Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 12:59
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 23.01.2004

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.

24.12.200322.01.2004
26.01.200423.02.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852212,70212,700,00212,70212,7000117,40223,00
ALIACHEMBABSYNTHCZ000511260715,0015,90+6,7115,0015,902013 0996,9017,30
ALIACHEMBAASYNTHCZ0005091959155,00155,00+2,37155,00155,00335 11569,60165,00
AMMANN CRBAASTVSTCS0005003755262,30262,30-0,03262,30271,3000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257325,00325,00-9,97325,00325,00268 450210,00504,50
AVIABAAAVIACS000502075923,5023,50+0,8523,5023,500019,0033,30
BMTBAABMTBOCS0005030758414,10414,100,00414,10414,1000278,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607225,50225,50+0,04225,50225,5061 353182,30237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454705,60705,600,00705,60705,7000492,80781,70
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. CAPITALBFAPRVSTCZ0009094009368,00368,00+1,93368,00368,0000230,10428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207336,20336,200,00336,20336,2000178,20386,10
CONCORDIA INV.IFBFACONIFCZ0008021201298,50298,600,00298,50298,6000232,00299,10
CONSUS IFBFACONINCZ000802830588,8090,10+1,4688,8090,100042,1099,90
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 427,503 425,00-0,073 425,003 427,50002 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.PLAVBABAACSNAPCZ0008413556551,30551,40+0,03551,30551,4000380,00551,40
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 150,0010 001,00+0,6110 001,0010 150,00220 1514 311,0010 001,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156951,00970,00+1,99951,00970,0000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607340,00335,10+0,60335,10340,00573194 712183,30349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752250,00255,60+2,24250,00255,6000120,50358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025849,5049,500,0049,5049,500028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457186,90200,00+7,18186,90200,0032464 09374,10201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300151,20150,10-0,59150,00151,806 202937 52088,00151,00
ČKD KUTNÁ HORABAACKDKHCS0005008051388,90388,80-0,02388,80388,902710 499260,00458,10
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 400,701 400,70-3,731 400,701 400,7057 0041 000,001 462,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 152,9016 152,900,0016 152,8016 152,90009 600,0016 153,10
GUMOTEXBAAGUMOTCZ0005086751811,60891,30+9,99811,60891,3000505,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 349,502 300,00-2,102 300,002 349,50001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851693,00700,00+1,01692,10700,004229 307497,10755,00
HOTEL PANORAMABAAPANORCS0008438354725,50725,50+3,49725,50725,5000429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 227,601 227,60-1,391 227,601 227,6000600,001 245,00
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000143,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 170,102 170,100,002 170,102 170,10001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908149,00151,200,00149,00151,2000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,10586,40+9,99533,10586,4000480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904137,60141,20+2,61137,60141,2000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753825,70833,10+0,89825,70833,1000505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657815,10815,10+10,00815,10815,1043 260562,10864,40
JČ ENERGETIKABAAJIHENCZ00050770572 235,002 260,50-1,672 235,002 260,50002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 740,002 740,000,002 740,002 740,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158408,80420,00+2,73408,80420,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367130,00129,00-0,76129,00130,000056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955352,90355,70+0,79352,90355,7000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 000,003 000,000,003 000,003 000,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 950,003 950,00+2,393 950,003 950,001039 5002 910,103 950,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 565,001 565,00-2,121 565,001 565,0034 6951 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 990,002 960,00-1,332 960,002 990,00002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150315,10347,50+2,20315,10347,50227 224255,00350,00
KDYNIUMBAAKDYNICZ00050236552 550,002 550,000,002 550,002 550,00002 000,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 575,002 585,60+0,412 575,002 590,00359928 6501 825,902 650,00
KOVOSVITBAAKOSVICS0005004464380,00381,00+0,26380,00381,0000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 102,301 102,300,001 102,301 102,3011 102650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351123,50123,500,00123,50123,500097,40165,10
K-T-V INVESTBAAKOTVACZ0009048955466,40466,400,00466,40466,4000332,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 350,001 350,000,001 350,001 350,0000820,201 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,10950,20+0,01950,10950,2000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853650,00650,00+2,16650,00650,0021 300431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804394,00394,000,00394,00394,0000230,00411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 265,301 265,30-4,591 265,301 265,301215 1841 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,1025,20+0,3925,1025,200017,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251515,50511,50-0,77511,50515,50360184 97780,20536,10
MADETABAAJIMLECS0008420550599,50595,00-0,80595,00599,5000391,20647,50
MEDICAMENTABAAMEDIKCZ0008455755411,30411,300,00411,30411,3000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960163,60168,80+0,65163,60168,800084,40173,00
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
MOTORPALBAAMOTORCZ0005084558290,40290,40+3,71290,40290,4000240,00306,90
NKT CABLESBAAKABKLCZ0005082255672,30672,30-0,57672,30672,301672544,00777,00
ODKOLEKBAAODKOLCZ0009064051610,00640,00+4,91610,00640,0000300,20770,50
OKDBAAOKDCZ0005100651291,10291,100,00291,10291,1010530 566124,60310,00
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
OSTROJBAAOSTROCS0008435558212,20212,20+0,04212,20212,2000140,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852105,80105,800,00105,80105,800046,00107,00
O2 C.R.BAATELECCZ0009093209293,90291,000,00289,90293,902 060599 509245,00380,00
PARAMOBAAPARAMCZ0005091355500,10500,00-3,28500,00500,10199 501442,20545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958101,00101,00-3,8094,60101,0024023 47287,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 900,0015 900,00+0,6315 900,0015 900,00579 50010 655,3016 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 051,401 051,40+0,131 051,401 051,4000650,201 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652148,00148,000,00148,00148,000086,00148,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 806,001 806,100,001 806,001 806,10001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158740,00740,000,00740,00740,0000503,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 700,102 970,00+4,752 700,102 970,001132 4001 950,502 970,00
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 306,601 313,00+0,981 306,601 313,3000826,001 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154143,40143,400,00143,40143,400085,00147,00
RMS MEZZANINEBAAPVTCS00084162511 871,201 880,00+0,471 767,501 880,00001 701,102 048,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 097,001 127,50+10,00925,601 127,50267295 324380,101 127,50
SČ ARMATURKABAASCARMCS0005003854175,00175,00+2,94175,00175,0000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 215,102 230,10+0,452 215,102 230,10817 7811 599,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 115,003 115,10+2,613 115,003 115,10002 577,203 370,00
SELGENBAASELGECZ0009033650446,10446,100,00446,10446,1000242,00447,00
SETUZABAASETUZCZ0008460052310,10310,00-0,03310,00310,103510 851183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 047,001 047,00-1,221 047,001 047,002526 175495,001 060,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458675,00675,60+0,08675,00675,6000300,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259450,00450,00-5,26450,00450,009743 650310,10502,50
SM ENERGETIKABAASMENGCZ00050783523 200,003 200,000,003 200,003 200,0026 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 UHELNÁBAASOKUHCZ0005103952635,00614,10-3,29614,10635,00148 681310,00674,00
SPOLANABAASPOLACS000842495886,0086,00+5,9186,0086,0024020 64058,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,30161,30+0,18161,30161,3011518 55083,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753231,00231,000,00231,00231,0000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 990,001 989,50+3,081 989,501 990,00001 465,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 108,203 108,200,003 108,203 108,20002 513,003 600,10
SUBTERRABAASBTERCS00050230501 062,801 062,80+4,691 062,801 062,8055 314825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354180,00180,000,00180,00180,000062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 041,101 041,100,001 041,101 041,1066 247843,001 100,00
TATRABAATATRACS000501845652,0050,00-4,7649,0052,002 159109 90329,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950800,00810,00-1,09800,00810,005241 700400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 274,801 274,800,001 274,801 274,8000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351115,40115,400,00115,40115,400056,00123,20
TOMABAATOMACZ0005088559185,60185,60+1,47185,60185,60142 59870,50185,70
TRANZABAATRANZCZ0005076356121,20121,200,00121,20121,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 300,101 300,100,001 300,101 300,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150067,1066,60-2,3465,0068,1026 6911 776 43837,0071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,00+9,361 400,001 400,00001 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.BAAVEBACZ0005026658291,10291,100,00291,10291,1000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,9018,10-2,1618,1018,902 20041 02014,8076,30
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 MIKULOVBAAVINOMCS0008465159811,00811,000,00811,00811,0000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855821,6022,00+3,2821,6022,904369 8827,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850381,50381,500,00381,50381,5000166,40381,50
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.TRUTNOVBAAVOKTUCZ0009058657186,00186,000,00186,00186,0000100,20212,60
VULKANBAAVULKACZ0005100453300,00300,000,00300,00300,00103 000165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 794,502 800,10+3,702 794,502 800,10002 170,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,4028,400,0028,4028,400021,8029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 400,804 509,10+2,454 400,804 509,10003 070,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 990,00
ŽĎASBAAZDASCS0005031152326,30326,30+0,03326,30326,302653240,60342,00
ŽOS NYMBURKBAAZOSNYCZ000904835145,5045,500,0045,5045,502 810139 09541,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 140,001 140,000,001 140,001 140,0000627,601 870,00