Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 13:05
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 20.01.2005

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.

21.12.200419.01.2005
21.01.200521.02.2005
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852391,60391,600,00391,60391,60103 916206,40421,40
AMMANN CRBAASTVSTCS0005003755400,20400,000,00400,00400,6000245,10426,10
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.GROUPBFABOCRCZ0009092607245,10245,100,00245,10245,104511 030209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454805,00805,100,00805,00805,1000625,80862,00
BRISK TÁBORBAABRITACZ0005074856952,00952,000,00952,00952,0000630,201 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 395,501 395,500,001 395,501 395,50001 010,001 600,00
CONCORDIA INV.IFBFACONIFCZ0008021201295,00295,000,00295,00295,0092 655261,00309,00
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 095,106 095,100,006 095,106 095,10005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556525,00525,00+0,05525,00525,002111 025469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275516 000,0016 500,00+2,8016 000,0016 500,0016259 5009 652,5016 715,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 200,101 200,10-6,791 200,101 200,1033 600870,101 287,60
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607455,00455,00+1,33455,00455,0000334,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752290,00290,000,00290,00290,0000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457605,50661,00+8,89605,50669,20477315 722185,10661,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574167,1067,100,0067,1067,10604 02655,00127,40
ČEZ, A.S.BAACEZCZ0005112300349,80348,20-0,65345,70359,905 6371 965 270146,20367,40
ČKD KUTNÁ HORABAACKDKHCS0005008051402,50402,500,00402,50402,5000314,20417,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 890,001 890,000,001 890,001 890,00001 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
ENERGOAQUABAAENRGACS0008419750860,00860,000,00860,00860,0000666,20900,00
EUROVIA CSBAASTASZCS00050228542 650,002 650,00+3,922 650,002 650,00001 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 150,001 999,00-3,631 999,002 150,00510 4481 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 313,401 313,400,001 313,401 313,40001 200,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001770,00770,00-0,02770,00770,001770515,10881,10
JÁCHYMOV PMBAALAZJACS0008446753880,10885,10+0,56880,10885,1000743,10986,00
JÄKL KARVINÁBAAJAKKACZ00050846571 245,001 245,00+3,741 245,001 245,002227 390704,401 245,00
JČ ENERGETIKABAAJIHENCZ00050770572 358,102 360,00+0,082 358,102 360,00002 171,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 852,102 900,00+1,672 852,102 900,00002 740,002 950,00
JIHOSTROJBAAJIHSTCS0005036367190,10190,100,00190,10190,10356 65490,40200,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955280,00280,00-2,54280,00280,00246 720268,30363,10
JM ENERGETIKABAAJMENGCZ00050779583 005,103 005,50+0,183 005,103 005,50002 790,003 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 101,004 101,000,004 101,004 101,00003 857,504 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 570,001 570,00-0,131 570,001 570,00710 9901 401,101 724,50
KAROSERIABAAAVIABCS0005032150400,10400,100,00400,10400,1000270,60529,10
KDYNIUMBAAKDYNICZ00050236553 900,003 900,00-0,383 900,003 900,0028109 2002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 350,003 364,00-2,993 340,503 400,0089298 5712 455,303 467,90
KOVOSVITBAAKOSVICS0005004464402,10402,100,00402,10402,1000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351154,00154,000,00154,00154,000086,00170,00
K-T-V INVESTBAAKOTVACZ0009048955435,10435,100,00435,10435,1000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251532 040,002 040,00+3,032 040,002 040,00001 281,002 200,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251870,00871,00+0,11870,00871,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853873,40873,40-5,24873,40873,4043 494590,10921,70
LE CYGNE SPORT.GR.BAACYGNECZ0009078804405,00405,000,00405,00405,0000225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,8030,80+10,0030,8030,803009 24024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755531,20531,200,00531,20531,2000352,00621,60
METALIMEXBAAMETLXCS00084124582 666,002 670,00+0,152 666,002 670,00001 850,002 800,00
MINERVA BOSKOVICEBAAMIRVACS0005005552200,00200,000,00200,00200,0000157,80213,50
MJM LITOVELBAAZZNSRCS00084347591 201,001 201,000,001 201,001 201,0000331,001 202,10
MOTORPALBAAMOTORCZ0005084558415,20415,20+0,04415,20415,2000250,00509,00
NKT CABLESBAAKABKLCZ0005082255818,20820,20+0,31818,20820,201613 115616,00820,20
OKDBAAOKDCZ0005100651760,00800,00+6,66760,00800,00276218 140271,00800,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558400,00400,00-1,23400,00400,0000180,10408,00
O2 C.R.BAATELECCZ0009093209394,50385,00-1,53385,00394,501 594624 257289,90391,00
PARAMOBAAPARAMCZ00050913551 371,001 405,10+0,361 371,001 405,102534 736500,301 405,10
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,000091,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886917 706,6017 644,70-0,6617 493,1017 706,6042739 53813 851,0020 526,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652205,20205,30+0,09205,20205,3000148,00276,20
POŠT.TISK.CENINBAAPTCENCZ00084392542 001,202 001,200,002 001,202 001,20001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158805,00805,10+0,63805,00805,1000572,00868,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 140,103 140,10-5,413 140,103 140,1026 2802 605,003 400,60
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 250,003 300,00+1,533 250,003 300,00002 750,203 451,10
RMS MEZZANINEBAAPVTCS00084162511 750,001 750,00-3,841 750,001 750,00001 400,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 500,001 500,000,001 500,001 500,001116 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 417,501 417,50+5,001 417,501 417,5000402,501 417,50
SETUZABAASETUZCZ0008460052485,00485,000,00485,00485,00115 335306,20553,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 648,801 660,00+0,751 647,801 660,00262432 0681 021,801 660,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458992,50992,500,00992,50992,5000609,601 100,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259382,00382,000,00382,00382,0000281,00472,50
SM ENERGETIKABAASMENGCZ00050783523 787,603 787,600,003 787,503 787,60003 111,003 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 900,002 900,000,002 900,002 900,00002 270,802 900,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251921,50921,50+0,27921,50921,5000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230088,3088,300,0088,3088,300068,90120,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952920,00925,000,00920,00930,00135124 875613,40950,00
SPOLANABAASPOLACS000842495899,50109,30+9,8499,50109,301 294136 43356,90109,30
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858327,50340,00+1,82315,20340,004 1941 412 621140,60340,00
STAROROL.PORCELÁNBAASTAROCZ0005085753171,20171,200,00171,20171,2000168,00269,20
STČ ENERGETICKÁBAASTRENCZ00050782532 304,502 349,50+2,172 304,502 349,50001 851,702 400,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 588,904 588,900,004 588,904 588,90003 108,204 638,90
SUBTERRABAASBTERCS00050230501 100,001 100,000,001 100,001 100,0077 700950,101 208,60
ŠMERAL BRNOBAASMERACS0005029354255,10255,100,00255,10255,1082 041140,00255,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 260,601 260,60-5,291 260,601 260,602126 473719,001 421,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 175,001 201,00+2,291 175,001 201,004958 4851 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351190,00188,00-1,05188,00190,0000105,00214,50
TOMABAATOMACZ0005088559360,10360,100,00360,10360,104215 124181,40447,20
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
UNIPETROLBAAUNIPECZ0009091500103,80104,30+1,26102,20105,9012 6831 311 80462,00104,30
UNITED ENERGYBABPSZTECZ0005113308210,00210,000,00210,00210,0000141,20210,00
UNITED ENERGYBAAPSZTECS00084586592 116,402 116,400,002 116,402 116,40001 400,002 199,80
VČ ENERGETIKABAAVCENGCZ00050769503 051,103 051,100,003 051,103 051,10002 405,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 050,104 050,100,004 050,104 050,10003 200,004 150,10
VET ASSETS A.S.BAAJIPCZ000500585086,3083,50+5,8370,7086,302 848238 37517,2084,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500522 042,802 042,800,002 042,802 042,80001 450,102 042,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850340,00340,000,00340,00340,0000340,00417,00
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.TRUTNOVBAAVOKTUCZ0009058657235,70235,700,00235,70235,7000187,80276,00
WIENERBERGER C.P.BAAJICIHCS00084158573 850,003 900,00+1,293 850,003 900,00002 753,004 030,00
WIENERBERGER C.P.BAEJICIHCZ000511550143,0045,00+4,6543,0047,005 847262 81127,4047,00
ZČ ENERGETIKABAAZCENGCZ00050773545 075,505 075,60+4,625 075,505 075,60004 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 600,004 600,100,004 600,004 600,10003 650,005 510,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 390,001 390,00-0,201 390,001 390,00126175 1401 083,101 650,00