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 - 07.01.2004

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.

08.12.200306.01.2004
08.01.200406.02.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852212,60212,600,00212,60212,6000117,00223,00
ALIACHEMBABSYNTHCZ000511260714,5014,50+0,6914,5014,50006,9015,90
ALIACHEMBAASYNTHCZ0005091959150,00145,400,00145,40150,009413 87069,60161,10
AMMANN CRBAASTVSTCS0005003755258,80258,80-1,14258,80258,8000241,00302,10
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.GROUPBFABOCRCZ0009092607229,60229,60+0,08229,60229,60153 444179,20237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454770,10770,100,00770,10770,1000419,30770,10
BRISK TÁBORBAABRITACZ0005074856620,30620,30-9,99620,30620,3053 102266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 550,001 550,00+1,601 550,001 550,0023 100580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009337,10337,10+0,02337,10337,1000207,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207325,40325,50+0,06325,40325,5000165,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201285,00285,000,00285,00285,0000230,10291,00
CONSUS IFBFACONINCZ000802830583,9087,00+5,0783,9087,000042,1087,00
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 100,005 100,00+1,975 100,005 100,001681 6003 100,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556503,50503,60+0,03503,50503,6000373,00550,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 500,009 000,00+2,858 500,009 000,00762 5004 270,109 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 005,001 005,00+0,501 005,001 005,0000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607344,10344,00-0,28344,00344,1019266 056182,50349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752231,10231,10-9,97231,10231,106013 866111,20358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025849,0049,000,0049,0049,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457185,10185,10+0,05185,10185,1021639 98271,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300148,90149,90+1,01148,50151,0016 9692 544 59888,00149,90
ČKD KUTNÁ HORABAACKDKHCS0005008051405,00396,10-2,24396,10405,0000260,00458,10
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.LOUNYBAAELEKTCZ0005092353301,10301,10-5,90301,10301,1082 409250,10490,10
ENERGOAQUABAAENRGACS0008419750795,50795,500,00795,50795,5000490,00902,70
EUROVIA CSBAASTASZCS00050228541 380,001 380,00+2,141 380,001 380,0000950,001 462,00
FINOP HOLDINGBAAFINOPCZ0008418001970,20972,60+3,45970,20972,6000620,001 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 150,0016 150,000,0016 150,0016 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 020,102 020,40+0,012 020,102 020,40001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851682,50682,00-0,43680,00682,501711 579496,00755,00
HOTEL PANORAMABAAPANORCS0008438354660,30660,30+9,94660,30660,301660409,30746,50
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 170,002 170,000,002 170,002 170,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908160,00160,000,00160,00160,0000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001556,00556,00+0,03556,00556,0000477,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904167,80167,800,00167,80167,8000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753862,40862,40-9,80862,40862,401512 936505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657727,70727,70-8,77727,70727,702618 920541,10858,10
JČ ENERGETIKABAAJIHENCZ00050770572 101,002 120,10+3,312 100,102 150,00002 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.HRADECBAAJITKACZ0005088955351,00351,000,00351,00351,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 900,002 772,10-7,592 772,102 900,001028 7442 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 751,503 751,500,003 751,503 751,50002 910,103 827,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,201 501,20-3,811 501,201 501,2023 0021 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341563 000,003 000,00+5,043 000,003 000,002060 0002 200,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150350,00333,10-4,82333,00350,0000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 850,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 488,102 485,30-0,102 480,302 496,10134333 1331 825,902 650,00
KOVOSVITBAAKOSVICS0005004464404,10452,30+9,99404,10452,307633 314351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 102,001 102,000,001 102,001 102,0000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351119,00119,000,00119,00119,000097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955466,40466,40+0,04466,40466,4000330,30636,10
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.BAACYGNECZ0009078804320,10320,10+10,00320,10320,10309 603230,00411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 222,001 222,000,001 222,001 222,00001 170,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,3025,40+0,3925,3025,400017,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251502,70505,70-0,76500,00520,003 0031 528 97580,20536,10
MADETABAAJIMLECS0008420550570,00570,10+0,01570,00570,102111 971364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755436,00436,00-9,35436,00436,00166 976310,60575,00
MEOPTA PŘEROVBAAMEOPTCS0005008960151,20151,200,00151,20151,200084,40173,00
METALIMEXBAAMETLXCS00084124581 928,901 928,90+3,451 928,901 928,90713 5021 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
MOTORPALBAAMOTORCZ0005084558240,50240,50-5,27240,50240,5071 684240,00315,50
NKT CABLESBAAKABKLCZ0005082255665,70665,70+2,21665,70665,7000544,00777,00
ODKOLEKBAAODKOLCZ0009064051664,00664,000,00664,00664,0000252,00770,50
OKDBAAOKDCZ0005100651285,60295,30+3,36280,00305,0023368 460124,60310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 325,001 325,000,001 325,001 325,0000810,001 325,00
ON SEMICONDUCT. CRBABTEROSCZ000910380013,0013,000,0013,0013,00009,0013,00
OSTROJBAAOSTROCS0008435558206,70206,40-0,14206,40206,7071 446135,90242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852105,50105,500,00105,50105,500046,00105,50
O2 C.R.BAATELECCZ0009093209297,60292,00-1,81291,00297,601 433421 374245,00380,00
PARAMOBAAPARAMCZ0005091355470,90470,90+0,06470,90470,9031 413433,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958111,20111,200,00111,20111,200087,40114,70
PHILIP MORRIS ČRBAATABAKCS000841886915 999,0016 000,000,0015 940,0016 000,0012191 87710 655,3016 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453957,10957,10-4,75957,10957,1043 828650,201 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652141,00141,000,00141,00141,000086,00146,70
POŠT.TISK.CENINBAAPTCENCZ00084392541 771,001 759,10-0,671 759,001 771,00001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158796,00796,10+0,01796,00796,1000500,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 810,102 824,00+0,492 810,102 824,00001 950,502 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 836,002 836,100,002 836,002 836,10002 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.STAVIVABAARAABCZ0005101154136,70136,700,00136,70136,700081,10147,00
RMS MEZZANINEBAAPVTCS00084162511 901,201 901,200,001 901,201 901,20001 725,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455844,30844,30+1,56844,30844,3021 689365,00940,60
SČ ARMATURKABAASCARMCS0005003854177,10177,100,00177,10177,1000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 075,002 075,00-5,682 075,002 075,0024 1501 550,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 126,003 130,00+0,123 126,003 130,00002 514,103 370,00
SELGENBAASELGECZ0009033650447,00447,000,00447,00447,0000242,00447,00
SETUZABAASETUZCZ0008460052310,10310,100,00310,10310,1000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350961,30923,40-3,81923,40961,30152145 434495,00987,00
SFINXBAASFINXCS0005036458180,00180,00-10,00180,00180,0071 260180,00370,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458660,00660,00+2,32660,00660,0063 960300,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259412,60412,00-0,07412,00412,6000303,10502,50
SM ENERGETIKABAASMENGCZ00050783523 201,003 201,000,003 201,003 201,002064 0201 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 500,102 500,100,002 500,102 500,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,00970,000,00970,00970,0000797,501 155,00
SOFTWARE 602BAASOFTWCZ0009092300111,00111,00-1,59111,00111,0000111,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952571,70575,00-1,64571,70575,007643 634310,00674,00
SPOLANABAASPOLACS000842495879,5079,50-5,3579,5079,50201 59055,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858163,00163,00+0,30163,00163,000083,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,10230,100,00230,10230,104920156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 950,00-2,371 950,001 950,0011 9501 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 100,003 100,00+1,283 100,003 100,00515 5002 419,603 600,10
SUBTERRABAASBTERCS00050230501 000,101 000,10-1,751 000,101 000,103030 003825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354175,20175,20-0,05175,20175,20407 00862,10180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 000,001 000,00-0,101 000,001 000,001212 000840,001 100,00
TATRABAATATRACS000501845631,9031,90+2,5731,9031,901238329,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950850,00850,000,00850,00850,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 245,501 252,00+0,521 245,501 252,0000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351111,30121,90+9,62111,30121,900056,00121,90
TOMABAATOMACZ0005088559176,00178,10+1,19176,00178,100070,50185,70
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 436,001 436,000,001 436,001 436,0000734,501 750,00
UNIPETROLBAAUNIPECZ000909150069,0070,40+1,8868,8071,2012 744887 59433,4070,40
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 450,302 450,30-5,772 450,302 450,3012 4501 710,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 100,003 100,000,003 100,003 100,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,00291,00+3,55291,00291,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585019,5019,500,0019,5019,504087 95614,8076,30
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 MIKULOVBAAVINOMCS0008465159805,30805,300,00805,30805,3000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855820,5019,60-0,5019,4020,5010 849220 8477,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850345,20345,20+4,57345,20345,203712 772161,20380,00
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.BAAJICIHCS00084158572 725,202 760,10+1,282 669,602 760,10002 100,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,3027,60+0,7227,3027,600020,6029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 851,404 851,500,004 851,404 851,50003 000,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152337,70337,70+3,81337,70337,7000233,30337,70
ŽOS NYMBURKBAAZOSNYCZ000904835146,1046,100,0046,1046,100041,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 140,001 140,000,001 140,001 140,0000627,601 870,00