Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 5:03
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 08.01.2004

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.

09.12.200307.01.2004
09.01.200409.02.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852212,60212,600,00212,60212,6000117,00223,00
ALIACHEMBABSYNTHCZ000511260715,2015,20+4,8215,2015,20006,9015,90
ALIACHEMBAASYNTHCZ0005091959145,40145,30-0,06145,20145,407110 31669,60161,10
AMMANN CRBAASTVSTCS0005003755258,80258,800,00258,80258,8000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,00361,000,00361,00361,0000210,00504,50
AVIABAAAVIACS000502075921,0021,000,0021,0021,000019,0033,30
BMTBAABMTBOCS0005030758411,00426,90+3,86411,00426,9000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607229,80229,90+0,13229,80229,90245 516179,20237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454770,10776,40+0,81770,10776,4000419,30776,40
BRISK TÁBORBAABRITACZ0005074856682,10682,10+9,96682,10682,1042 728266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 480,501 480,50-4,481 480,501 480,504262 181580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009337,10337,100,00337,10337,1000207,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207301,00301,00-7,52301,00301,0061 806165,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201285,00285,000,00285,00285,0000230,10291,00
CONSUS IFBFACONINCZ000802830589,0089,00+2,2989,0089,0016314 50742,1089,00
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 100,005 299,60+3,915 100,005 299,60003 100,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556505,60505,70+0,41505,60505,7000373,00550,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 928,508 928,50-0,798 928,508 928,50004 270,109 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 005,001 005,000,001 005,001 005,0000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607344,00340,00-1,16340,00344,0019265 799182,50349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752231,10231,100,00231,10231,1000111,20358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025849,0049,000,0049,0049,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457182,60185,100,00182,60185,1011721 49971,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300149,50147,40-1,66147,20152,9012 2231 834 88388,00149,90
ČKD KUTNÁ HORABAACKDKHCS0005008051395,20395,20-0,22395,20395,2000260,00458,10
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.LOUNYBAAELEKTCZ0005092353301,10301,100,00301,10301,1000250,10490,10
ENERGOAQUABAAENRGACS0008419750795,50795,500,00795,50795,5000490,00902,70
EUROVIA CSBAASTASZCS00050228541 380,001 380,000,001 380,001 380,0000950,001 462,00
FINOP HOLDINGBAAFINOPCZ0008418001946,10946,10-2,72946,10946,1065 677620,001 012,50
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 020,302 160,00+6,902 020,302 160,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851681,00682,000,00681,00682,001812 274496,00755,00
HOTEL PANORAMABAAPANORCS0008438354662,00662,10+0,27662,00662,1042 648409,30746,50
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 OLYMPIKBACOLYMPCZ0008437001561,20561,20+0,93561,20561,2000477,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904167,80167,800,00167,80167,8000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753862,40862,400,00862,40862,40108 624505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,40800,40+9,99800,40800,4000541,10858,10
JČ ENERGETIKABAAJIHENCZ00050770572 123,602 123,60+0,162 123,602 123,60002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158374,30374,30-8,03374,30374,3031 123337,50451,10
JIHOSTROJBAAJIHSTCS0005036367121,00127,00+4,95121,00127,000056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955351,00351,000,00351,00351,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 772,002 772,000,002 772,002 772,0025 5442 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 751,503 751,500,003 751,503 751,50002 910,103 827,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 544,501 550,10+3,251 544,501 550,10001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341563 000,003 000,000,003 000,003 000,001030 0002 200,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150333,30333,30+0,06333,30333,3000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 850,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 494,202 463,10-0,892 456,402 494,2069170 5991 825,902 650,00
KOVOSVITBAAKOSVICS0005004464452,30452,300,00452,30452,30219 498351,00541,30
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 INVESTBAAKOTVACZ0009048955466,40466,400,00466,40466,4000330,30636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 221,001 221,10-5,011 221,001 221,101315 874820,201 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,10950,100,00950,10950,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853667,30667,300,00655,60667,3000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804320,10326,10+1,87320,10326,1000230,00411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 222,001 222,000,001 222,001 222,00001 170,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,4025,400,0025,4025,400017,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251510,10505,40-0,05505,30516,502 4471 259 06680,20536,10
MADETABAAJIMLECS0008420550570,00589,10+3,33570,00589,1000364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755436,00436,000,00436,00436,0000310,60575,00
MEOPTA PŘEROVBAAMEOPTCS0005008960151,20151,200,00151,20151,200084,40173,00
METALIMEXBAAMETLXCS00084124581 864,401 864,40-3,341 864,401 864,40001 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
MOTORPALBAAMOTORCZ0005084558241,00264,50+9,97241,00264,5000240,00315,50
NKT CABLESBAAKABKLCZ0005082255665,70665,700,00665,70665,7000544,00777,00
ODKOLEKBAAODKOLCZ0009064051664,00664,000,00664,00664,0000252,00770,50
OKDBAAOKDCZ0005100651290,20281,00-4,84281,00290,20494142 483124,60310,00
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
OSTROJBAAOSTROCS0008435558206,40192,30-6,83192,30206,406412 702135,90242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852105,50105,500,00105,50105,500046,00105,50
O2 C.R.BAATELECCZ0009093209292,80293,30+0,44289,00293,303 5051 025 375245,00380,00
PARAMOBAAPARAMCZ0005091355471,30472,30+0,29471,30472,3000433,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958111,20111,200,00111,20111,200087,40114,70
PHILIP MORRIS ČRBAATABAKCS000841886915 603,1015 603,10-2,4815 603,1015 603,10578 01610 655,3016 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 005,901 006,40+5,151 005,901 006,4000650,201 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652141,00141,000,00141,00141,000086,00146,70
POŠT.TISK.CENINBAAPTCENCZ00084392541 771,701 780,60+1,221 771,701 780,70001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158796,10795,60-0,06795,60798,3000500,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 824,002 824,000,002 824,002 824,00001 950,502 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 836,102 836,200,002 836,102 836,20002 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.STAVIVABAARAABCZ0005101154136,70143,40+4,90136,70143,400081,10147,00
RMS MEZZANINEBAAPVTCS00084162511 901,201 901,200,001 901,201 901,20001 725,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455850,00852,50+0,97850,00852,5000365,00940,60
SČ ARMATURKABAASCARMCS0005003854177,10177,100,00177,10177,1000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 000,102 000,10-3,602 000,102 000,1024 0001 550,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 130,203 130,200,003 130,203 130,20002 514,103 370,00
SELGENBAASELGECZ0009033650446,50446,50-0,11446,50446,5041 786242,00447,00
SETUZABAASETUZCZ0008460052310,10310,100,00310,10310,1000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350952,60952,60+3,16952,60952,60109 526495,00987,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00370,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458660,00660,000,00660,00660,0000300,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259412,10412,10+0,02412,10412,1000303,10502,50
SM ENERGETIKABAASMENGCZ00050783523 201,003 201,000,003 201,003 201,00516 0051 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 602BAASOFTWCZ0009092300111,00111,000,00111,00111,0000111,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952575,10575,000,00573,30582,00178102 662310,00674,00
SPOLANABAASPOLACS000842495879,3079,30-0,2579,3079,30431755,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858160,00160,00-1,84160,00160,00182 88083,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,10230,100,00230,10230,1000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782532 000,002 000,00+2,562 000,002 000,00001 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 100,103 100,100,003 100,103 100,10002 419,603 600,10
SUBTERRABAASBTERCS00050230501 000,001 000,000,001 000,001 000,001818 000825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354175,30175,30+0,05175,30175,300062,10180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 010,001 010,00+1,001 010,001 010,0000840,001 100,00
TATRABAATATRACS000501845634,1032,10+0,6232,1034,101525 05129,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950770,00770,00-9,41770,00770,002015 400400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 252,001 252,000,001 252,001 252,0000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351121,90121,900,00121,90121,900056,00121,90
TOMABAATOMACZ0005088559178,10178,100,00178,10178,10498 72770,50185,70
TRANZABAATRANZCZ0005076356121,00121,000,00121,00122,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 436,001 436,000,001 436,001 436,0000734,501 750,00
UNIPETROLBAAUNIPECZ000909150069,7070,400,0068,3071,3020 7761 467 99833,4070,40
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBABPSZTECZ0005113308142,00142,000,00142,00142,0000109,20150,10
UNITED ENERGYBAAPSZTECS00084586591 260,001 260,00-10,001 260,001 260,003139 0601 060,101 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 572,902 573,00+5,002 572,902 573,00001 710,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 100,003 100,000,003 100,003 100,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,00291,000,00291,00291,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,6018,60-4,6118,6018,601 20022 32014,8076,30
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
VÍTKOVICEBAAVITKOCZ000509855819,8019,30-1,5319,2020,506 063119 3227,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850345,20341,60-1,04341,60345,2000161,20380,00
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
VULKANBAAVULKACZ0005100453280,10280,10+0,03280,10280,1041 120156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 890,002 890,00+4,702 890,002 890,001028 9002 100,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,4027,40-0,7227,4027,400020,6029,00
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
ŽĎASBAAZDASCS0005031152337,70333,70-1,18333,70337,7000233,30337,70
ŽOS NYMBURKBAAZOSNYCZ000904835146,1046,100,0046,1046,100041,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 140,001 140,000,001 140,001 140,0000627,601 870,00