185,70
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,006 530783 60099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 436,001 436,000,001 436,001 436,0000734,501 750,00
UNIPETROLBAAUNIPECZ000909150067,8069,10+1,9167,8069,104 069278 50333,4069,10
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBABPSZTECZ0005113308142,00142,000,00142,00142,0000109,20150,10
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,000,001 400,001 400,00001 060,101 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 600,302 600,400,002 600,302 600,40001 710,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 100,003 100,000,003 100,003 100,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658281,00281,00-3,43281,00281,0051 405245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585019,5019,50-3,4619,5019,501212 36014,8076,30
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 600,001 600,000,001 600,001 600,0011 6001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159805,30805,300,00805,30805,3000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855818,8019,70+6,4818,8019,703 45966 6697,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850315,00330,10+4,76315,00330,1000161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056205,00205,000,00205,00205,0000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353205,10205,100,00205,10205,1000110,20214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,60240,600,00240,60240,6000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657205,60205,600,00205,60205,6000100,20212,60
VULKANBAAVULKACZ0005100453280,00280,000,00280,00280,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,4027,400,0027,4027,400020,6029,00
WIENERBERGER C.P.BAAJICIHCS00084158572 725,102 725,20+4,812 725,102 725,20002 100,002 970,00
ZČ ENERGETIKABAAZCENGCZ00050773544 851,404 851,40+9,994 851,404 851,40314 5543 000,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152325,30325,300,00325,30325,302651233,30333,60
ŽOS NYMBURKBAAZOSNYCZ000904835146,1046,100,0046,1046,100041,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 140,001 140,000,001 140,001 140,0000627,601 870,00