Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 20:19
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 30.01.2004

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.

31.12.200329.01.2004
02.02.200401.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852216,70220,00+6,58216,70220,0000117,50223,00
ALIACHEMBABSYNTHCZ000511260715,3015,30-1,9215,3015,302323 5506,9017,30
ALIACHEMBAASYNTHCZ0005091959153,30153,50-4,06153,30153,50192 91669,60165,00
AMMANN CRBAASTVSTCS0005003755283,10275,50-4,67275,50283,1000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257357,50357,600,00357,50357,6000210,00504,50
AVIABAAAVIACS000502075925,9025,900,0025,9025,900019,0030,00
BMTBAABMTBOCS0005030758414,10414,100,00414,10414,1000306,10572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607228,10230,10+1,05228,10230,108820 193182,30237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454705,60711,20+0,79705,60711,2000500,10781,70
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. CAPITALBFAPRVSTCZ0009094009361,00361,00-1,90361,00361,005118 411250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207317,00317,00-5,42317,00317,0041 268180,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201308,00308,00-0,16308,00308,0000232,00308,50
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.PLAVBABAACSNAPCZ0008413556556,70556,700,00556,70556,7000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 000,0010 340,00+4,9710 000,0010 340,0013130 7404 450,1010 340,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 032,501 032,50-2,591 032,501 032,5000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607344,80334,40-2,50334,40344,80417139 622183,30349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752280,00280,00+0,35280,00280,0000121,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025845,0045,000,0045,0045,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457192,10192,10+0,57192,10192,101 193227 89376,30201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300149,90149,50+0,33148,30150,003 537528 01288,00151,00
ČKD KUTNÁ HORABAACKDKHCS0005008051388,80388,800,00361,80388,802810 616260,00458,10
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 530,101 530,10-2,411 530,101 530,10001 010,001 568,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 150,1015 150,30+0,9615 150,0015 150,300010 500,0016 153,10
GUMOTEXBAAGUMOTCZ0005086751863,40862,00-0,36862,00863,5000510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 275,002 275,00-1,082 275,002 275,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851693,00693,000,00693,00693,001693497,10755,00
HOTEL PANORAMABAAPANORCS0008438354670,10670,10+1,37670,10670,1053 351429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 225,001 225,000,001 225,001 225,00200240 000600,001 245,00
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000143,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 323,002 323,00+1,432 323,002 323,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908159,00163,70-1,74159,00163,7000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001633,00633,000,00633,00633,0000480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904139,40139,400,00139,40139,4000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753961,20961,50+0,03961,20961,5000505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,10868,00+8,48800,10868,001310 741562,10868,00
JČ ENERGETIKABAAJIHENCZ00050770572 290,002 290,000,002 290,002 290,00002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 760,002 770,00+1,092 760,002 770,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,00411,000,00411,00411,0000337,50451,10
JIHOSTROJBAAJIHSTCS000503636794,1094,10-9,9594,1094,10547156,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955355,80355,70-0,02355,60355,8000251,50370,00
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 505,001 505,00+0,461 505,001 505,0023 0101 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 905,002 921,50+0,052 905,002 921,50002 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 597,402 590,40-0,362 460,802 635,00348907 2631 825,902 650,00
KOVOSVITBAAKOSVICS0005004464412,30412,30+1,22412,30412,303012 369351,00541,30
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 INVESTBAAKOTVACZ0009048955466,40478,20+2,53466,40478,2000332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 366,501 366,500,001 366,501 366,5000820,201 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251956,70956,800,00956,70980,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853651,20651,70+0,07651,20651,705032 565431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804394,00355,00-9,89355,00394,0000230,00411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 443,501 443,500,001 443,501 443,50001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,5025,500,0025,5025,500017,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251541,10589,60+7,20541,10589,603 0361 758 70481,80589,60
MADETABAAJIMLECS0008420550567,80567,80+2,86567,80567,8000391,20647,50
MEDICAMENTABAAMEDIKCZ0008455755415,70415,700,00415,70415,7000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960170,00173,40+2,00170,00173,400084,40178,00
METALIMEXBAAMETLXCS00084124581 912,001 912,00-0,621 912,001 912,00001 720,002 175,10
MILETABAAMILETCS000502745766,3066,300,0066,3066,300058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552174,30174,300,00174,30174,3000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558320,00320,00+2,56320,00320,00103 200240,00320,00
NKT CABLESBAAKABKLCZ0005082255651,30651,30-1,15651,30651,3042 605544,00777,00
ODKOLEKBAAODKOLCZ0009064051640,00640,000,00640,00640,0042 560310,00770,50
OKDBAAOKDCZ0005100651297,00303,00-0,65297,00303,00702211 762127,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 325,001 354,40+2,211 325,001 354,4000810,001 354,40
ON SEMICONDUCT. CRBABTEROSCZ000910380013,9014,20+0,7013,9014,203 79251 9509,0014,20
OSTROJBAAOSTROCS0008435558216,70216,700,00216,70216,70163 467140,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852105,80106,10+0,37105,80106,100046,00107,00
O2 C.R.BAATELECCZ0009093209289,90292,90+1,03289,90292,9032092 858245,00380,00
PARAMOBAAPARAMCZ0005091355535,00535,00+4,79535,00535,005629 960442,20545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,8097,800,0097,8097,800087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 231,1015 972,50-0,4815 972,5016 231,10348 17610 700,8016 050,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 078,001 078,00+9,981 078,001 078,0033 234650,201 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652148,00148,000,00148,00148,000086,00148,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 733,401 777,90+2,561 733,401 777,90001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158730,00730,00-1,35730,00730,00128 760572,10908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 915,002 915,00+4,102 915,002 915,00001 950,502 970,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 860,002 860,00+0,352 860,002 860,00002 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.STAVIVABAARAABCZ0005101154127,10133,40+5,03127,10133,400085,00147,00
RMS MEZZANINEBAAPVTCS00084162511 966,001 966,00-1,941 966,001 966,002651 1161 701,102 048,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455992,001 002,00+1,00992,001 002,001817 996380,101 127,50
SČ ARMATURKABAASCARMCS0005003854157,50157,500,00157,50157,5000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 250,102 250,100,002 250,102 250,10001 599,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 331,503 324,50+4,083 324,503 331,50002 577,203 370,00
SELGENBAASELGECZ0009033650446,10450,00+0,87446,10450,0000245,00450,00
SETUZABAASETUZCZ0008460052325,50325,50+5,00325,50325,5000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 180,001 152,10-2,361 151,001 180,005058 156495,001 180,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458680,00680,000,00660,00680,008657 360310,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259400,00400,000,00400,00400,0000319,00502,50
SM ENERGETIKABAASMENGCZ00050783523 275,403 280,10+5,433 275,403 280,10001 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,102 501,100,002 501,102 501,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 182,301 182,30+7,501 182,301 182,3000800,001 182,30
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952630,00622,00-0,01622,00635,10354224 074310,00674,00
SPOLANABAASPOLACS000842495896,0096,00+19,5596,0096,00605 76059,6099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858163,40169,00-0,58163,40169,0015124 83283,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753254,00254,00-4,40254,00254,00102 540156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 989,501 989,50+3,081 989,501 989,50001 493,802 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 200,403 200,400,003 200,403 200,40002 521,103 600,10
SUBTERRABAASBTERCS00050230501 016,101 016,10+1,701 016,101 016,104646 741825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354166,00166,00-4,04166,00166,00203 32062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 120,001 120,000,001 120,001 120,0000843,001 120,00
TATRABAATATRACS000501845645,5043,00-4,4442,0045,5078934 23429,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950834,90850,00+1,80834,90850,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 274,801 274,800,001 274,801 274,8000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351114,10114,100,00114,10114,100056,00123,20
TOMABAATOMACZ0005088559186,40186,40-6,80186,40186,40142 61070,50200,00
TRANZABAATRANZCZ0005076356119,20119,20-1,65119,20119,20303 57699,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 365,001 365,100,001 365,001 365,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150068,0068,60+1,0367,5068,602 952201 27737,2071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 470,00+5,001 400,001 470,00001 101,001 500,00
UNITED ENERGYBABPSZTECZ0005113308142,00142,000,00142,00142,0000110,10156,20
VČ ENERGETIKABAAVCENGCZ00050769502 460,102 460,10+0,392 460,102 460,1024 9201 750,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 200,003 200,000,003 200,003 200,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658275,60277,00+0,50275,60277,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,0018,00-0,5517,8018,003 26258 46414,8076,30
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 MIKULOVBAAVINOMCS0008465159820,00821,00+1,23820,00821,0000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855823,0021,50-2,2721,5023,005 863129 3967,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850350,00355,00+1,42350,00355,0000191,20381,50
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056205,40205,400,00205,40205,4000123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353212,00212,00+3,31212,00212,0000117,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150250,00250,000,00250,00250,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657191,20191,200,00191,20191,2000100,20212,60
VULKANBAAVULKACZ0005100453317,50317,500,00317,50317,5000165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 900,002 900,00+2,562 900,002 900,001440 6002 220,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,7028,700,0028,7028,700021,8029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 509,704 509,700,004 509,704 509,70003 070,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 800,003 900,00+2,633 800,003 900,00002 510,003 959,50
ŽĎASBAAZDASCS0005031152330,50330,50+0,12330,50330,502661241,60342,00
ŽOS NYMBURKBAAZOSNYCZ000904835144,5044,500,0044,5044,50542 40341,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 300,001 300,00+12,481 300,001 300,001418 200627,601 870,00