Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 23:38
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 09.01.2004

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.

10.12.200308.01.2004
12.01.200409.02.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852212,60212,600,00212,60212,6000117,00223,00
ALIACHEMBABSYNTHCZ000511260715,9015,90+4,6015,9015,9063410 0816,9015,90
ALIACHEMBAASYNTHCZ0005091959145,20145,20-0,06145,20145,30131 88869,60161,10
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
BMTBAABMTBOCS0005030758414,10414,10-2,99414,10414,1000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607219,10230,10+0,08219,10230,10214 766179,20237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454773,20773,00-0,43773,00773,2000419,30776,40
BRISK TÁBORBAABRITACZ0005074856682,10682,100,00682,10682,1000266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 525,501 525,50+3,031 525,501 525,5000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009337,10337,100,00337,10337,1000207,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207316,70316,70+5,21316,70316,7000165,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201285,00285,000,00285,00285,0000230,10291,00
CONSUS IFBFACONINCZ000802830585,0085,00-4,4985,0085,00201 70042,1089,00
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 299,605 250,10-0,935 250,005 299,60003 100,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556505,80505,90+0,03505,80505,9000373,00550,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027558 928,508 928,500,008 928,508 928,50004 270,109 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 050,001 050,00+4,471 050,001 050,002627 300460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607334,10334,10-1,73334,10334,1025083 525182,50349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752231,10254,20+9,99231,10254,2000111,20358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025849,0049,000,0049,0049,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457185,10185,100,00185,10185,10183 33271,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300147,40146,90-0,33145,00147,5012 9571 899 05688,00149,90
ČKD KUTNÁ HORABAACKDKHCS0005008051395,20396,20+0,25395,20396,2000260,00458,10
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 380,001 380,000,001 380,001 380,00164237 800950,001 462,00
FINOP HOLDINGBAAFINOPCZ0008418001945,80945,80-0,03945,80945,801514 187620,001 012,50
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 160,002 160,000,002 160,002 160,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851682,00682,10+0,01682,00682,1053 410496,00755,00
HOTEL PANORAMABAAPANORCS0008438354662,10666,00+0,58662,00666,0000409,30746,50
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 OLYMPIKBACOLYMPCZ0008437001561,20561,200,00561,20561,201561477,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904167,80167,800,00167,80167,8000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753905,20905,20+4,96905,20905,2000505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657854,90854,90+6,80854,90854,9043 420541,10858,10
JČ ENERGETIKABAAJIHENCZ00050770572 123,602 123,600,002 123,602 123,60002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158374,30390,00+4,19374,30390,2000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367127,00127,000,00127,00127,000056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955351,00351,000,00351,00351,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,00+4,612 900,002 900,00926 1002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 751,503 751,500,003 751,503 751,50002 910,103 827,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 544,501 544,50-0,361 544,501 550,10001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341563 000,003 200,00+6,663 000,003 200,001854 4002 200,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150333,30333,300,00333,30333,3000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00001 850,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 425,902 427,00-1,462 425,902 427,00106257 1521 825,902 650,00
KOVOSVITBAAKOSVICS0005004464407,30407,10-9,99407,10407,304417 917351,00541,30
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 221,201 221,200,001 221,201 221,2000820,201 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,10950,100,00950,10950,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853664,30664,30-0,44664,30664,3000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804326,10326,100,00326,10326,1000230,00411,60
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 OSTRAVABAANOVHUCZ0005098251506,10508,00+0,51506,10516,50932474 46680,20536,10
MADETABAAJIMLECS0008420550597,50597,50+1,42597,50597,5000364,10647,50
MEDICAMENTABAAMEDIKCZ0008455755436,00440,80+1,10436,00440,8000310,60575,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,00145,00-4,10145,00145,00304 35084,40173,00
METALIMEXBAAMETLXCS00084124581 864,401 889,40+1,341 864,401 889,40001 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
MOTORPALBAAMOTORCZ0005084558266,70266,70+0,83266,70266,702533240,00315,50
NKT CABLESBAAKABKLCZ0005082255670,60665,700,00665,70670,6000544,00777,00
ODKOLEKBAAODKOLCZ0009064051664,00664,000,00664,00664,0000252,00770,50
OKDBAAOKDCZ0005100651298,70300,50+6,93298,70300,6000124,60310,00
ON SEMICONDUCT. CRBABTEROSCZ000910380013,0013,000,0013,0013,00009,0013,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 325,001 325,000,001 325,001 325,0000810,001 325,00
OSTROJBAAOSTROCS0008435558213,00213,00+10,76213,00213,0000135,90242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852105,50105,500,00105,50105,500046,00105,50
O2 C.R.BAATELECCZ0009093209290,00293,50+0,06290,00293,901 318386 598245,00380,00
PARAMOBAAPARAMCZ0005091355472,50472,80+0,10472,50472,8000433,00545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958111,20109,00-1,97109,00111,200087,40114,70
PHILIP MORRIS ČRBAATABAKCS000841886915 724,7015 678,90+0,4815 535,7015 747,500010 655,3016 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 052,701 052,70+4,601 052,701 052,7033 158650,201 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652141,00141,000,00141,00141,000086,00146,70
POŠT.TISK.CENINBAAPTCENCZ00084392541 780,601 788,40+0,431 780,601 788,40001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158798,30798,30+0,33796,10798,3000500,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 824,002 824,000,002 824,002 824,00001 950,502 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 836,302 836,300,002 836,302 836,30002 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.STAVIVABAARAABCZ0005101154140,00145,40+1,39140,00145,400081,10147,00
RMS MEZZANINEBAAPVTCS00084162511 901,201 901,200,001 901,201 901,202 9556 057 7501 725,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455852,50851,70-0,09851,70852,5000365,00940,60
SČ ARMATURKABAASCARMCS0005003854177,10177,100,00177,10177,1000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 000,102 150,10+7,492 000,102 150,10001 550,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 130,203 130,500,003 130,203 130,50002 514,103 370,00
SELGENBAASELGECZ0009033650447,00447,00+0,11447,00447,0000242,00447,00
SETUZABAASETUZCZ0008460052310,10310,100,00310,10310,1000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350992,70993,10+4,25992,70993,1000495,00993,10
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.BAASLEZACZ0005018259412,10412,100,00412,10412,1000303,10502,50
SM ENERGETIKABAASMENGCZ00050783523 225,503 225,50+0,763 225,503 225,50001 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 UHELNÁBAASOKUHCZ0005103952575,00575,000,00575,00575,004023 000310,00674,00
SPOLANABAASPOLACS000842495879,2079,20-0,1279,2079,20647555,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858163,00163,00+1,87163,00163,000083,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,10230,100,00230,10230,1000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 950,00-2,501 950,001 950,0023 9001 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 100,103 110,00+0,313 100,103 150,00002 419,603 600,10
SUBTERRABAASBTERCS00050230501 000,101 000,10+0,011 000,101 000,105757 006825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354175,30175,300,00175,30175,300062,10180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 010,001 011,00+0,091 010,001 011,0000840,001 100,00
TATRABAATATRACS000501845634,9034,90+8,7234,9034,9045015 70529,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950770,00770,000,00770,00770,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 252,001 276,00+1,911 252,001 276,0000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351121,90121,900,00121,90121,900056,00121,90
TOMABAATOMACZ0005088559177,60177,30-0,44177,30177,6015327 13570,50185,70
TRANZABAATRANZCZ0005076356121,20121,20+0,16121,20121,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 436,001 436,000,001 436,001 436,0000734,501 750,00
UNIPETROLBAAUNIPECZ000909150070,2071,50+1,5669,7071,5033 4552 353 27333,4071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBABPSZTECZ0005113308142,00142,000,00142,00142,0000109,20150,10
UNITED ENERGYBAAPSZTECS00084586591 386,001 386,00+10,001 386,001 386,001115 2461 060,101 500,00
VČ ENERGETIKABAAVCENGCZ00050769502 572,902 573,000,002 572,902 573,00001 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.BAAJIPCZ000500585018,2018,00-3,2218,0018,205 30095 60014,8076,30
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
VÍTKOVICEBAAVITKOCZ000509855819,6020,50+6,2119,6020,9013 373270 8127,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850368,00368,00+7,72368,00368,00345126 960161,20380,00
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
VULKANBAAVULKACZ0005100453280,10280,100,00280,10280,1000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 780,002 780,10-3,802 780,002 780,10002 100,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,4027,90+1,8227,4027,900020,6029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 366,404 366,40-9,994 366,404 366,4014 3663 000,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152333,70333,700,00333,70333,7000233,30337,70
ŽOS NYMBURKBAAZOSNYCZ000904835146,1046,100,0046,1046,100041,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 140,001 140,000,001 140,001 140,0000627,601 870,00