Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 4:50
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 28.01.2004

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.

29.12.200327.01.2004
29.01.200427.02.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852212,70212,700,00212,70212,7000117,50223,00
ALIACHEMBABSYNTHCZ000511260715,1015,100,0015,1015,1081212 2616,9017,30
ALIACHEMBAASYNTHCZ0005091959159,00153,10-4,31151,40159,006610 18469,60165,00
AMMANN CRBAASTVSTCS0005003755286,70277,10-1,07277,10286,7000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257357,50357,60+0,02357,50357,6000210,00504,50
AVIABAAAVIACS000502075923,6023,60+0,4223,6023,600019,0030,00
BMTBAABMTBOCS0005030758414,10414,100,00414,10414,1000306,10572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607227,00227,40+0,35227,00247,0035185 203182,30237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454705,70711,20+0,79705,70711,2000500,10781,70
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. CAPITALBFAPRVSTCZ0009094009349,10349,10-5,13349,10349,1062 095250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207322,40322,40-3,81322,40322,4041 290180,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201304,50307,00+0,82304,50307,0000232,00307,00
CONSUS IFBFACONINCZ000802830595,0099,80+5,0595,0099,800046,2099,90
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 500,003 425,00-2,143 425,003 500,00002 650,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,001 020,00
ČECHOFRACHTBAACECHFCZ00084134575 350,105 350,100,005 350,105 350,10003 100,005 350,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,20551,20-0,03551,20551,2073 858380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027559 251,3010 100,00+4,389 251,3010 100,0014132 9134 450,1010 100,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156970,00970,000,00970,00970,001514 550460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607342,90342,90+2,48342,90342,9010636 347183,30349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752298,20298,20+7,26298,20298,205215 506121,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025849,5049,500,0049,5049,500028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457190,00185,10-2,57185,10200,001 178225 92676,30201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300147,30147,80+1,09146,90148,404 752703 22388,00151,00
ČKD KUTNÁ HORABAACKDKHCS0005008051362,10362,10-6,86362,10362,103512 674260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 220,501 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255910,00910,000,00910,00910,0000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353302,60302,60+0,03302,60302,603908250,10490,10
ENERGOAQUABAAENRGACS0008419750750,00750,00+3,44750,00750,0064 500490,10902,70
EUROVIA CSBAASTASZCS00050228541 515,601 542,50-0,801 515,601 544,90001 010,001 555,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 153,1016 152,800,0016 152,8016 153,200010 500,0016 153,10
GUMOTEXBAAGUMOTCZ0005086751806,80804,100,00804,10884,5000510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 300,002 300,000,002 300,002 300,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851693,00693,00+0,13693,00693,001611 088497,10755,00
HOTEL PANORAMABAAPANORCS0008438354700,00662,00-5,42662,00700,003020 240429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 225,001 225,000,001 225,001 225,00303363 600600,001 245,00
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000143,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 170,102 185,00+0,682 170,102 185,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,50151,500,00151,50151,5015022 725130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001591,00591,00+0,80591,00591,007041 370480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904139,40139,400,00139,40139,4000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753916,20916,20+0,68916,20916,20109 162505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657868,00868,000,00868,00868,0021 736562,10868,00
JČ ENERGETIKABAAJIHENCZ00050770572 400,002 171,00-4,462 171,002 400,00716 1132 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 740,002 740,000,002 740,002 740,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158414,00414,000,00414,00414,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367116,10116,10-10,00116,10116,100056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955355,90355,60-0,08355,60356,0000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 000,003 000,000,003 000,003 000,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 950,003 950,00+0,633 950,003 950,0059233 0502 910,103 950,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 630,001 630,000,001 630,001 630,00001 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
KAROSERIABAAAVIABCS0005032150350,00350,000,00350,00350,0010436 400255,00350,00
KDYNIUMBAAKDYNICZ00050236552 403,002 403,000,002 403,002 403,00002 000,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 532,502 534,00+0,072 518,102 538,50355898 2301 825,902 650,00
KOVOSVITBAAKOSVICS0005004464455,00440,00-3,29440,00455,0015971 370351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 103,001 103,000,001 103,001 103,0000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351111,20111,200,00111,20111,2000110,00165,10
K-T-V INVESTBAAKOTVACZ0009048955466,40466,400,00466,40466,4000332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 366,501 366,500,001 366,501 366,5000820,201 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,70950,700,00950,70950,7076 655563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853651,00651,00+2,45651,00651,1010065 102431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804394,00394,000,00394,00394,0000230,00411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 443,501 443,50+3,991 443,501 443,50001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,3025,300,0025,3025,300017,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251507,80515,00+0,98507,80522,001 538793 16081,80536,10
MADETABAAJIMLECS0008420550516,50516,90-6,01516,50516,90147 234391,20647,50
MEDICAMENTABAAMEDIKCZ0008455755411,30411,300,00411,30411,3000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960170,00170,00-4,49170,00170,00559 35084,40178,00
METALIMEXBAAMETLXCS00084124581 852,101 923,00+3,941 852,101 923,001019 1591 720,002 175,10
MILETABAAMILETCS000502745766,3066,30+9,9566,3066,300058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552193,60193,60+10,00193,60193,60101 936156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558301,30301,30-1,18301,30301,3061 808240,00319,40
NKT CABLESBAAKABKLCZ0005082255658,60658,60+1,27658,60658,6000544,00777,00
ODKOLEKBAAODKOLCZ0009064051621,00640,00+3,22621,00640,0000310,00770,50
OKDBAAOKDCZ0005100651292,00296,50+5,51292,00308,902 737825 890127,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 325,001 325,000,001 325,001 325,0000810,001 325,00
ON SEMICONDUCT. CRBABTEROSCZ000910380013,7013,700,0013,7013,70009,0013,70
OSTROJBAAOSTROCS0008435558212,30212,30+0,04212,30212,3000140,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852105,50105,50+0,28105,50105,500046,00107,00
O2 C.R.BAATELECCZ0009093209291,20291,40-1,22291,20296,001 021298 370245,00380,00
PARAMOBAAPARAMCZ0005091355514,00510,10-4,47510,10514,00126 129442,20545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,8097,800,0097,8097,800087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 734,0015 734,00-1,0215 734,0015 734,00115 73410 700,8016 000,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 071,401 071,40+0,291 071,401 071,4000650,201 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652148,00148,000,00148,00148,000086,00148,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 722,201 722,200,001 722,201 722,20001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158740,00740,000,00740,00740,0000572,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 755,502 755,50-0,012 755,502 755,50513 7781 950,502 970,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 810,102 860,00+1,772 810,102 860,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859134,90134,900,00134,90134,9000111,10192,30
PSVSBAAPRSVOCZ00051115001 312,101 313,30+0,021 312,101 313,4000826,001 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154139,90139,90+2,34139,90139,900085,00147,00
RMS MEZZANINEBAAPVTCS00084162511 977,502 003,50+1,311 977,502 003,50001 701,102 048,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 101,201 101,20+10,001 101,201 101,2055 506380,101 127,50
SČ ARMATURKABAASCARMCS0005003854157,50157,50-10,00157,50157,50101 575112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 201,002 250,00+1,162 201,002 250,00715 6221 599,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 187,503 187,50+0,373 187,503 187,50002 577,203 370,00
SELGENBAASELGECZ0009033650446,10446,100,00446,10446,1000245,00447,00
SETUZABAASETUZCZ0008460052310,10310,00-0,03310,00310,10154 651183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 070,001 110,10+4,721 070,001 140,00189208 758495,001 110,10
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458680,00680,00+1,49680,00680,00106 800310,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259400,00400,000,00400,00400,0000319,00502,50
SM ENERGETIKABAASMENGCZ00050783523 202,503 200,70-2,713 200,703 202,501135 2241 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,102 501,100,002 501,102 501,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251999,90999,90+3,61999,90999,9000800,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952620,50613,40-1,22612,20620,507445 434310,00674,00
SPOLANABAASPOLACS000842495880,0080,10+1,2680,0088,0034930 32459,6099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,50161,00-0,18161,00161,501 343216 31883,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753265,70265,70+4,60265,70265,7000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 989,601 989,60+3,081 989,601 989,60001 493,802 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 200,003 200,000,003 200,003 200,00002 521,103 600,10
SUBTERRABAASBTERCS00050230501 022,601 022,400,001 022,401 022,6000825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354166,00166,00-7,77166,00166,00589 62862,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 120,001 120,000,001 120,001 120,0000843,001 120,00
TATRABAATATRACS000501845646,8044,00-4,3444,0048,704 797219 80829,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950810,20800,00-1,23800,00810,206955 343400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 274,801 274,800,001 274,801 274,8000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351114,10114,100,00114,10114,10576 50456,00123,20
TOMABAATOMACZ0005088559186,10186,10+0,16186,10186,10417 63070,50186,10
TRANZABAATRANZCZ0005076356121,20121,200,00121,20121,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 350,001 350,000,001 350,001 350,0000734,501 750,00
UNIPETROLBAAUNIPECZ000909150068,1068,00+0,2967,5068,505 957406 17037,2071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,000,001 400,001 400,00001 101,001 500,00
UNITED ENERGYBABPSZTECZ0005113308142,00142,000,00142,00142,0000110,10156,20
VČ ENERGETIKABAAVCENGCZ00050769502 450,702 450,700,002 450,702 450,70001 750,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 200,003 200,000,003 200,003 200,0039 6002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658271,10271,10-4,54271,10271,10184 880245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,3018,90+1,0618,1018,9010 101188 68914,8076,30
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,1069 0011 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159811,00811,000,00811,00811,0021 622731,10928,00
VÍTKOVICEBAAVITKOCZ000509855822,0022,90+4,0922,0022,905 120115 7907,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850350,00350,000,00350,00350,0000191,20381,50
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.TRUTNOVBAAVOKTUCZ0009058657187,80187,800,00187,80187,8000100,20212,60
VULKANBAAVULKACZ0005100453300,00300,00-4,76300,00300,002600165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 887,502 889,50-0,012 887,502 889,50002 220,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,4028,400,0028,4028,400021,8029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 509,704 509,700,004 509,704 509,70627 0583 070,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 959,50
ŽĎASBAAZDASCS0005031152328,10330,10+0,03328,10330,10196 264241,60342,00
ŽOS NYMBURKBAAZOSNYCZ000904835144,5044,500,0044,5044,500041,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 155,701 155,700,001 155,701 155,7000627,601 870,00