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 - 13.01.2004

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.

12.12.200312.01.2004
14.01.200412.02.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852209,50209,50-1,45209,50209,50214 400117,40223,00
ALIACHEMBABSYNTHCZ000511260716,6017,20-0,5716,6017,20006,9017,30
ALIACHEMBAASYNTHCZ0005091959148,00150,00+3,30147,00150,0023134 21069,60161,10
AMMANN CRBAASTVSTCS0005003755258,80265,90+2,74258,80265,9000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,00361,000,00361,00361,0000210,00504,50
AVIABAAAVIACS000502075921,0021,000,0021,0021,002552519,0033,30
BMTBAABMTBOCS0005030758414,10414,100,00414,10414,1000209,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607212,30217,10+2,64212,30217,1000182,00237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454703,70703,70-9,97703,70703,7042 815492,80781,70
BRISK TÁBORBAABRITACZ0005074856686,20700,10+1,59686,20700,1000312,00770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 501,001 501,00+0,061 501,001 501,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009337,10337,100,00337,10337,1000208,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207316,70316,700,00316,70316,7000175,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201270,20270,200,00270,20270,2000231,30291,00
CONSUS IFBFACONINCZ000802830580,1080,10-8,2480,1080,109 738900 40542,1089,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 355,003 355,00-0,143 355,003 355,00620 1302 500,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807735,00735,000,00735,00735,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 100,005 100,00-2,855 100,005 100,0029147 9003 100,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556506,30507,00+0,17506,30507,0000377,10550,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027559 100,009 100,00+3,409 100,009 100,00004 303,109 100,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 041,201 020,00-2,851 020,001 041,2000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607340,00340,00+1,49340,00340,00319108 460183,30349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752285,00271,100,00271,10285,00318 501114,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025845,0045,000,0045,0045,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457190,10190,10-0,98190,10190,100071,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300147,10148,10+1,09147,10149,507 0311 046 80988,00149,90
ČKD KUTNÁ HORABAACKDKHCS0005008051398,50398,50+0,63398,50398,5000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 160,001 980,00
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.LOUNYBAAELEKTCZ0005092353301,50302,00+0,23301,50302,0000250,10490,10
ENERGOAQUABAAENRGACS0008419750721,00730,00+1,24721,00730,0000490,10902,70
EUROVIA CSBAASTASZCS00050228541 380,001 382,00+0,141 380,001 382,0000977,801 462,00
FINOP HOLDINGBAAFINOPCZ0008418001974,30977,50+3,06974,30977,5000670,101 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 925,3015 925,500,0015 925,3015 925,50009 600,0016 150,00
GUMOTEXBAAGUMOTCZ0005086751720,00720,000,00720,00720,00107 200505,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 180,002 180,000,002 180,002 180,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851691,10685,60-0,63685,60691,1085 496497,10755,00
HOTEL PANORAMABAAPANORCS0008438354671,10671,10+0,46671,10671,101671409,30746,50
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 OLYMPIKBACOLYMPCZ0008437001533,00533,00-0,03533,00533,0021 066480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904167,80167,60-0,11167,60167,8000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753905,20905,200,00905,20905,2000505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657769,60769,60-9,98769,60769,6043 078562,10858,10
JČ ENERGETIKABAAJIHENCZ00050770572 145,102 145,100,002 145,102 145,1036 4352 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158390,70390,70-0,10390,70390,7000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367127,00127,000,00127,00127,000056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955350,90350,90+0,05350,90350,9000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 800,002 800,000,002 800,002 800,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 550,003 550,00-5,373 550,003 550,00310 6502 910,103 827,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,101 550,100,001 550,101 550,10001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 980,602 951,00-0,992 951,002 981,00002 205,303 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150350,00350,000,00350,00350,0000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00002 000,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 415,502 469,20+2,452 415,502 497,00236582 0961 825,902 650,00
KOVOSVITBAAKOSVICS0005004464406,00406,000,00406,00406,00228 932351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 102,501 102,50-0,041 102,501 102,5000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351123,50123,500,00123,50123,500097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955466,40470,00+0,77466,40470,0000330,30636,10
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.BAALATEPCS0008422853652,00652,00-1,85652,00652,0042 608431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804394,00394,00+9,84394,00394,00166 304230,00411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 226,101 252,10+2,201 226,101 252,10001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,3025,30-0,3925,3025,30902 27717,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251514,80514,00+0,44512,00515,00907466 61180,20536,10
MADETABAAJIMLECS0008420550551,20551,20-7,73551,20551,2073 858390,00647,50
MEDICAMENTABAAMEDIKCZ0008455755422,40422,40+0,02422,40422,4000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,00145,000,00145,00145,00507 25084,40173,00
METALIMEXBAAMETLXCS00084124581 925,001 925,00-0,191 925,001 925,001121 1751 720,002 175,10
MILETABAAMILETCS000502745767,0067,000,0067,0067,000058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552160,00160,00-9,09160,00160,00182 880156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558266,70266,700,00266,70266,7000240,00315,50
NKT CABLESBAAKABKLCZ0005082255673,30673,30+1,15673,30673,3000544,00777,00
ODKOLEKBAAODKOLCZ0009064051600,00600,000,00600,00600,0000252,00770,50
OKDBAAOKDCZ0005100651300,10291,20-2,93291,20300,1028583 866124,60310,00
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
OSTROJBAAOSTROCS0008435558201,50201,30-4,59201,30201,50204 029136,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852106,00106,000,00106,00106,00101 06046,00106,00
O2 C.R.BAATELECCZ0009093209289,40286,10+0,10285,70289,70514148 196245,00380,00
PARAMOBAAPARAMCZ0005091355480,10480,100,00480,10480,1094 321442,20545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958106,50102,50-1,53102,50106,500087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 782,2015 650,00+1,4415 650,0015 782,20694 56110 655,3016 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 171,701 171,70+9,601 171,701 171,7055 859650,201 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652141,00141,000,00141,00141,00152 11586,00146,70
POŠT.TISK.CENINBAAPTCENCZ00084392541 781,001 781,60+0,021 781,001 781,60001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158757,00757,00+0,01757,00757,0000503,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 824,502 834,50+0,352 824,502 834,50001 950,502 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 836,602 836,600,002 836,602 836,60002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859134,90134,90+9,94134,90134,90152 024111,10250,00
PSVSBAAPRSVOCZ00051115001 321,001 330,00+0,681 321,001 330,0000826,001 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154142,70142,700,00142,70142,700085,00147,00
RMS MEZZANINEBAAPVTCS00084162511 965,501 965,500,001 965,501 965,50001 725,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455771,00771,00-9,51771,00771,002015 420378,10940,60
SČ ARMATURKABAASCARMCS0005003854165,00165,000,00165,00165,0000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 200,002 200,00+4,752 200,002 200,00613 2001 550,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 130,503 130,500,003 130,503 130,50002 530,503 370,00
SELGENBAASELGECZ0009033650447,00447,000,00447,00447,0000242,00447,00
SETUZABAASETUZCZ0008460052310,10310,100,00310,10310,1000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 020,001 049,00+8,421 020,001 049,008486 115495,001 049,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458660,00660,000,00660,00660,0000300,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259425,00425,000,00425,00425,1000303,10502,50
SM ENERGETIKABAASMENGCZ00050783523 100,103 330,30+4,033 100,103 330,30619 7521 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,102 501,100,002 501,102 501,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251970,00970,000,00970,00970,0000797,501 155,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,00-9,09100,00100,00505 000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952599,00577,50+0,73575,30599,00262155 441310,00674,00
SPOLANABAASPOLACS000842495884,0084,00+0,8484,0084,000057,1099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858160,10160,00+1,13160,00160,10365 76183,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,20230,200,00230,20230,2000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 950,000,001 950,001 950,004383 8501 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 108,203 108,200,003 108,203 108,20002 423,203 600,10
SUBTERRABAASBTERCS00050230501 027,501 045,10+4,401 027,501 045,1000825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354175,30180,00+2,68175,30180,000062,10180,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 011,101 040,10+2,861 011,101 040,1000840,001 100,00
TATRABAATATRACS000501845633,8034,90+3,8633,8034,9063422 07729,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950780,00780,000,00780,00780,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 276,001 276,000,001 276,001 276,0000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351123,20123,20+0,16123,20123,20384 68256,00123,20
TOMABAATOMACZ0005088559187,00185,000,00185,00187,007113 10770,50185,70
TRANZABAATRANZCZ0005076356121,20121,200,00121,20121,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 300,101 300,100,001 300,101 300,1045 200734,501 750,00
UNIPETROLBAAUNIPECZ000909150072,2070,50-1,3968,0072,5012 515888 14034,8071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,000,001 400,001 400,00001 060,101 500,00
UNITED ENERGYBABPSZTECZ0005113308156,20156,200,00156,20156,2000109,20156,20
VČ ENERGETIKABAAVCENGCZ00050769502 450,302 450,30-0,012 450,302 450,30614 7021 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.BAAJIPCZ000500585018,7018,70+7,4717,5018,702 70950 64814,8076,30
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 MIKULOVBAAVINOMCS0008465159810,00811,00+0,70810,00811,0000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855820,1020,10+0,5020,1020,10255037,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850368,00368,000,00368,00368,003613 248161,20380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056205,30205,400,00205,30205,4000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353205,10205,20+0,04205,10205,2000110,20214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,60250,00+3,90240,60250,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657180,70180,70-2,53180,70180,7000100,20212,60
VULKANBAAVULKACZ0005100453300,00300,000,00300,00300,0000156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 780,502 782,60+0,072 780,502 782,60002 170,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,5028,50+2,1528,5028,5050014 25021,2029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 400,104 400,10-8,384 400,104 400,1014 4003 020,106 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152342,00342,00+2,45342,00342,0031 026235,00342,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,1046,100,0046,1046,100041,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 140,001 140,000,001 140,001 140,0000627,601 870,00