Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 9.2.2026 20:40
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 10.01.2005

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.

10.12.200407.01.2005
11.01.200509.02.2005
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852391,10391,100,00391,10391,1000206,40421,40
AMMANN CRBAASTVSTCS0005003755418,30418,30+14,25418,30418,30208 366245,10418,30
ATAS NÁCHODBAAATSNACS0005028257405,60405,600,00405,60405,6000292,80405,60
AVIABAAAVIACS000502075934,0034,00-1,4434,0034,002068023,3055,00
BMTBAABMTBOCS0005030758557,80557,80+4,79557,80557,8000334,10687,80
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607245,10245,100,00245,10245,10194 657209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454850,00850,000,00850,00850,0000625,80862,00
BRISK TÁBORBAABRITACZ00050748561 050,501 050,500,001 050,501 050,5000630,201 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 420,001 420,00+1,751 420,001 420,001419 8801 010,001 600,00
CONCORDIA INV.IFBFACONIFCZ0008021201301,20301,20+1,14301,20301,2000261,00309,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,003 200,000,003 200,003 200,00003 000,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 532,505 532,50+1,305 532,505 532,50005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556537,10537,10-2,36537,10537,1000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 900,0015 800,00-2,1615 800,0015 900,00579 2009 001,1016 150,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 170,101 231,10+5,211 170,101 231,1000870,101 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607483,80483,80+8,52483,80483,804019 352333,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752281,20281,20+1,11281,20281,201281207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457480,00494,80+9,01480,00494,801 074525 786185,10494,80
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574171,0071,000,0071,0071,00604 26055,00127,40
ČEZ, A.S.BAACEZCZ0005112300361,00367,40+1,97361,00369,405 9152 165 140146,20367,40
ČKD KUTNÁ HORABAACKDKHCS0005008051385,00385,000,00385,00385,0000314,20417,00
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 628,502 553,50-2,852 553,502 628,50001 384,602 644,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GUMOTEXBAAGUMOTCZ0005086751915,80915,800,00915,80915,8000452,60915,80
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 112,502 112,500,002 112,502 112,50001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 313,401 313,400,001 313,401 313,40001 200,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001801,00801,000,00801,00801,0021 602515,10881,10
JÁCHYMOV PMBAALAZJACS0008446753986,00986,000,00986,00986,0000743,10986,00
JÄKL KARVINÁBAAJAKKACZ00050846571 112,401 112,40+9,981 112,401 112,40100111 240704,401 130,10
JČ ENERGETIKABAAJIHENCZ00050770572 359,602 359,60+0,062 359,602 359,60002 171,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 852,002 852,100,002 852,002 852,10002 740,002 950,00
JIHOSTROJBAAJIHSTCS0005036367163,00163,00-9,49163,00163,0071 14190,40185,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,50281,50+4,88281,50281,5000268,40363,10
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,000,002 900,002 900,00411 6002 790,003 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 030,104 030,100,004 030,104 030,1028 0603 850,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 459,601 459,600,001 459,601 459,60001 401,101 724,50
KAROSERIABAAAVIABCS0005032150450,60450,60-1,72450,60450,6000270,60529,10
KDYNIUMBAAKDYNICZ00050236554 350,004 350,000,004 350,004 350,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 370,003 400,00+1,163 343,603 410,0088297 2032 455,303 417,40
KOVOSVITBAAKOSVICS0005004464445,50445,500,00445,50445,5000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351153,00153,000,00153,00153,00213 21386,00170,00
K-T-V INVESTBAAKOTVACZ0009048955475,60475,600,00475,60475,6000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251532 000,002 000,00+1,012 000,002 000,00001 221,202 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251851,20851,20+0,33851,20851,2000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853785,10785,100,00785,10785,1000590,10895,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804405,00405,000,00405,00405,0000225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,1026,100,0026,1026,100024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755525,60525,60+1,07525,60525,6000352,00621,60
METALIMEXBAAMETLXCS00084124582 676,002 676,000,002 676,002 676,00001 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
MOTORPALBAAMOTORCZ0005084558430,00430,000,00430,00430,0000250,00509,00
NKT CABLESBAAKABKLCZ0005082255771,10799,60+3,84771,10799,6000616,00799,60
OKDBAAOKDCZ0005100651646,10646,10+5,67646,10646,109460 733271,00646,10
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558362,80365,00+1,38362,80365,0000180,10408,00
O2 C.R.BAATELECCZ0009093209381,30387,00-0,15381,30387,501 104426 441289,90390,00
PARAMOBAAPARAMCZ00050913551 230,101 230,10-8,331 230,101 230,1011 230493,001 342,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,00108,100,00108,00108,100091,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886917 619,6017 598,20+1,2917 598,2017 619,6044774 67813 851,0020 526,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652242,40242,400,00242,40242,4000148,00276,20
POŠT.TISK.CENINBAAPTCENCZ00084392541 944,001 944,000,001 944,001 944,00001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158722,00722,00-9,09722,00722,008057 760572,00868,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 263,903 231,30-1,043 231,303 263,901445 3952 605,003 400,60
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 200,003 200,000,003 200,003 200,00412 8002 750,203 451,10
RMS MEZZANINEBAAPVTCS00084162511 560,001 560,000,001 560,001 560,00001 400,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 535,001 535,00+2,331 535,001 535,0000768,201 620,00
SČ ENERGETIKABAASEVENCZ00050780552 728,102 730,00+0,062 728,102 730,00002 200,002 759,50
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 550,201 550,00+1,971 550,001 550,2066102 3021 021,801 593,50
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ00050944581 019,601 019,60-1,201 019,601 019,6000609,601 032,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259351,90351,900,00351,90351,9000281,00475,00
SM ENERGETIKABAASMENGCZ00050783523 725,603 787,60+1,673 725,603 787,60003 111,003 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 880,002 880,000,002 880,002 880,00002 270,802 880,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251920,00920,000,00920,00920,0000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230088,3088,300,0088,3088,300068,90120,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952900,00890,00-1,11890,00900,006255 640601,00950,00
SPOLANABAASPOLACS000842495885,0085,00+2,2885,0085,0035630 26056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858247,50230,00+1,32227,10247,5032880 194140,60230,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00269,20
STČ ENERGETICKÁBAASTRENCZ00050782532 257,502 275,00+0,772 176,802 275,00001 851,702 400,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 588,904 588,900,004 588,904 588,90003 108,204 638,90
SUBTERRABAASBTERCS00050230501 100,001 100,00-4,771 100,001 100,002022 000950,101 208,60
ŠMERAL BRNOBAASMERACS0005029354252,10252,100,00252,10252,1000140,00252,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 331,701 331,70-4,201 331,701 331,7033 995719,001 421,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 303,301 303,400,001 303,301 303,40001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351175,60175,60-1,56175,60175,6000105,00214,50
TOMABAATOMACZ0005088559396,20396,20-2,19396,20396,2072 773181,20447,20
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
UNIPETROLBAAUNIPECZ0009091500101,10101,10-0,09101,10101,9010 1321 029 81962,00102,80
UNITED ENERGYBABPSZTECZ0005113308202,00202,00-1,46202,00202,0000141,20205,00
UNITED ENERGYBAAPSZTECS00084586592 005,002 005,000,002 005,002 005,00001 280,102 050,00
VČ ENERGETIKABAAVCENGCZ00050769503 180,503 180,500,003 180,503 180,50002 405,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 010,004 010,100,004 010,004 010,10003 200,004 150,10
VET ASSETS A.S.BAAJIPCZ000500585062,5060,50-3,9660,5062,501 04063 92017,2084,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 905,001 905,00-1,801 905,001 905,0011 9051 450,102 000,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850349,00349,000,00349,00349,0000345,00417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353369,60369,600,00369,60369,6000205,20450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150236,50236,500,00236,50236,5000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657249,00249,00+1,38249,00249,0000180,70276,00
WIENERBERGER C.P.BAAJICIHCS00084158573 683,003 683,00+0,463 683,003 683,001244 1962 700,003 850,00
WIENERBERGER C.P.BAEJICIHCZ000511550143,0044,20+7,0243,0044,2019 442838 50027,4044,20
ZČ ENERGETIKABAAZCENGCZ00050773545 300,005 300,100,005 300,005 300,10004 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 510,005 510,000,005 510,005 510,00003 650,005 510,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 460,101 460,100,001 460,101 460,10001 083,101 650,00