Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 11:36
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 18.01.2005

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.

17.12.200417.01.2005
19.01.200517.02.2005
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852391,60391,60+0,20391,60391,6000206,40421,40
AMMANN CRBAASTVSTCS0005003755384,80400,20+4,30384,80400,2000245,10426,10
ATAS NÁCHODBAAATSNACS0005028257403,40403,400,00403,40403,4000292,80405,60
AVIABAAAVIACS000502075942,4042,400,0042,4042,400023,5055,00
BMTBAABMTBOCS0005030758510,00510,000,00510,00510,0000334,10687,80
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607247,40247,40+0,89247,40247,4000209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454850,00850,000,00850,00850,0000625,80862,00
BRISK TÁBORBAABRITACZ0005074856952,00952,000,00952,00952,0000630,201 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 395,501 395,50-1,721 395,501 395,50001 010,001 600,00
CONCORDIA INV.IFBFACONIFCZ0008021201295,00295,000,00295,00295,0000261,00309,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,003 200,000,003 200,003 200,00003 000,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134576 037,106 037,10+1,626 037,106 037,10005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556524,60524,600,00524,60524,6000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275516 590,0016 715,00+5,7916 590,0016 715,00009 652,5016 715,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 250,001 250,000,001 250,001 250,001012 500870,101 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607461,00461,000,00461,00461,00104 610334,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752275,60275,60+0,03275,60275,60236 339207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457610,00620,00+3,16599,00640,00391237 897185,10620,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574167,1067,100,0067,1067,10191 27555,00127,40
ČEZ, A.S.BAACEZCZ0005112300357,00356,20-1,05350,00358,2010 0393 537 951146,20367,40
ČKD KUTNÁ HORABAACKDKHCS0005008051402,50402,50+0,62402,50402,5000314,20417,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 890,00+5,001 800,001 890,00001 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
ENERGOAQUABAAENRGACS0008419750860,00860,00+2,99860,00860,00108 600666,20900,00
EUROVIA CSBAASTASZCS00050228542 700,002 700,00-1,812 700,002 700,00001 461,502 750,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GUMOTEXBAAGUMOTCZ0005086751945,00945,000,00945,00945,0000452,60945,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 175,002 175,00+8,752 175,002 175,0012 1751 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 313,401 313,400,001 313,401 313,40001 200,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001770,00770,20+0,02770,00770,2000515,10881,10
JÁCHYMOV PMBAALAZJACS0008446753880,10880,100,00880,10880,1054 401743,10986,00
JÄKL KARVINÁBAAJAKKACZ00050846571 205,001 150,100,001 150,101 205,001821 470704,401 205,10
JČ ENERGETIKABAAJIHENCZ00050770572 358,102 358,100,002 358,102 358,10002 171,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 852,102 852,100,002 852,102 852,10002 740,002 950,00
JIHOSTROJBAAJIHSTCS0005036367200,00200,00+5,26200,00200,00489 60090,40200,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955287,30287,30+2,60287,30287,3000268,30363,10
JM ENERGETIKABAAJMENGCZ00050779582 910,002 910,00-1,522 910,002 910,0025 8202 790,003 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 101,004 101,000,004 101,004 101,00003 857,504 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 572,001 572,10+4,801 572,001 572,10001 401,101 724,50
KAROSERIABAAAVIABCS0005032150387,00387,000,00387,00387,0000270,60529,10
KDYNIUMBAAKDYNICZ00050236553 915,003 915,000,003 915,003 915,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 490,003 455,10-0,163 425,003 490,003601 240 7502 455,303 460,80
KOVOSVITBAAKOSVICS0005004464402,10402,10+0,27402,10402,1000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351154,00154,000,00154,00154,000086,00170,00
K-T-V INVESTBAAKOTVACZ0009048955475,60475,600,00475,60475,6000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251532 199,502 200,00+0,022 199,502 200,00001 281,002 200,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251870,00870,000,00870,00870,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853906,80906,80+2,46906,80906,8000590,10906,80
LE CYGNE SPORT.GR.BAACYGNECZ0009078804405,00405,000,00405,00405,0000225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,0028,00+4,8628,0028,0037510 50024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755531,20531,200,00531,20531,2000352,00621,60
METALIMEXBAAMETLXCS00084124582 671,002 666,00+4,502 666,002 671,00001 850,002 800,00
MINERVA BOSKOVICEBAAMIRVACS0005005552200,00200,00+1,01200,00200,00459 000157,80213,50
MJM LITOVELBAAZZNSRCS00084347591 201,001 201,000,001 201,001 201,0000331,001 202,10
MOTORPALBAAMOTORCZ0005084558415,70415,70-1,49415,70415,70177 067250,00509,00
NKT CABLESBAAKABKLCZ0005082255817,10817,10+0,08817,10817,10108 171616,00817,10
OKDBAAOKDCZ0005100651710,00740,10+5,65710,00750,00692508 404271,00740,10
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558405,00405,000,00405,00405,00145 670180,10408,00
O2 C.R.BAATELECCZ0009093209385,40384,30+0,07382,20389,103 5551 367 117289,90390,00
PARAMOBAAPARAMCZ00050913551 251,701 286,70+3,711 251,701 353,10141190 164500,301 353,10
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,00647 04091,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886918 098,3018 098,30+0,0618 098,3018 098,30118 09813 851,0020 526,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652225,00225,000,00225,00225,0000148,00276,20
POŠT.TISK.CENINBAAPTCENCZ00084392542 001,202 001,200,002 001,202 001,20001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158800,00750,10+1,33750,10800,007458 601572,00868,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 299,003 350,00+1,543 299,003 350,001446 6452 605,003 400,60
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 250,003 250,000,003 250,003 250,00002 750,203 451,10
RMS MEZZANINEBAAPVTCS00084162511 750,001 750,00-3,841 750,001 750,001729 7501 400,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 500,001 500,000,001 500,001 500,0034 500768,201 620,00
SČ ENERGETIKABAASEVENCZ00050780552 751,202 751,200,002 751,202 751,20002 200,002 759,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ00090336501 350,001 350,000,001 350,001 350,0022 700402,501 417,50
SETUZABAASETUZCZ0008460052485,00485,000,00485,00485,0000306,20553,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 570,101 570,10-4,771 570,101 570,1057 8511 021,801 655,50
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458960,00960,00-8,57960,00960,001817 280609,601 100,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259382,00382,00+4,65382,00382,0018066 600281,00472,50
SM ENERGETIKABAASMENGCZ00050783523 675,103 675,10-2,973 675,103 675,101036 7513 111,003 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 900,002 900,000,002 900,002 900,00002 270,802 900,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251885,00885,000,00885,00885,5000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230088,3088,300,0088,3088,300068,90120,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952900,10930,00+3,33900,10930,00152139 604613,40950,00
SPOLANABAASPOLACS000842495899,0099,50+7,5699,0099,502 188216 96256,9099,50
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858315,00315,000,00306,50319,501 521479 250140,60315,00
STAROROL.PORCELÁNBAASTAROCZ0005085753171,20171,200,00171,20171,2000168,00269,20
STČ ENERGETICKÁBAASTRENCZ00050782532 299,502 299,50+4,522 299,502 299,50001 851,702 400,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 588,904 588,900,004 588,904 588,90003 108,204 638,90
SUBTERRABAASBTERCS00050230501 100,101 100,000,001 100,001 100,102729 701950,101 208,60
ŠMERAL BRNOBAASMERACS0005029354255,00255,000,00255,00255,00205 100140,00255,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 390,501 390,600,001 390,501 390,6000719,001 421,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 232,401 232,500,001 232,401 232,50001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351175,60175,600,00175,60175,6000105,00214,50
TOMABAATOMACZ0005088559357,20357,00-0,02357,00357,2010035 712181,40447,20
TRANZABAATRANZCZ000507635679,2079,200,0079,2079,200071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 510,001 510,000,001 510,001 510,00001 279,401 510,00
UNIPETROLBAAUNIPECZ0009091500102,80103,10+1,37101,80103,405 863602 84062,00103,10
UNITED ENERGYBABPSZTECZ0005113308200,00200,00-4,76200,00200,008016 000141,20210,00
UNITED ENERGYBAAPSZTECS00084586592 094,902 116,40+1,022 094,902 116,40001 400,002 199,80
VČ ENERGETIKABAAVCENGCZ00050769503 051,103 051,100,003 051,103 051,101339 6642 405,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 050,104 050,100,004 050,104 050,10003 200,004 150,10
VET ASSETS A.S.BAAJIPCZ000500585071,5072,60+3,8671,5072,601 407101 04117,2084,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500522 042,802 042,800,002 042,802 042,80001 450,102 042,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850340,00340,10-2,85340,00340,10670227 846340,10417,00
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.TRUTNOVBAAVOKTUCZ0009058657235,70235,70-2,60235,70235,7019646 197187,80276,00
WIENERBERGER C.P.BAAJICIHCS00084158573 800,003 820,00+0,523 800,003 820,00002 753,004 030,00
WIENERBERGER C.P.BAEJICIHCZ000511550143,0043,00+1,6543,0043,00251 07527,4047,00
ZČ ENERGETIKABAAZCENGCZ00050773545 200,005 200,00-1,895 200,005 200,00420 8004 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 510,204 600,10+1,994 510,204 600,10003 650,005 510,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 392,801 392,800,001 392,801 392,80001 083,101 650,00