Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 15:50
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 22.01.2004

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.

23.12.200321.01.2004
23.01.200423.02.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852212,70212,700,00212,70212,7000117,40223,00
ALIACHEMBABSYNTHCZ000511260714,9014,90+1,3614,9014,901121 6696,9017,30
ALIACHEMBAASYNTHCZ0005091959151,40151,400,00151,40151,40324 84569,60165,00
AMMANN CRBAASTVSTCS0005003755262,30262,400,00262,30262,4000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,00361,000,00361,00361,0000210,00504,50
AVIABAAAVIACS000502075923,3023,30-0,8523,3023,30501 16519,0033,30
BMTBAABMTBOCS0005030758414,10414,100,00414,10414,1000278,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607225,40225,40+0,08225,40225,40306 762182,30237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454705,60705,60-0,01705,60705,7000492,80781,70
BRISK TÁBORBAABRITACZ0005074856700,10700,100,00700,10700,1000312,00770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 500,001 500,000,001 500,001 500,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009361,00361,00-1,90361,00361,0062 166230,10428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207336,20336,20+4,31336,20336,2000178,20386,10
CONCORDIA INV.IFBFACONIFCZ0008021201298,40298,60-0,16298,40298,6000232,00299,10
CONSUS IFBFACONINCZ000802830588,8088,80-11,1188,8088,80403 55242,1099,90
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 355,003 427,50+2,163 355,003 427,50002 573,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 100,205 100,200,005 100,105 100,20003 100,005 335,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,20551,200,00551,20551,2000380,00551,20
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027559 939,409 939,70+8,989 939,409 939,70439 7584 311,009 939,70
ČESKÁ ZBROJOVKABAACEZBRCS0005029156951,00951,00+0,10951,00951,1000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607330,00333,10-0,20330,00340,001 565529 212183,30349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752250,00250,00-0,47250,00250,0041 000120,50358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025849,5049,500,0049,5049,500028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457185,40186,60+0,32185,40202,0016130 59474,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300149,00151,00+0,46149,00151,103 939591 73788,00151,00
ČKD KUTNÁ HORABAACKDKHCS0005008051388,80388,90+0,02388,80388,903613 998260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 160,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 009,001 009,000,001 009,001 009,0000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353302,20302,200,00302,20302,2000250,10490,10
ENERGOAQUABAAENRGACS0008419750725,50725,500,00725,50725,5000490,10902,70
EUROVIA CSBAASTASZCS00050228541 455,001 455,000,001 455,001 455,00001 000,001 462,00
FINOP HOLDINGBAAFINOPCZ0008418001955,00955,00+0,52955,00955,0021 910670,101 012,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 152,8016 152,900,0016 152,8016 152,90009 600,0016 153,10
GUMOTEXBAAGUMOTCZ0005086751810,30810,30-9,96810,30810,3064 862505,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 349,502 349,50+4,422 349,502 349,50001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851693,00693,00+0,14693,00693,9074 852497,10755,00
HOTEL PANORAMABAAPANORCS0008438354700,50701,00+0,14700,50701,0053 504429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 245,001 245,00+3,741 245,001 245,00150186 750600,001 245,00
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,00+4,34240,00240,0013732 880143,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 170,102 170,100,002 170,102 170,10001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908146,80151,20+3,06146,80151,2000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,10533,10-9,81533,10533,1021 066480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904137,10137,60+0,36137,10137,6000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753825,70825,70-2,85825,70825,70108 257505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657741,00741,00-0,22741,00741,002014 820562,10864,40
JČ ENERGETIKABAAJIHENCZ00050770572 299,002 299,00+5,892 299,002 299,00613 7942 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 740,002 740,000,002 740,002 740,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158408,80408,800,00408,80408,9000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367130,00130,000,00130,00130,000056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955352,90352,900,00352,90352,9000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 000,003 000,000,003 000,003 000,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 850,003 857,50+0,193 850,003 857,50002 910,103 950,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 599,001 599,00+2,821 599,001 599,001015 9901 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341563 000,003 000,000,003 000,003 000,002060 0002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150340,00340,00-0,02340,00340,003010 200255,00350,00
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00002 000,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 515,102 575,00+1,932 515,102 575,00113288 1471 825,902 650,00
KOVOSVITBAAKOSVICS0005004464380,00380,00-5,63380,00380,00103 800351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 102,301 102,300,001 102,301 102,3000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351123,50123,500,00123,50123,500097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955466,40466,400,00466,40466,4000332,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 350,001 350,00+0,491 350,001 350,0011 350820,201 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,10950,100,00950,10950,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853625,60636,20-2,27625,60636,2000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804394,00394,000,00394,00394,0000230,00411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 325,101 326,20+0,081 325,101 326,20001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,1025,100,0025,1025,100017,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251510,00515,50+1,07507,10515,50288147 18980,20536,10
MADETABAAJIMLECS0008420550601,20599,80+9,01599,80601,2000391,20647,50
MEDICAMENTABAAMEDIKCZ0008455755411,30411,300,00411,30411,3000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960159,50167,70+5,14159,50167,700084,40173,00
METALIMEXBAAMETLXCS00084124581 887,101 887,100,001 887,101 887,10001 720,002 175,10
MILETABAAMILETCS000502745767,0067,000,0067,0067,000058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552176,00176,000,00176,00176,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558301,60280,00+0,68280,00301,60298 422240,00306,90
NKT CABLESBAAKABKLCZ0005082255676,20676,20+0,58676,20676,2000544,00777,00
ODKOLEKBAAODKOLCZ0009064051610,00610,000,00610,00610,0000300,20770,50
OKDBAAOKDCZ0005100651291,50291,10-0,13291,00295,00574167 527124,60310,00
ON SEMICONDUCT. CRBABTEROSCZ000910380013,7013,700,0013,7013,70009,0013,70
ON SEMICONDUCT. CRBAATEROSCS00050188521 325,001 325,000,001 325,001 325,0000810,001 325,00
OSTROJBAAOSTROCS0008435558212,10212,10-4,54212,10212,10204 242140,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852105,80105,80+0,28105,80105,800046,00107,00
O2 C.R.BAATELECCZ0009093209291,10291,000,00291,00292,105 5261 628 213245,00380,00
PARAMOBAAPARAMCZ0005091355517,00517,00+4,86517,00517,0000442,20545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,00105,000,00105,00105,000087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 900,0015 800,10-0,8715 766,6015 900,0011174 26710 655,3016 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 052,101 050,00-0,191 050,001 052,103031 542650,201 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652148,00148,000,00148,00148,000086,00148,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 805,601 806,10+0,021 805,601 806,10001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158740,00740,000,00740,00740,0000503,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 835,102 835,100,002 835,102 835,10001 950,502 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 836,902 837,000,002 836,902 837,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859134,90134,900,00134,90134,9000111,10250,00
PSVSBAAPRSVOCZ00051115001 313,301 300,20-0,991 300,201 313,3000826,001 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154143,40143,400,00143,40143,400085,00147,00
RMS MEZZANINEBAAPVTCS00084162511 702,101 871,20+9,991 702,101 871,20001 701,102 048,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 025,001 025,00+13,881 025,001 025,004647 150380,101 025,00
SČ ARMATURKABAASCARMCS0005003854170,00170,00+3,78170,00170,005850112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 220,102 220,100,002 220,102 222,10001 599,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 035,603 035,60+5,003 035,603 035,60002 577,203 370,00
SELGENBAASELGECZ0009033650446,10446,100,00446,10446,1000242,00447,00
SETUZABAASETUZCZ0008460052310,10310,100,00310,10310,1072 171183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 040,101 060,00+1,921 040,101 060,002425 341495,001 060,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458675,00675,00+2,10675,00675,0000300,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259475,00475,000,00475,00475,0000310,10502,50
SM ENERGETIKABAASMENGCZ00050783523 200,003 200,00-0,623 200,003 200,0026 4001 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,102 501,100,002 501,102 501,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251969,50969,500,00969,50969,5000800,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952611,00635,00+5,48610,00635,00428263 800310,00674,00
SPOLANABAASPOLACS000842495885,0081,20+1,3781,2085,004 315365 11858,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,00161,00-5,01161,00161,00696683,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753231,00231,00+0,30231,00231,0000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 930,001 930,00-2,531 930,001 930,001019 3001 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 108,203 108,200,003 108,203 108,20002 513,003 600,10
SUBTERRABAASBTERCS00050230501 014,701 015,10+1,511 014,701 015,2000825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354180,00180,000,00180,00180,000062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 041,101 041,100,001 041,101 041,1000843,001 100,00
TATRABAATATRACS000501845648,5052,50+8,6948,5052,505 003257 61229,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950819,00819,00+5,00819,00819,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 274,801 274,800,001 274,801 274,8000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351115,40115,400,00115,40115,400056,00123,20
TOMABAATOMACZ0005088559182,60182,90+0,27182,60182,900070,50185,70
TRANZABAATRANZCZ0005076356121,20121,200,00121,20121,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 300,101 300,100,001 300,101 300,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150070,1068,20-3,9465,0070,1057 3903 883 33437,0071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 280,10-8,561 280,101 400,003548 1611 101,001 500,00
UNITED ENERGYBABPSZTECZ0005113308156,20156,200,00156,20156,2000110,10156,20
VČ ENERGETIKABAAVCENGCZ00050769502 450,502 450,500,002 450,502 450,50001 750,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 200,003 200,000,003 200,003 200,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,10291,100,00291,10291,1051 456245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585019,0018,50-1,5917,9019,002 12239 19814,8076,30
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 600,001 600,000,001 600,001 600,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159811,00811,000,00811,00811,0021 622731,10928,00
VÍTKOVICEBAAVITKOCZ000509855821,0021,30-2,7320,8022,907 587165 4147,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850381,50381,50+1,73381,50381,5000166,40381,50
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056205,40205,400,00205,40205,4000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353205,20205,200,00205,20205,2000116,20214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150265,00265,000,00265,00265,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657186,00186,00+0,54186,00186,0000100,20212,60
VULKANBAAVULKACZ0005100453300,00300,000,00300,00300,002600165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 700,102 700,100,002 700,102 700,10616 2012 170,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,4028,400,0028,4028,400021,8029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 400,804 400,900,004 400,804 400,90003 070,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152326,20326,20+0,03326,20326,2061 957240,60342,00
ŽOS NYMBURKBAAZOSNYCZ000904835145,5045,500,0045,5045,500041,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 140,001 140,000,001 140,001 140,0000627,601 870,00