Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 0:44
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 29.01.2004

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.

30.12.200328.01.2004
30.01.200401.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852206,40206,40-2,96206,40206,40214 334117,50223,00
ALIACHEMBABSYNTHCZ000511260715,5015,60+3,3115,5015,60006,9017,30
ALIACHEMBAASYNTHCZ0005091959153,30160,00+4,50153,30160,0050179 82669,60165,00
AMMANN CRBAASTVSTCS0005003755281,90289,00+4,29275,00289,0000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257357,50357,600,00357,50357,6000210,00504,50
AVIABAAAVIACS000502075923,6025,90+9,7423,6025,900019,0030,00
BMTBAABMTBOCS0005030758414,10414,100,00414,10414,1000306,10572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607227,60227,70+0,13227,60227,705011 382182,30237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454705,60705,60-0,78705,60705,6042 822500,10781,70
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. CAPITALBFAPRVSTCZ0009094009368,00368,00+5,41368,00368,0000250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207332,50335,20+3,97332,50335,2000180,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201308,00308,50+0,48308,00308,5000232,00308,50
CONSUS IFBFACONINCZ000802830599,8099,800,0099,8099,800046,2099,90
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 425,003 425,000,003 425,003 425,00002 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.PLAVBABAACSNAPCZ0008413556551,40556,70+0,99551,40556,7000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027559 850,009 850,00-2,479 850,009 850,00004 450,1010 100,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156970,001 060,00+9,27970,001 060,003838 660460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607341,00343,00+0,02341,00343,00641219 535183,30349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752279,00279,00-6,43279,00279,006016 740121,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025845,0045,00-9,0945,0045,00301 35028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457191,00191,00+3,18191,00191,009017 19076,30201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300148,40149,00+0,81147,00149,409 6821 436 64288,00151,00
ČKD KUTNÁ HORABAACKDKHCS0005008051388,80388,80+7,37388,80388,8062 333260,00458,10
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.LOUNYBAAELEKTCZ0005092353302,60302,600,00302,60302,6000250,10490,10
ENERGOAQUABAAENRGACS0008419750750,00750,000,00750,00750,0000490,10902,70
EUROVIA CSBAASTASZCS00050228541 568,001 568,00+1,651 568,001 568,001015 6801 010,001 568,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 005,2015 005,20-7,1015 005,2015 005,20460 02110 500,0016 153,10
GUMOTEXBAAGUMOTCZ0005086751865,20865,20+7,59865,20865,2000510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 300,002 300,000,002 300,002 300,0036 9001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851692,60693,000,00692,60693,0053 464497,10755,00
HOTEL PANORAMABAAPANORCS0008438354661,00661,00-0,15661,00661,001661429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 225,001 225,000,001 225,001 225,003 7204 464 000600,001 245,00
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000143,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 185,002 290,10+4,812 185,002 290,10001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,50166,60+9,96151,50166,6000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001633,00633,00+7,10633,00633,001610 128480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904139,40139,400,00139,40139,4000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753955,00961,20+4,91955,00961,2000505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,10800,10-7,82800,10800,10108 001562,10868,00
JČ ENERGETIKABAAJIHENCZ00050770572 290,002 290,00+5,482 290,002 290,00002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 740,002 740,000,002 740,002 740,0012 7402 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,00411,00-0,72411,00411,0062 466337,50451,10
JIHOSTROJBAAJIHSTCS0005036367104,50104,50-9,99104,50104,500056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955355,60355,80+0,05355,60355,8000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 000,003 000,000,003 000,003 000,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 950,003 950,000,003 950,003 950,00002 910,103 950,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 498,001 498,00-8,091 498,001 498,0011 4981 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341563 000,002 920,00-1,352 920,003 000,0052155 7602 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150350,00350,000,00350,00350,0000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 403,002 403,000,002 403,002 403,00002 000,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 516,202 600,00+2,602 516,202 600,005861 499 4541 825,902 650,00
KOVOSVITBAAKOSVICS0005004464407,30407,30-7,43407,30407,304016 292351,00541,30
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.BAATEPNBCZ0008431251950,70956,80+0,64950,70956,8000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853651,00651,20+0,03651,00651,2000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804394,00394,000,00394,00394,0000230,00411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 443,501 443,500,001 443,501 443,50001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,3025,50+0,7925,3025,500017,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251515,60550,00+6,79515,60550,003 0341 626 27781,80550,00
MADETABAAJIMLECS0008420550542,60552,00+6,79542,60552,0000391,20647,50
MEDICAMENTABAAMEDIKCZ0008455755411,30415,70+1,06411,30415,7000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960170,00170,000,00170,00170,000084,40178,00
METALIMEXBAAMETLXCS00084124581 924,001 924,00+0,051 924,001 924,00815 3921 720,002 175,10
MILETABAAMILETCS000502745766,3066,300,0066,3066,300058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552174,30174,30-9,96174,30174,30193 312156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558301,30312,00+3,55301,30312,0000240,00319,40
NKT CABLESBAAKABKLCZ0005082255658,60658,90+0,04658,60658,9000544,00777,00
ODKOLEKBAAODKOLCZ0009064051640,00640,000,00640,00640,0000310,00770,50
OKDBAAOKDCZ0005100651305,00305,00+2,86305,00305,00550167 750127,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 325,001 325,000,001 325,001 325,001013 700810,001 325,00
ON SEMICONDUCT. CRBABTEROSCZ000910380013,7014,10+2,9113,7014,105 80879 5709,0014,10
OSTROJBAAOSTROCS0008435558212,30216,70+2,07212,30216,7000140,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852105,70105,70+0,18105,70105,700046,00107,00
O2 C.R.BAATELECCZ0009093209291,90289,90-0,51289,90292,501 278371 858245,00380,00
PARAMOBAAPARAMCZ0005091355510,50510,50+0,07510,50510,5031 532442,20545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,8097,800,0097,8097,800087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 805,5016 050,00+2,0015 805,5016 050,00695 64810 700,8016 050,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453980,10980,10-8,52980,10980,1043 920650,201 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652148,00148,000,00148,00148,0081 18486,00148,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 722,201 733,50+0,651 722,201 733,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158740,00740,000,00740,00740,0000572,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 800,002 800,00+1,612 800,002 800,0025 6001 950,502 970,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 850,002 850,00-0,342 850,002 850,00411 4002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859134,90134,900,00134,90134,9000111,10192,30
PSVSBAAPRSVOCZ00051115001 313,301 313,400,001 313,301 313,4000826,001 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154127,00127,00-9,22127,00127,00202 54085,00147,00
RMS MEZZANINEBAAPVTCS00084162512 003,502 005,00+0,072 003,502 005,00001 701,102 048,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455992,00992,00-9,91992,00992,00109 920380,101 127,50
SČ ARMATURKABAASCARMCS0005003854157,50157,500,00157,50157,505788112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 250,102 250,100,002 250,102 250,1024 5001 599,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 194,003 194,00+0,203 194,003 194,00002 577,203 370,00
SELGENBAASELGECZ0009033650446,10446,100,00446,10446,1000245,00447,00
SETUZABAASETUZCZ0008460052310,00310,000,00310,00310,0072 170183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 149,901 180,00+6,291 149,901 180,00180208 891495,001 180,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458680,00680,000,00680,00680,00106 800310,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259400,00400,000,00400,00400,0000319,00502,50
SM ENERGETIKABAASMENGCZ00050783523 111,003 111,00-2,803 111,003 111,00515 5551 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,102 501,100,002 501,102 501,10410 0042 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251999,901 099,80+9,99999,901 099,8000800,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952617,10622,10+1,41617,10635,00257162 021310,00674,00
SPOLANABAASPOLACS000842495888,0080,30+0,2480,1093,005 699526 97859,6099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858168,80170,00+5,59163,20177,002 453419 97783,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753265,70265,700,00265,70265,7000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 930,101 930,00-2,991 930,001 930,10815 4401 493,802 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 200,003 200,200,003 200,003 200,20002 521,103 600,10
SUBTERRABAASBTERCS00050230501 022,60999,10-2,27999,101 022,6000825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354173,00173,00+4,21173,00173,000062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 120,001 120,000,001 120,001 120,0000843,001 120,00
TATRABAATATRACS000501845644,0045,00+2,2744,0045,001 04046 30029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950831,00834,90+4,36831,00834,9000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 274,801 274,800,001 274,801 274,8000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351114,10114,100,00114,10114,100056,00123,20
TOMABAATOMACZ0005088559186,30200,00+7,46186,30200,007113 81670,50200,00
TRANZABAATRANZCZ0005076356121,20121,200,00121,20121,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 365,001 365,10+1,111 365,001 365,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150068,6067,90-0,1467,5068,809 766666 36437,2071,50
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 450,302 450,30-0,012 450,302 450,3037 3511 750,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 200,003 200,000,003 200,003 200,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658271,10275,60+1,65271,10275,6000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,5018,10-4,2318,1018,5052 300947 13014,8076,30
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,10001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159811,00811,000,00811,00811,0064 866731,10928,00
VÍTKOVICEBAAVITKOCZ000509855822,0022,00-3,9321,3022,903307 2977,9030,30
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.KROMĚŘÍŽBAAVOKKMCZ0009047353205,20205,200,00205,20225,7000117,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150250,00250,00-5,66250,00250,00143 500149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657187,80191,20+1,81187,80191,2000100,20212,60
VULKANBAAVULKACZ0005100453315,00317,50+5,83315,00317,5000165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 889,502 827,50-2,142 827,502 889,50002 220,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,4028,70+1,0528,4028,700021,8029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 509,704 509,700,004 509,704 509,70003 070,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 800,000,003 800,003 800,00002 510,003 959,50
ŽĎASBAAZDASCS0005031152330,10330,100,00330,10330,102660241,60342,00
ŽOS NYMBURKBAAZOSNYCZ000904835144,5044,500,0044,5044,500041,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 155,701 155,700,001 155,701 271,2000627,601 870,00