Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 12:23
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 26.01.2004

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.

26.12.200323.01.2004
27.01.200425.02.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852212,70212,700,00212,70212,7000117,50223,00
ALIACHEMBABSYNTHCZ000511260715,5015,60-1,8815,5015,60006,9017,30
ALIACHEMBAASYNTHCZ0005091959155,00158,00+1,93155,00158,00162 51669,60165,00
AMMANN CRBAASTVSTCS0005003755293,30293,30+11,81293,30293,3000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257325,00325,10+0,03325,00325,1000210,00504,50
AVIABAAAVIACS000502075923,5023,500,0023,5023,503007 05019,0030,00
BMTBAABMTBOCS0005030758414,10414,100,00414,10414,1000306,10572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607225,50225,90+0,17225,50225,90368 120182,30237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454705,60705,70+0,01705,60705,7000500,10781,70
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. CAPITALBFAPRVSTCZ0009094009368,00368,000,00368,00368,0000250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207333,50333,60-0,77333,50333,6000180,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201290,00290,00-2,88290,00290,00205 800232,00299,10
CONSUS IFBFACONINCZ000802830590,0092,50+2,6690,0092,500046,2099,90
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 500,003 500,00+2,183 500,003 500,00517 5002 650,104 000,00
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.PLAVBABAACSNAPCZ0008413556561,00561,00+1,74561,00561,0073 927380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027559 651,509 652,50-3,489 651,509 652,50004 450,1010 001,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156970,00970,000,00970,00970,0000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607334,10334,10-0,29334,10334,104013 364183,30349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752252,80278,00+8,76252,80278,0000121,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025849,5049,500,0049,5049,500028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457200,00186,00-7,00186,00200,003 718706 72476,30201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300151,00148,90-0,79148,40151,007 7171 155 87988,00151,00
ČKD KUTNÁ HORABAACKDKHCS0005008051388,80388,800,00388,80388,80166 221260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 220,501 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255910,00910,00-9,81910,00910,001614 560470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353302,20302,30+0,03302,20302,3000250,10490,10
ENERGOAQUABAAENRGACS0008419750725,50725,500,00725,50725,5000490,10902,70
EUROVIA CSBAASTASZCS00050228541 462,001 461,50+4,341 461,501 462,00001 010,001 462,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 152,9016 153,000,0016 152,9016 153,000010 500,0016 153,10
GUMOTEXBAAGUMOTCZ0005086751850,00850,00-4,63850,00850,0043 400510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 350,002 350,00+2,172 350,002 350,001330 5501 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851700,00700,000,00700,00700,0085 600497,10755,00
HOTEL PANORAMABAAPANORCS0008438354701,00701,00-3,37701,00701,00107 010429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 227,601 228,00+0,031 227,601 228,003 7734 527 600600,001 245,00
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 HOLDINGBFACZCOICZ0009085908150,10151,50+0,19150,10151,5000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,10533,00-9,10533,00533,10147 462480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904139,40139,40-1,27139,40139,4000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753833,50876,00+5,14833,50876,0000505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657804,70804,70-1,27804,70804,7000562,10864,40
JČ ENERGETIKABAAJIHENCZ00050770572 260,502 321,50+2,692 247,702 321,50002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 740,002 740,000,002 740,002 740,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158420,00413,60-1,52413,60420,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367129,00129,000,00129,00129,0019024 51056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955355,70355,80+0,02355,70355,8000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,00-3,332 900,002 900,00514 5002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 857,503 857,50-2,343 857,503 857,50002 910,103 950,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 571,401 571,40+0,401 571,401 571,4023 1431 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 960,002 960,000,002 960,002 960,00002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150345,00350,00+0,71345,00350,0013547 145255,00350,00
KDYNIUMBAAKDYNICZ00050236552 403,002 403,00-5,762 403,002 403,0024 8062 000,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 456,602 603,20+0,682 456,602 605,201 2373 208 3941 825,902 650,00
KOVOSVITBAAKOSVICS0005004464418,30418,30+9,79418,30418,303514 641351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 102,301 103,00+0,061 102,301 103,0000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351123,50123,500,00123,50123,5000110,00165,10
K-T-V INVESTBAAKOTVACZ0009048955466,40466,400,00466,40466,4000332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 383,001 350,000,001 350,001 383,0000820,201 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,10951,30+0,11950,10951,3000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853650,00650,000,00650,00650,0000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804394,00394,000,00394,00394,0000230,00411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 388,001 388,00+9,691 326,701 388,002534 4551 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,2025,200,0025,2025,200017,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251511,50509,00-0,48500,20511,501 662846 60581,80536,10
MADETABAAJIMLECS0008420550594,90594,90-0,01594,90594,9000391,20647,50
MEDICAMENTABAAMEDIKCZ0008455755411,30411,300,00411,30411,3031 234310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960178,00178,00+5,45178,00178,007012 46084,40178,00
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
MOTORPALBAAMOTORCZ0005084558290,40319,40+9,98290,40319,4000240,00319,40
NKT CABLESBAAKABKLCZ0005082255666,60650,30-3,27650,30666,6063 983544,00777,00
ODKOLEKBAAODKOLCZ0009064051640,00640,000,00640,00640,0000310,00770,50
OKDBAAOKDCZ0005100651291,00271,00-6,90271,00291,00650186 112127,00310,00
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
OSTROJBAAOSTROCS0008435558212,20212,200,00212,20212,20122 546140,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852105,80105,800,00105,80105,800046,00107,00
O2 C.R.BAATELECCZ0009093209290,00295,00+1,37289,00295,00793230 996245,00380,00
PARAMOBAAPARAMCZ0005091355491,50510,00+2,00491,50510,0021 002442,20545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,8097,80-3,1697,8097,800087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 000,0015 900,000,0015 900,0016 025,1021336 15110 700,8016 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 051,401 051,400,001 051,401 051,4000650,201 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652148,00148,000,00148,00148,000086,00148,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 722,201 722,20-4,641 722,201 722,2011 7221 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158740,00740,000,00740,00740,0000572,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 756,002 755,50-7,222 755,502 756,0038 2681 950,502 970,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 836,902 860,10+0,812 836,902 860,10002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859134,90134,900,00134,90134,9000111,10192,30
PSVSBAAPRSVOCZ00051115001 309,801 313,000,001 309,801 313,0000826,001 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154146,80139,90-2,44139,90146,800085,00147,00
RMS MEZZANINEBAAPVTCS00084162511 880,001 903,00+1,221 880,001 903,00001 701,102 048,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 000,201 000,10-11,291 000,001 000,205050 008380,101 127,50
SČ ARMATURKABAASCARMCS0005003854175,00175,000,00175,00175,0000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 222,602 230,100,002 222,602 230,10001 599,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 154,003 154,00+1,243 154,003 154,00002 577,203 370,00
SELGENBAASELGECZ0009033650446,10446,100,00446,10446,1000245,00447,00
SETUZABAASETUZCZ0008460052325,50325,50+5,00325,50325,5000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 056,001 060,00+1,241 048,501 060,007579 250495,001 060,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458660,00660,00-2,30660,00660,004932 340310,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259405,00405,00-10,00405,00405,00176 885319,00502,50
SM ENERGETIKABAASMENGCZ00050783523 275,003 290,00+2,813 275,003 290,00001 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,102 501,100,002 501,102 501,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251930,00930,00-4,07930,00930,0043 720800,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952615,30615,30+0,19615,30615,301811 075310,00674,00
SPOLANABAASPOLACS000842495887,5083,00-3,4883,0087,5021018 33059,6099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,50165,00+2,29161,50169,7032353 30083,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753231,00242,60+5,02231,00242,6000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 920,101 920,10-3,481 920,101 920,1011 9201 493,802 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 108,203 108,200,003 108,203 108,20002 521,103 600,10
SUBTERRABAASBTERCS00050230501 015,701 016,10-4,391 015,701 016,1000825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354180,00180,000,00180,00180,0030454 72062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 041,101 061,00+1,911 041,101 061,0000843,001 100,00
TATRABAATATRACS000501845649,9048,80-2,4048,8051,4077238 81129,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950805,00805,00-0,61805,00805,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 274,801 274,800,001 274,801 274,8000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351115,40115,400,00115,40115,400056,00123,20
TOMABAATOMACZ0005088559185,70181,40-2,26181,40185,707113 01370,50185,70
TRANZABAATRANZCZ0005076356121,20121,200,00121,20121,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 350,001 350,00+3,831 350,001 350,002027 000734,501 750,00
UNIPETROLBAAUNIPECZ000909150066,2067,20+0,9066,0068,1015 1141 007 38337,2071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,000,001 400,001 400,0068 4001 101,001 500,00
UNITED ENERGYBABPSZTECZ0005113308145,00141,20-9,60141,20145,00728103 432110,10156,20
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.BAAVEBACZ0005026658271,20271,20-6,83271,20271,20256 780245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,5018,50+2,2018,5018,504307 95514,8076,30
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 MIKULOVBAAVINOMCS0008465159811,00811,000,00811,00811,0054 055731,10928,00
VÍTKOVICEBAAVITKOCZ000509855821,5022,30+1,3621,5022,904 32697 3507,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850350,00350,00-8,25350,00350,00103 500191,20381,50
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056205,40205,400,00205,40205,4000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353205,20205,200,00205,20205,2000117,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150265,00265,000,00265,00265,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657187,80187,80+0,96187,80187,8000100,20212,60
VULKANBAAVULKACZ0005100453315,00315,00+5,00315,00315,0000165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 890,002 890,00+3,212 890,002 890,001131 7902 220,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,4028,400,0028,4028,400021,8029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 509,004 509,000,004 509,004 509,0014 5093 070,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 959,50
ŽĎASBAAZDASCS0005031152326,50326,90+0,18326,50326,9061 959241,60342,00
ŽOS NYMBURKBAAZOSNYCZ000904835145,5044,50-2,1944,5045,500041,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 140,001 140,000,001 140,001 140,0000627,601 870,00