Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 13:05
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 28.12.2004

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.

26.11.200427.12.2004
29.12.200427.01.2005
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852418,90391,10-6,65391,10419,0000206,40419,00
AMMANN CRBAASTVSTCS0005003755415,90415,900,00415,90415,9000245,10415,90
ATAS NÁCHODBAAATSNACS0005028257370,00389,10+5,16370,00389,1000292,80389,10
AVIABAAAVIACS000502075936,7036,700,0036,7036,700021,0055,00
BMTBAABMTBOCS0005030758642,00577,80-10,00577,80642,0000334,10687,80
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,10240,10-3,80240,10240,10102 401209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454850,10850,100,00850,10850,1000625,80862,00
BRISK TÁBORBAABRITACZ00050748561 046,101 046,100,001 046,101 046,1000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 436,001 436,000,001 436,001 436,001115 7961 010,001 600,00
CONCORDIA INV.IFBFACONIFCZ0008021201307,70307,700,00307,70309,0000261,00309,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 102,003 102,000,003 102,003 102,00003 000,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 139,505 426,70+5,585 139,505 426,70005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556523,00549,00+4,97523,00549,0000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 450,0015 450,200,0015 450,0015 450,20008 520,0015 900,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 084,001 084,000,001 084,001 084,0000870,101 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607440,20442,20+0,47440,20442,2000333,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752294,50295,10+0,20294,50295,1000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457360,00360,10+0,72360,00360,1011742 125185,00442,80
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574165,1065,10-2,9865,1065,1050933 13655,00127,40
ČEZ, A.S.BAACEZCZ0005112300329,20335,00+0,81329,20338,003 9751 334 248146,20340,80
ČKD KUTNÁ HORABAACKDKHCS0005008051380,00380,00+5,52380,00380,003111 780314,20415,10
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 511,002 511,00-4,452 511,002 511,0040100 4401 351,002 644,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GUMOTEXBAAGUMOTCZ0005086751878,90898,40+2,21878,90898,4000452,60900,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 112,502 112,500,002 112,502 112,50001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 313,401 313,40+1,031 313,401 313,40001 077,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001801,00801,000,00801,00801,001801515,10881,10
JÁCHYMOV PMBAALAZJACS0008446753986,00986,000,00986,00986,0000743,10986,00
JÄKL KARVINÁBAAJAKKACZ00050846571 070,101 070,10+2,641 070,101 070,102021 402704,401 130,10
JČ ENERGETIKABAAJIHENCZ00050770572 358,102 358,100,002 358,102 358,10002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 851,002 851,100,002 851,002 851,10002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367180,10180,100,00180,10180,100090,40180,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955290,80290,800,00290,80290,8000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779582 800,102 800,10-1,402 800,102 800,1025 6002 772,003 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 030,104 030,100,004 030,104 030,10003 550,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 490,101 490,100,001 490,101 490,10001 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 200,003 260,00+2,563 200,003 260,0045144 4202 410,103 417,40
KOVOSVITBAAKOSVICS0005004464400,00400,00-2,46400,00400,00104 000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351150,00150,000,00150,00150,000086,00170,00
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.BAATEPNBCZ0008431251855,60855,600,00855,60855,6000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853876,00876,000,00876,00876,0000590,10876,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804405,00405,000,00405,00405,0000225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580031,2031,200,0031,2031,200024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755505,60505,600,00505,60505,6000352,00621,60
METALIMEXBAAMETLXCS00084124582 616,002 616,000,002 616,002 616,00001 850,002 700,00
MINERVA BOSKOVICEBAAMIRVACS0005005552180,00180,000,00180,00180,0000157,80213,50
MJM LITOVELBAAZZNSRCS00084347591 200,301 200,300,001 200,301 200,3000331,001 202,10
MOTORPALBAAMOTORCZ0005084558462,10469,00+1,49462,10469,0000240,50509,00
NKT CABLESBAAKABKLCZ0005082255721,20721,20-7,65721,20721,2053 606616,00782,00
OKDBAAOKDCZ0005100651481,00481,00+1,47481,00481,008038 480271,00481,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558373,50375,30-1,23373,50375,3000180,10408,00
O2 C.R.BAATELECCZ0009093209352,40358,50+1,84352,40361,40947340 142285,80361,00
PARAMOBAAPARAMCZ00050913551 112,001 112,00-3,311 112,001 112,001011 120470,001 150,10
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,00808 80091,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886916 800,0016 879,60+1,1216 800,0016 879,6034573 58813 851,0020 526,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652242,10242,100,00242,10242,1000141,00276,20
POŠT.TISK.CENINBAAPTCENCZ00084392541 892,501 892,600,001 892,501 892,60001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158794,00831,60+4,73794,00831,6000572,00868,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 400,603 385,00-0,453 385,003 400,60002 605,003 400,60
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 200,003 200,000,003 200,003 200,00002 701,603 451,10
RMS MEZZANINEBAAPVTCS00084162511 557,701 631,50+4,731 557,701 631,50001 400,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 550,001 535,00+2,331 535,001 550,0000768,201 620,00
SČ ENERGETIKABAASEVENCZ00050780552 671,202 705,00+1,262 671,202 711,20002 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
SETUZABAASETUZCZ0008460052490,00490,000,00490,00490,0000306,20512,60
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 490,001 490,00-1,971 490,001 490,0080119 200923,401 593,50
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458870,00870,00+5,94870,00898,7000609,60870,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259360,00360,00-6,37360,00360,0011541 400281,00475,00
SM ENERGETIKABAASMENGCZ00050783523 775,103 775,100,003 775,003 775,10003 111,003 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 870,102 870,300,002 870,102 870,30002 270,802 870,30
SM VOD.A KAN.OVABAAVOKAOCS0008435251904,00904,000,00904,00904,0000560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,00101 00068,90120,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952940,00920,00-2,12920,00940,00700654 646560,00950,00
SPOLANABAASPOLACS000842495879,5077,00-1,6677,0079,50141 10356,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858208,00209,10-0,42208,00209,106613 765140,60225,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00269,20
STČ ENERGETICKÁBAASTRENCZ00050782532 220,002 220,00-3,892 220,002 220,00511 1001 851,702 400,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 638,904 638,900,004 638,904 638,90003 060,804 638,90
SUBTERRABAASBTERCS00050230501 100,101 100,000,001 100,001 100,104044 002950,101 208,60
ŠMERAL BRNOBAASMERACS0005029354250,00250,000,00250,00250,008020 000140,00250,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 513,701 513,70+9,991 513,701 513,7034 5411 000,001 723,20
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 301,001 325,60+1,961 301,001 325,6000719,001 421,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 422,501 392,60-2,101 382,701 422,50001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351183,50183,50-2,39183,50183,5000105,00214,50
TOMABAATOMACZ0005088559394,50394,50+0,35394,50394,5072 762176,00447,20
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
UNIPETROLBAAUNIPECZ000909150094,2097,70+4,0494,2097,708 395805 06362,0097,70
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 961,002 961,000,002 961,002 961,00002 405,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 150,104 150,100,004 150,104 150,10003 100,004 150,10
VET ASSETS A.S.BAAJIPCZ000500585060,2060,20+0,3360,2060,201 32079 46417,2084,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 851,001 851,000,001 851,001 851,00001 450,102 000,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850348,00348,000,00348,00348,0000315,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353366,80377,80+2,99366,80377,8000205,10450,00
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 585,003 585,000,003 585,003 585,00002 600,103 850,00
WIENERBERGER C.P.BAEJICIHCZ000511550139,3039,70+0,2539,3039,700027,2041,40
ZČ ENERGETIKABAAZCENGCZ00050773545 300,305 300,300,005 300,305 300,30004 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 015,005 015,000,005 015,005 015,00003 650,005 015,00
ŽĎASBAAZDASCS0005031152500,00560,00+5,66500,00596,90836465 787325,30560,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 371,101 373,40+0,161 371,101 373,40001 083,101 650,00