Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 5:45
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 13.01.2005

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.

14.12.200412.01.2005
14.01.200514.02.2005
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852410,60410,70+0,02410,60410,7000206,40421,40
AMMANN CRBAASTVSTCS0005003755410,80426,10+1,93410,80426,1000245,10426,10
ATAS NÁCHODBAAATSNACS0005028257403,40403,400,00403,40403,4000292,80405,60
AVIABAAAVIACS000502075938,6038,60+9,9738,6038,600023,3055,00
BMTBAABMTBOCS0005030758502,10502,10-2,61502,10502,10157 532334,10687,80
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607260,00250,100,00250,10260,0011529 752209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454850,00850,000,00850,00850,0000625,80862,00
BRISK TÁBORBAABRITACZ0005074856952,00952,000,00952,00952,0000630,201 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 428,001 428,000,001 428,001 428,00001 010,001 600,00
CONCORDIA INV.IFBFACONIFCZ0008021201281,00281,00-5,64281,00281,0014039 340261,00309,00
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 704,005 704,000,005 704,005 704,00005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556524,30524,30-6,65524,30524,3073 670469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275516 150,0016 150,00+2,2116 150,0016 150,00009 001,1016 150,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 057,901 180,100,001 057,901 180,1066 958870,101 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607479,80480,30+4,18479,80480,3000333,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752275,00275,00-2,20275,00275,0012033 000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457550,00590,30+9,90550,00590,30321185 618185,10590,30
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574167,0067,000,0067,0067,00201 34055,00127,40
ČEZ, A.S.BAACEZCZ0005112300360,10348,20-3,75332,80360,1025 8599 000 181146,20367,40
ČKD KUTNÁ HORABAACKDKHCS0005008051402,50402,500,00402,50402,5000314,20417,00
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
ENERGOAQUABAAENRGACS0008419750850,00815,00-4,11815,00850,0000666,20900,00
EUROVIA CSBAASTASZCS00050228542 690,002 690,000,002 690,002 690,00001 384,602 690,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GUMOTEXBAAGUMOTCZ0005086751900,00900,00+0,84900,00900,0054 500452,60915,80
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 933,101 950,00+0,871 933,101 950,00001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 313,401 313,400,001 313,401 313,40001 200,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001770,00770,00-3,87770,00770,0053 850515,10881,10
JÁCHYMOV PMBAALAZJACS0008446753798,90798,90-9,98798,90798,902519 973743,10986,00
JÄKL KARVINÁBAAJAKKACZ00050846571 205,101 205,000,001 205,001 205,108096 404704,401 205,10
JČ ENERGETIKABAAJIHENCZ00050770572 358,002 358,100,002 358,002 358,10002 171,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 852,102 852,100,002 852,102 852,10002 740,002 950,00
JIHOSTROJBAAJIHSTCS0005036367179,50179,50+0,11179,50179,500090,40185,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,50274,20+2,19274,20281,5000268,30363,10
JM ENERGETIKABAAJMENGCZ00050779582 821,202 821,20+0,192 821,202 821,2012 8212 790,003 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 040,004 101,00+1,504 040,004 101,00003 850,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 459,601 423,00+0,201 422,501 495,20001 401,101 724,50
KAROSERIABAAAVIABCS0005032150430,00430,00-4,76430,00430,002611 180270,60529,10
KDYNIUMBAAKDYNICZ00050236554 350,004 350,000,004 350,004 350,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 361,103 382,000,003 349,403 400,0058195 7292 455,303 417,40
KOVOSVITBAAKOSVICS0005004464440,00440,00-1,23440,00440,00104 400365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351153,00154,00+0,65153,00154,000086,00170,00
K-T-V INVESTBAAKOTVACZ0009048955475,60475,600,00475,60475,6000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251532 199,502 199,50-0,022 199,502 199,50001 221,202 200,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251851,20851,200,00851,20851,2000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853826,50826,50-3,78826,50826,5086 612590,10895,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804405,00405,000,00405,00405,0000225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,6025,60-1,9125,6025,601503 84024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755531,20531,200,00531,20531,2000352,00621,60
METALIMEXBAAMETLXCS00084124582 675,602 675,50-0,902 675,502 675,60001 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
MOTORPALBAAMOTORCZ0005084558415,70415,70+3,58415,40415,704117 042250,00509,00
NKT CABLESBAAKABKLCZ0005082255869,00801,30+1,41801,00869,00207179 409616,00801,30
OKDBAAOKDCZ0005100651675,00655,00+1,53645,60695,00631416 006271,00660,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558397,50397,50+9,80397,50397,5041 590180,10408,00
O2 C.R.BAATELECCZ0009093209385,10382,40-1,41382,40387,00796306 227289,90390,00
PARAMOBAAPARAMCZ00050913551 240,101 240,100,001 240,101 240,1056 201493,001 353,10
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,00242 64091,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886917 525,0017 600,00+0,0317 525,0017 606,0025439 61813 851,0020 526,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652242,40242,400,00242,40242,4000148,00276,20
POŠT.TISK.CENINBAAPTCENCZ00084392542 001,202 001,200,002 001,202 001,20001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158740,10740,10+0,66740,10740,102518 503572,00868,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 950,102 950,10-10,222 950,102 950,101029 5012 605,003 400,60
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 250,003 250,000,003 250,003 250,00002 750,203 451,10
RMS MEZZANINEBAAPVTCS00084162511 655,001 655,000,001 655,001 655,00001 400,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 540,001 500,000,001 500,001 540,004974 980768,201 620,00
SČ ENERGETIKABAASEVENCZ00050780552 726,002 726,00-0,072 726,002 726,0025 4522 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
SETUZABAASETUZCZ0008460052475,60475,60-1,93475,60475,601476306,20553,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 602,501 583,00-4,351 583,001 603,00001 021,801 655,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ00050944581 060,501 060,50+13,421 060,501 060,5000609,601 060,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259360,10360,100,00360,10360,1000281,00475,00
SM ENERGETIKABAASMENGCZ00050783523 787,603 787,60+3,063 787,503 787,60003 111,003 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 900,002 900,000,002 900,002 900,00002 270,802 900,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251840,10924,00+10,00840,10924,0000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230088,3088,300,0088,3088,300068,90120,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952892,00915,00+2,57892,00915,0010090 881601,00950,00
SPOLANABAASPOLACS000842495887,5090,00+7,0187,5090,000056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858275,00250,00+1,01250,00275,00559153 190140,60250,00
STAROROL.PORCELÁNBAASTAROCZ0005085753171,20171,200,00171,20171,2000168,00269,20
STČ ENERGETICKÁBAASTRENCZ00050782532 295,002 295,00+4,312 295,002 295,00001 851,702 400,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 588,904 588,900,004 588,904 588,90003 108,204 638,90
SUBTERRABAASBTERCS00050230501 155,001 155,10+5,001 155,001 155,1000950,101 208,60
ŠMERAL BRNOBAASMERACS0005029354243,80243,80+1,58243,80243,8000140,00252,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 390,501 390,600,001 390,501 390,6000719,001 421,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 173,501 173,50-9,981 173,501 173,5078 2151 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351175,60175,600,00175,60175,6000105,00214,50
TOMABAATOMACZ0005088559396,00396,00-0,05396,00396,0011344 748181,20447,20
TRANZABAATRANZCZ000507635679,2079,20-9,7979,2079,20302 37671,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 510,001 510,000,001 510,001 510,00001 279,401 510,00
UNIPETROLBAAUNIPECZ0009091500101,50101,00-1,17101,00102,0011 0941 128 76862,00102,80
UNITED ENERGYBABPSZTECZ0005113308210,00210,00+5,00207,80210,0000141,20210,00
UNITED ENERGYBAAPSZTECS00084586592 005,502 005,50-8,832 005,502 005,501428 0771 280,102 199,80
VČ ENERGETIKABAAVCENGCZ00050769502 960,502 960,50-0,012 960,502 960,5025 9212 405,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 010,004 050,10+0,994 010,004 050,10003 200,004 150,10
VET ASSETS A.S.BAAJIPCZ000500585062,5065,00+1,5662,5065,002 110136 81517,2084,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500522 000,002 000,000,002 000,002 000,00001 450,102 000,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850349,00350,00+0,28349,00350,0000345,00417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353400,00400,000,00400,00400,0000205,20450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150236,50236,500,00236,50236,5000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657242,00242,000,00242,00242,0000180,70276,00
WIENERBERGER C.P.BAAJICIHCS00084158573 750,003 750,10-6,943 750,003 750,1040150 0012 700,004 030,00
WIENERBERGER C.P.BAEJICIHCZ000511550144,0041,20-8,4441,2044,0012 704523 46127,4047,00
ZČ ENERGETIKABAAZCENGCZ00050773545 300,705 300,800,005 300,705 300,80004 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 010,005 010,000,005 010,005 010,00003 650,005 510,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 390,001 401,20+1,891 390,001 401,20001 083,101 650,00