Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 9.2.2026 18:59
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 07.01.2005

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.

08.12.200406.01.2005
10.01.200507.02.2005
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852391,10391,10-5,55391,10391,104015 644206,40421,40
AMMANN CRBAASTVSTCS0005003755381,20366,10+0,30366,00401,5000245,10417,10
ATAS NÁCHODBAAATSNACS0005028257400,80405,60+1,67400,80405,6000292,80405,60
AVIABAAAVIACS000502075934,5034,50+1,7634,5034,50451 55321,0055,00
BMTBAABMTBOCS0005030758569,30532,30-6,49532,30570,8000334,10687,80
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607245,10245,10-5,36245,10245,105513 481209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454850,00850,000,00850,00850,2000625,80862,00
BRISK TÁBORBAABRITACZ00050748561 050,501 050,500,001 050,501 050,5000630,201 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 395,501 395,50-0,321 395,501 395,50001 010,001 600,00
CONCORDIA INV.IFBFACONIFCZ0008021201297,80297,800,00297,80297,8000261,00309,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,003 200,000,003 200,003 200,00412 8003 000,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 201,005 461,00+4,995 201,005 461,00005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556524,10550,10+4,98524,10550,1000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275516 000,0016 150,00+3,5216 000,0016 150,00008 800,0016 150,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 170,101 170,10-3,621 170,101 170,1033 510870,101 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607445,80445,80-4,08445,80445,808136 110333,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752278,10278,10-1,10278,10278,1000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457449,00453,90+2,48449,00453,9014766 135185,10453,90
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574165,6071,00+7,9065,5071,0026018 20255,00127,40
ČEZ, A.S.BAACEZCZ0005112300354,90360,30+1,49352,20360,306 5452 334 898146,20360,30
ČKD KUTNÁ HORABAACKDKHCS0005008051385,00385,00-4,93385,00385,0000314,20417,00
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 628,002 628,50+4,512 628,002 628,50001 380,002 644,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GUMOTEXBAAGUMOTCZ0005086751892,50915,80+2,61892,50915,9000452,60915,80
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 112,502 112,50-2,872 112,502 112,50001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 313,401 313,400,001 313,401 313,40001 077,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001801,00801,000,00801,00801,001801515,10881,10
JÁCHYMOV PMBAALAZJACS0008446753986,00986,000,00986,00986,0000743,10986,00
JÄKL KARVINÁBAAJAKKACZ00050846571 011,201 011,400,001 011,201 011,4000704,401 130,10
JČ ENERGETIKABAAJIHENCZ00050770572 361,202 358,100,002 358,102 361,20002 145,102 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 852,002 852,000,002 852,002 852,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367180,10180,100,00180,10180,100090,40185,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955268,40268,40-7,70268,40268,40277 247268,40363,10
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,00+1,752 900,002 900,00002 790,003 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 030,104 030,100,004 030,104 030,10003 550,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 460,001 459,50-0,041 459,501 460,00001 401,101 724,50
KAROSERIABAAAVIABCS0005032150442,80458,50+0,76442,80458,5000270,60529,10
KDYNIUMBAAKDYNICZ00050236554 350,004 350,000,004 350,004 350,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 344,603 361,00+0,533 344,603 370,00130436 3202 410,103 417,40
KOVOSVITBAAKOSVICS0005004464445,50445,500,00445,50445,5000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351153,00153,00+7,59153,00153,00304 59086,00170,00
K-T-V INVESTBAAKOTVACZ0009048955475,60475,60+0,42475,60475,6000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 980,00+10,001 800,001 980,00001 221,201 980,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251851,20848,40+0,33848,40851,2000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853785,10785,10-11,68785,10785,10107 851590,10895,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804405,00405,000,00405,00405,0000225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,1026,100,0026,1026,100024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755509,80520,00+3,15509,80520,0000352,00621,60
METALIMEXBAAMETLXCS00084124582 800,002 676,00-4,422 676,002 800,00001 850,002 800,00
MINERVA BOSKOVICEBAAMIRVACS0005005552180,00180,000,00180,00180,0000157,80213,50
MJM LITOVELBAAZZNSRCS00084347591 201,001 201,000,001 201,001 201,0000331,001 202,10
MOTORPALBAAMOTORCZ0005084558430,00430,000,00430,00430,002912 470250,00509,00
NKT CABLESBAAKABKLCZ0005082255770,00770,000,00770,00770,0000616,00790,00
OKDBAAOKDCZ0005100651580,00611,40+9,68563,20611,40364213 833271,00611,40
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558370,00360,00-2,70360,00370,0000180,10408,00
O2 C.R.BAATELECCZ0009093209385,50387,60+0,72377,30387,603 1031 185 704285,80390,00
PARAMOBAAPARAMCZ00050913551 230,001 342,00+9,901 230,001 342,003039 140480,101 342,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958106,70108,10+2,85106,70108,100091,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886917 420,0017 373,30+0,1317 373,3017 632,9031544 42613 851,0020 526,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652242,40242,40-0,04242,40242,4000141,00276,20
POŠT.TISK.CENINBAAPTCENCZ00084392541 944,001 944,000,001 944,001 944,00001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158759,50794,200,00759,50794,2000572,00868,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 265,403 265,40-3,473 265,403 265,4026 5312 605,003 400,60
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 200,003 200,000,003 200,003 200,00002 701,603 451,10
RMS MEZZANINEBAAPVTCS00084162511 560,001 560,000,001 560,001 560,00001 400,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 500,001 500,00-2,281 500,001 500,001015 000768,201 620,00
SČ ENERGETIKABAASEVENCZ00050780552 728,102 728,10+0,292 728,102 728,10002 100,102 759,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ00090336501 417,501 417,500,001 417,501 417,5000402,501 417,50
SETUZABAASETUZCZ0008460052490,00490,000,00490,00490,0000306,20553,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 550,001 520,00-1,931 520,001 550,002538 300967,501 593,50
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458994,901 032,00+3,72994,901 032,0000609,601 032,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259351,90351,90-2,25351,90351,9000281,00475,00
SM ENERGETIKABAASMENGCZ00050783523 787,503 725,10-1,643 700,003 787,50003 111,003 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 880,002 880,000,002 880,002 880,00002 270,802 880,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251894,00920,00+2,90894,00920,0000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230088,3088,30+3,2788,3088,300068,90120,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952876,00900,00+2,27876,00900,00226203 016573,30950,00
SPOLANABAASPOLACS000842495883,1083,10+3,8783,1083,1025020 77556,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858220,10227,00+3,18220,10227,0000140,60227,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00269,20
STČ ENERGETICKÁBAASTRENCZ00050782532 150,002 257,50+5,002 150,002 257,50001 851,702 400,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 588,904 588,900,004 588,904 588,90003 108,204 638,90
SUBTERRABAASBTERCS00050230501 100,001 155,10+5,001 100,001 155,1000950,101 208,60
ŠMERAL BRNOBAASMERACS0005029354252,10252,100,00252,10252,10153 782140,00252,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 390,001 390,10+4,511 390,001 390,1000719,001 421,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 303,301 303,40+0,011 303,301 303,40178253 6501 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351176,20178,40-0,39176,20178,4000105,00214,50
TOMABAATOMACZ0005088559401,20405,10-0,12397,00405,1014357 497180,30447,20
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
UNIPETROLBAAUNIPECZ0009091500100,60101,20-0,78100,50103,005 939604 10962,00102,80
UNITED ENERGYBABPSZTECZ0005113308205,00205,00+3,27205,00205,0040082 000141,20205,00
UNITED ENERGYBAAPSZTECS00084586592 005,002 005,000,002 005,002 005,00001 280,102 050,00
VČ ENERGETIKABAAVCENGCZ00050769503 109,003 180,50+2,293 109,003 180,50002 405,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 006,004 010,10+0,104 006,004 010,10003 100,004 150,10
VET ASSETS A.S.BAAJIPCZ000500585063,0063,00+1,6163,0063,002 000126 00017,2084,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 940,001 940,000,001 940,001 940,00001 450,102 000,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850349,00349,000,00349,00349,0000345,00417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353369,60369,60-0,21369,60369,6000205,10450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150236,50236,500,00236,50236,5000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657245,60245,60-4,62245,60245,60204 912180,70276,00
WIENERBERGER C.P.BAAJICIHCS00084158573 606,803 666,00+1,643 606,803 666,00002 700,003 850,00
WIENERBERGER C.P.BAEJICIHCZ000511550139,0041,30+8,3939,0041,302 19088 19927,2041,40
ZČ ENERGETIKABAAZCENGCZ00050773545 203,005 300,10+1,865 203,005 300,10004 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 510,005 510,00+5,965 510,005 510,0015 5103 650,005 510,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 405,301 460,10+3,731 405,301 460,10001 083,101 650,00