Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 16:02
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 17.12.2004

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.

17.11.200416.12.2004
20.12.200417.01.2005
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852353,50353,500,00353,50353,5000193,30386,90
AMMANN CRBAASTVSTCS0005003755403,70403,700,00403,70403,7000245,10407,90
ATAS NÁCHODBAAATSNACS0005028257340,10340,10+2,87340,10340,10500170 050292,80361,20
AVIABAAAVIACS000502075936,7036,70-3,1636,7036,70351 28521,0055,00
BMTBAABMTBOCS0005030758687,60687,600,00687,60688,2000334,10687,60
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,00240,10+0,04240,00240,1000209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454850,10850,100,00850,10850,1000625,80862,00
BRISK TÁBORBAABRITACZ0005074856951,00951,000,00951,00951,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 500,001 500,00+2,171 500,001 500,001421 0001 010,001 600,00
CONCORDIA INV.IFBFACONIFCZ0008021201307,70307,700,00307,70307,7000261,00308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 102,003 102,000,003 102,003 102,002062 0403 000,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 083,305 095,80+0,245 083,305 295,80005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556534,80534,800,00534,80557,9000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 045,0015 045,00+0,3015 045,0015 045,00008 520,0015 900,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 165,801 162,70-0,071 162,701 165,8000864,001 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607440,00440,00+1,82440,00440,00177 480333,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752309,00309,000,00309,00309,0000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457350,00351,20+1,21350,00351,205418 911182,30442,80
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574165,2065,20-9,0665,2065,20201 30455,00127,40
ČEZ, A.S.BAACEZCZ0005112300331,90328,20-1,02327,10332,4013 5524 649 712139,00340,80
ČKD KUTNÁ HORABAACKDKHCS0005008051353,30365,60+3,48353,30367,3000314,20415,10
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
ENERGOAQUABAAENRGACS0008419750875,00875,000,00875,00875,0000666,20875,00
EUROVIA CSBAASTASZCS00050228542 500,002 500,00-0,032 500,002 500,00100250 0001 351,002 644,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GUMOTEXBAAGUMOTCZ0005086751822,00827,00+0,60822,00827,0000452,60900,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 179,002 070,50-5,022 070,502 179,00001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 320,001 320,000,001 320,001 320,00001 040,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001801,00801,000,00801,00801,0000515,10881,10
JÁCHYMOV PMBAALAZJACS0008446753986,00986,00+0,01986,00986,003433 524743,10986,00
JÄKL KARVINÁBAAJAKKACZ00050846571 110,001 110,100,001 110,001 110,60744826 012704,401 110,10
JČ ENERGETIKABAAJIHENCZ00050770572 357,102 357,10-1,782 357,102 357,10511 7862 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367178,20178,200,00178,20178,200090,40180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955290,80290,80-0,61290,80290,80185 234282,00363,10
JM ENERGETIKABAAJMENGCZ00050779582 850,002 850,200,002 850,002 861,20002 772,003 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 030,004 030,100,004 030,004 030,10003 550,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 490,501 490,50+4,891 490,501 490,50001 401,101 724,50
KAROSERIABAAAVIABCS0005032150485,00485,00-8,33485,00485,002612 610270,60529,10
KDYNIUMBAAKDYNICZ00050236554 350,004 350,000,004 350,004 350,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 156,603 205,00-1,083 156,603 205,0037118 1772 360,003 417,40
KOVOSVITBAAKOSVICS0005004464410,10410,100,00410,10410,1000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351170,00170,000,00170,00170,000086,00170,00
K-T-V INVESTBAAKOTVACZ0009048955501,20494,60+1,35494,60501,2000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 700,001 700,000,001 700,001 700,00001 221,101 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251934,00934,000,00934,00934,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853829,80829,800,00829,80829,8000590,10870,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804410,00410,000,00410,00410,0000225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,0025,00+2,8825,0025,000024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755521,20521,200,00521,20521,2000352,00621,60
METALIMEXBAAMETLXCS00084124582 615,102 615,10-2,422 615,102 615,10001 800,002 700,00
MINERVA BOSKOVICEBAAMIRVACS0005005552180,00180,000,00180,00180,0000157,80213,50
MJM LITOVELBAAZZNSRCS00084347591 202,101 202,100,001 202,101 202,1000331,001 202,10
MOTORPALBAAMOTORCZ0005084558430,00430,000,00430,00454,9000240,50509,00
NKT CABLESBAAKABKLCZ0005082255722,30722,30-3,69722,30722,3042 889616,00760,00
OKDBAAOKDCZ0005100651446,00445,100,00445,10446,0017176 175271,00480,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558351,00351,00-1,12351,00351,003010 530180,10408,00
O2 C.R.BAATELECCZ0009093209360,00358,00-0,69355,20364,00921331 481285,60361,00
PARAMOBAAPARAMCZ00050913551 030,001 030,00-7,451 030,001 030,0022 060465,101 113,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,00606 60091,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886916 593,5016 593,50-0,3616 593,5016 593,501552 781 56113 851,0020 526,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652240,00240,000,00240,00240,00307 200136,70276,20
POŠT.TISK.CENINBAAPTCENCZ00084392542 006,401 824,000,001 824,002 006,40001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158785,00799,60+3,83785,00799,6000572,00840,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 262,103 262,10-3,443 262,103 262,1013 2622 605,003 378,50
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 200,003 200,000,003 200,003 200,00002 701,603 451,10
RMS MEZZANINEBAAPVTCS00084162511 457,401 519,10+2,221 457,401 519,10001 400,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 500,001 500,000,001 500,001 500,0023 000768,201 620,00
SČ ENERGETIKABAASEVENCZ00050780552 662,302 665,00+0,182 662,302 665,00002 000,102 759,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ00090336501 350,001 350,000,001 350,001 350,0000402,501 350,00
SETUZABAASETUZCZ0008460052485,00485,00+2,10485,00485,006230 070306,20512,60
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 520,001 520,00+1,331 520,001 520,002436 480923,401 593,50
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458805,60805,600,00805,60805,6000573,60805,60
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259363,20370,00+1,87363,20370,0000281,00475,00
SM ENERGETIKABAASMENGCZ00050783523 651,003 750,00+2,713 651,003 750,70003 111,003 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 840,002 840,100,002 840,002 840,10002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251840,00869,50+3,51840,00869,5000560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300108,10108,100,00108,10108,100068,90137,80
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952890,60912,00+3,63890,60912,002320 598550,00950,00
SPOLANABAASPOLACS000842495874,1074,10-4,3874,1074,10859356,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858207,00207,000,00207,00207,0022646 782140,60225,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00269,20
STČ ENERGETICKÁBAASTRENCZ00050782532 300,502 400,00+9,092 150,002 400,003479 9061 851,702 400,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 401,804 401,80+9,934 401,804 401,80003 060,804 401,80
SUBTERRABAASBTERCS00050230501 100,001 100,000,001 100,001 100,001617 629950,101 208,60
ŠMERAL BRNOBAASMERACS0005029354244,00244,00+0,41244,00244,0000140,00244,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 690,001 690,000,001 690,001 690,00001 000,001 723,20
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 400,001 400,000,001 400,001 400,0000719,001 421,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 405,001 405,000,001 405,001 405,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351193,70193,50+5,91193,50193,7000105,00214,50
TOMABAATOMACZ0005088559433,00433,00-0,02433,00433,004921 217172,00447,20
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
UNIPETROLBAAUNIPECZ000909150092,1092,20+0,1092,1092,802 483229 82962,0092,80
UNITED ENERGYBABPSZTECZ0005113308200,20200,200,00200,20200,2000141,20202,50
UNITED ENERGYBAAPSZTECS00084586592 000,502 005,00+0,222 000,502 005,00001 260,002 050,00
VČ ENERGETIKABAAVCENGCZ00050769502 960,502 960,50-0,012 960,502 960,50514 8032 405,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 150,004 150,100,004 150,004 150,10003 100,004 150,10
VET ASSETS A.S.BAAJIPCZ000500585059,0059,00+2,4359,0059,000017,2084,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 851,001 851,000,001 851,001 851,00001 450,102 000,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,60389,50+1,01385,60389,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353330,00330,00+10,00330,00330,0000205,10450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150236,50236,500,00236,50236,5000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657249,00249,000,00249,00249,0000180,70276,00
WIENERBERGER C.P.BAAJICIHCS00084158573 853,003 836,000,003 836,003 853,001142 2302 600,103 850,00
WIENERBERGER C.P.BAEJICIHCZ000511550137,7037,700,0037,7037,700027,2039,90
ZČ ENERGETIKABAAZCENGCZ00050773545 300,005 300,00+1,895 300,005 300,00004 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 950,004 950,100,004 950,004 950,10003 650,005 010,00
ŽĎASBAAZDASCS0005031152510,00510,000,00510,00510,0016684 660325,10510,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 356,201 362,60+0,631 356,201 365,60001 083,101 650,00