Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 14:36
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 21.12.2004

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.

19.11.200420.12.2004
22.12.200420.01.2005
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852330,10363,00+10,00330,10363,0000193,30386,90
AMMANN CRBAASTVSTCS0005003755403,70403,700,00403,70403,7000245,10407,90
ATAS NÁCHODBAAATSNACS0005028257340,10340,100,00340,10340,1000292,80361,20
AVIABAAAVIACS000502075936,7036,700,0036,7036,700021,0055,00
BMTBAABMTBOCS0005030758687,80687,800,00687,80687,8000334,10687,80
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,10240,100,00240,10240,10296 963209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454850,10850,100,00850,10850,1000625,80862,00
BRISK TÁBORBAABRITACZ0005074856951,00951,000,00951,00951,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 500,001 500,000,001 500,001 500,00001 010,001 600,00
CONCORDIA INV.IFBFACONIFCZ0008021201307,70307,700,00307,70307,7000261,00308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 102,003 102,000,003 102,003 102,00412 4083 000,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 139,505 139,500,005 139,505 139,50005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556525,60548,20+5,01522,20548,2000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 700,0015 700,00+4,0415 700,0015 700,0010157 0008 520,0015 900,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 046,801 110,10-4,451 046,801 110,101212 688870,101 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607440,00440,000,00440,00440,00208 800333,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752309,00309,000,00309,00309,0000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457350,00347,50-3,60347,50350,006623 055182,30442,80
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574167,0067,000,0067,0067,00281 87655,00127,40
ČEZ, A.S.BAACEZCZ0005112300324,70319,70-1,99319,50325,307 0192 265 620143,30340,80
ČKD KUTNÁ HORABAACKDKHCS0005008051380,00380,00+2,67380,00380,00145 320314,20415,10
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
ENERGOAQUABAAENRGACS0008419750900,00900,000,00900,00900,0000666,20900,00
EUROVIA CSBAASTASZCS00050228542 627,502 627,50+5,102 627,502 627,50001 351,002 644,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GUMOTEXBAAGUMOTCZ0005086751827,00827,000,00827,00827,0000452,60900,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 055,002 055,100,002 055,002 055,10001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 320,001 320,000,001 320,001 320,00001 066,601 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001801,00801,000,00801,00801,0000515,10881,10
JÁCHYMOV PMBAALAZJACS0008446753986,00986,000,00986,00986,0054 930743,10986,00
JÄKL KARVINÁBAAJAKKACZ00050846571 130,001 130,100,001 130,001 130,1000704,401 130,10
JČ ENERGETIKABAAJIHENCZ00050770572 357,102 358,00+0,032 357,102 358,00002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 851,002 851,000,002 851,002 851,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367180,10180,100,00180,10180,10549 72590,40180,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955290,80290,800,00290,80290,8000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779582 800,002 800,00-1,762 800,002 800,00100280 0002 772,003 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 030,104 030,100,004 030,104 030,10003 550,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 490,501 490,500,001 490,501 490,50001 401,101 724,50
KAROSERIABAAAVIABCS0005032150485,00485,000,00485,00485,0000270,60529,10
KDYNIUMBAAKDYNICZ00050236554 350,004 350,000,004 350,004 350,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 205,003 178,00-0,763 178,003 205,002992 7832 383,603 417,40
KOVOSVITBAAKOSVICS0005004464410,10410,100,00410,10410,1000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351170,00170,000,00170,00170,000086,00170,00
K-T-V INVESTBAAKOTVACZ0009048955501,20501,200,00501,20501,2000385,30510,00
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.BAALATEPCS0008422853868,00868,000,00868,00868,0000590,10870,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804390,00390,00-4,87390,00390,0062 340225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,5030,20+9,8127,5030,200024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755518,40518,40-0,53518,40518,40157 776352,00621,60
METALIMEXBAAMETLXCS00084124582 615,102 615,100,002 615,102 615,10001 850,002 700,00
MINERVA BOSKOVICEBAAMIRVACS0005005552180,00180,000,00180,00180,0000157,80213,50
MJM LITOVELBAAZZNSRCS00084347591 200,501 200,00-0,041 200,001 200,503036 010331,001 202,10
MOTORPALBAAMOTORCZ0005084558440,60457,00+3,72440,60457,0000240,50509,00
NKT CABLESBAAKABKLCZ0005082255711,40711,20-0,57711,20711,401611 382616,00760,00
OKDBAAOKDCZ0005100651454,00475,000,00454,00475,007032 851271,00480,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558352,00352,000,00352,00352,00155 280180,10408,00
O2 C.R.BAATELECCZ0009093209358,00355,00-0,83355,00358,001 149408 648285,60361,00
PARAMOBAAPARAMCZ00050913551 050,101 050,10+1,951 050,101 050,1022 100465,101 113,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,000091,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886916 650,4016 384,90-1,7016 384,9016 650,4042692 51213 851,0020 526,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652242,10242,100,00242,10242,103 691922 750141,00276,20
POŠT.TISK.CENINBAAPTCENCZ00084392541 963,401 908,60-2,791 908,601 963,40001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158781,30781,30-9,98781,30781,302519 533572,00868,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 385,603 385,60+3,673 385,603 385,60002 605,003 385,60
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 200,003 200,000,003 200,003 200,00002 701,603 451,10
RMS MEZZANINEBAAPVTCS00084162511 499,301 537,60+2,551 499,301 537,60001 400,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 500,001 530,00+2,001 500,001 530,001319 770768,201 620,00
SČ ENERGETIKABAASEVENCZ00050780552 665,002 665,000,002 665,002 665,0025 3302 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
SETUZABAASETUZCZ0008460052506,60506,00+3,90506,00506,6000306,20512,60
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 550,001 500,000,001 500,001 550,00228350 750923,401 593,50
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458815,60815,600,00815,60815,6000600,10815,60
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259384,50384,500,00384,50384,5000281,00475,00
SM ENERGETIKABAASMENGCZ00050783523 750,003 750,00+2,733 750,003 750,00003 111,003 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 850,102 850,100,002 850,102 850,10002 270,802 850,10
SM VOD.A KAN.OVABAAVOKAOCS0008435251899,00899,00+1,02899,00899,00207186 093560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300108,10108,100,00108,10108,100068,90120,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952914,00913,00-1,82913,00914,005953 909550,00950,00
SPOLANABAASPOLACS000842495879,0079,00-1,0079,0079,0025720 30356,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858208,70207,00-0,38207,00208,706814 137140,60225,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00269,20
STČ ENERGETICKÁBAASTRENCZ00050782532 333,402 305,00-3,952 305,002 333,40001 851,702 400,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 391,004 638,90+5,644 391,004 638,90003 060,804 638,90
SUBTERRABAASBTERCS00050230501 100,001 100,000,001 100,001 100,004 6875 221 008950,101 208,60
ŠMERAL BRNOBAASMERACS0005029354250,00250,000,00250,00250,0000140,00250,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 600,201 530,10+0,331 530,001 600,20001 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 KARLÍNBAATSLKACS0005021351177,30177,30-8,37177,30177,30305 319105,00214,50
TOMABAATOMACZ0005088559430,50431,00-0,46430,50431,003213 778172,00447,20
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
UNIPETROLBAAUNIPECZ000909150092,4093,00-0,3291,4093,508 608800 09662,0093,30
UNITED ENERGYBABPSZTECZ0005113308200,20200,200,00200,20200,2000141,20202,50
UNITED ENERGYBAAPSZTECS00084586592 005,002 005,000,002 005,002 005,00001 260,002 050,00
VČ ENERGETIKABAAVCENGCZ00050769502 960,502 960,50-0,012 960,502 960,5012 9612 405,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 150,104 150,100,004 150,104 150,10003 100,004 150,10
VET ASSETS A.S.BAAJIPCZ000500585060,0060,00+0,8460,0060,0018 6401 083 85417,2084,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 851,001 851,000,001 851,001 851,00001 450,102 000,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850379,00379,00-2,69379,00379,0010037 900310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353335,60330,100,00330,10335,6000205,10450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150236,50236,500,00236,50236,5000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657257,50257,500,00257,50257,5000180,70276,00
WIENERBERGER C.P.BAAJICIHCS00084158573 467,103 467,10-9,683 467,103 467,10517 3362 600,103 850,00
WIENERBERGER C.P.BAEJICIHCZ000511550141,4041,40+9,5241,4041,401 94180 35727,2041,40
ZČ ENERGETIKABAAZCENGCZ00050773545 300,005 300,000,005 300,005 300,0015 3004 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 915,004 915,10-0,704 915,004 915,10003 650,005 010,00
ŽĎASBAAZDASCS0005031152510,60510,000,00510,00510,60287146 379325,10510,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 307,001 307,00-4,941 307,001 307,0090117 6301 083,101 650,00