zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 1:15
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 12.02.2004

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.

13.01.200411.02.2004
13.02.200415.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852270,00251,20-6,96250,10270,009324 147117,70270,00
ALIACHEMBABSYNTHCZ000511260713,9013,70-0,7213,7014,00670 5489 052 7156,9017,30
ALIACHEMBAASYNTHCZ0005091959140,30141,60+0,78140,30148,8066497 22969,60165,00
AMMANN CRBAASTVSTCS0005003755245,40245,50+0,16245,40245,5000241,90302,10
ATAS NÁCHODBAAATSNACS0005028257325,20325,200,00325,20325,2000231,00504,50
AVIABAAAVIACS000502075927,0027,00-8,4727,0027,003008 10019,0029,50
BMTBAABMTBOCS0005030758431,20431,200,00431,20431,2000335,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607231,50240,80+4,15231,50240,8000182,30240,80
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454712,00712,000,00712,00712,0000500,10781,70
BRISK TÁBORBAABRITACZ0005074856630,20630,200,00630,20630,2000322,70770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 475,001 475,000,001 475,001 475,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009363,00363,000,00363,00363,0000250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207336,50336,50-0,02336,50336,5000190,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201290,20294,70+1,55290,20294,7000233,00308,50
CONSUS IFBFACONINCZ000802830595,2095,20-0,3195,2095,20605 71246,50104,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 675,103 675,10+4,993 675,103 675,10002 757,504 000,00
CZECH PROPERTYBFAIFBOCZ0009086807790,00790,000,00790,00790,0000657,001 001,00
ČECHOFRACHTBAACECHFCZ00084134575 400,105 325,10-1,385 300,105 400,10003 100,005 400,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556508,70508,70+0,09508,70508,7073 561380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 530,1010 530,10-4,2710 530,1011 000,0033360 1814 500,0011 111,10
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,00+1,311 000,001 000,0022 000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607384,80401,00+4,45384,80414,503 4081 369 295183,30401,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752260,00278,00+6,92260,00278,0000121,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025841,0041,000,0041,0041,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457193,90194,10+0,10193,90194,1018636 07976,30201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574171,0074,30+9,7471,0074,3065648 08155,0074,30
ČEZ, A.S.BAACEZCZ0005112300164,90171,00+4,97164,40173,8019 1613 237 83389,20171,00
ČKD KUTNÁ HORABAACKDKHCS0005008051350,50350,50+0,05350,50350,5000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255820,00820,000,00820,00820,0000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353302,60302,60+0,09302,60302,6000250,10490,10
ENERGOAQUABAAENRGACS0008419750750,00750,000,00750,00750,0000490,10902,70
EUROVIA CSBAASTASZCS00050228541 600,001 620,00+1,251 600,001 620,00566910 0101 052,501 629,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 050,0016 075,10+0,1516 050,0016 075,100011 100,0016 300,00
GUMOTEXBAAGUMOTCZ0005086751800,00830,00+3,75800,00840,0000520,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 295,002 295,00+0,212 295,002 295,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851721,50730,50+5,48721,50730,5000497,10755,00
HOTEL PANORAMABAAPANORCS0008438354711,00711,00+3,49711,00711,001711429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 230,101 230,10+0,811 230,101 230,101 4141 697 402715,001 263,00
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000160,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 190,002 190,000,002 190,002 190,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,70151,700,00151,70151,7000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001693,50693,50+9,99693,50693,50117 629480,00693,50
I.EPIC HOLDINGBFAICZCOCZ0009087904110,00110,00-8,48110,00110,00303 300110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753864,10864,10+0,05864,10864,1054 321604,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657780,10850,000,00780,00850,004333 752562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 295,002 295,000,002 295,002 295,00002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 945,002 945,000,002 945,002 945,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158425,00430,00+1,17423,60430,0000337,50451,10
JIHOSTROJBAAJIHSTCS000503636796,1096,20+0,2096,1096,200056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955334,70334,700,00334,70334,7000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 975,002 975,000,002 975,002 975,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 150,004 150,000,004 150,004 150,0028 3002 910,104 150,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 531,101 531,100,001 531,101 531,10001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 869,602 872,00-4,232 869,602 872,00002 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 847,502 883,90+1,182 733,702 909,701 3563 917 9911 825,902 883,90
KOVOSVITBAAKOSVICS0005004464415,00415,00+0,04415,00415,002510 375351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 026,001 026,000,001 026,001 026,0000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,3095,30-5,6495,3095,300095,30165,10
K-T-V INVESTBAAKOTVACZ0009048955444,40444,400,00444,40444,4000332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 282,001 282,000,001 282,001 282,0000851,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251914,40914,40-0,06914,40914,4076 401563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853650,60650,70-1,40650,60650,7000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804374,50374,500,00374,50374,5000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 394,001 394,00+0,431 394,001 394,00001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,0027,000,0027,0027,000017,5033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251735,10775,20+5,46735,10802,001 5721 214 92582,00775,20
MADETABAAJIMLECS0008420550554,30564,30+1,80554,30564,3000405,10647,50
MEDICAMENTABAAMEDIKCZ0008455755417,40417,400,00417,40417,4000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960173,40173,400,00173,40173,400084,40178,00
METALIMEXBAAMETLXCS00084124581 876,301 876,300,001 876,301 876,30001 720,002 175,10
MILETABAAMILETCS000502745754,3054,300,0054,3054,300054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552167,50163,00-2,68163,00167,5000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759331,00364,10+10,00331,00364,1000330,00661,10
MOTORPALBAAMOTORCZ0005084558306,10306,100,00306,10306,10154 592240,00322,00
NKT CABLESBAAKABKLCZ0005082255650,50651,00+0,15650,50651,0095 855544,00777,00
ODKOLEKBAAODKOLCZ0009064051705,10705,100,00705,10705,1000390,00770,50
OKDBAAOKDCZ0005100651300,00296,70-0,50296,70300,00532158 435127,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 485,001 485,000,001 485,001 485,002432 880810,001 485,00
ON SEMICONDUCT. CRBABTEROSCZ000910380015,9015,90-0,6215,9015,904 84877 0839,0016,00
OSTROJBAAOSTROCS0008435558200,10200,10-1,08200,10200,108817 609140,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852108,60109,00+0,36108,60109,000046,00109,00
O2 C.R.BAATELECCZ0009093209314,90320,00+2,66297,60320,503 3581 067 290245,00380,00
PARAMOBAAPARAMCZ0005091355536,20550,00+2,59536,20580,0012370 624442,20555,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958100,00100,00-2,43100,00100,00242 40087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 899,0017 701,00+4,7416 899,0017 701,0017296 45310 972,5017 701,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 018,001 018,000,001 018,001 018,0000717,201 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652176,00176,000,00176,00176,000086,00176,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 854,501 854,500,001 854,501 854,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158690,50690,50-1,49690,50690,504833 144656,40908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 800,002 605,00-7,782 575,002 800,001334 9902 140,002 970,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 860,002 860,000,002 860,002 860,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859135,00135,000,00135,00135,0000111,10173,10
PSVSBAAPRSVOCZ00051115001 313,301 313,300,001 313,301 313,3000840,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154127,20127,200,00127,20127,200086,00147,00
RMS MEZZANINEBAAPVTCS00084162512 050,502 050,500,002 050,502 050,50001 701,102 050,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 100,101 093,70-0,581 093,701 100,1000380,101 127,50
SČ ARMATURKABAASCARMCS0005003854141,80141,800,00141,80141,8000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 350,002 350,100,002 350,002 350,10001 625,802 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 412,503 412,50+2,693 412,503 412,50002 584,303 412,50
SELGENBAASELGECZ0009033650470,00470,000,00470,00470,0000245,00470,00
SETUZABAASETUZCZ0008460052327,00327,000,00327,00327,0000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 136,501 180,00+0,591 136,501 180,00101116 851505,001 180,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458650,00650,00-5,10650,00650,002013 000312,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259420,00435,00+3,57420,00435,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 246,503 246,50+1,423 246,503 246,50001 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,102 501,100,002 501,102 501,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 104,001 104,000,001 104,001 104,0000801,101 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952639,20631,00-1,26631,00639,5011975 489332,50674,00
SPOLANABAASPOLACS000842495885,0085,00-9,0985,0085,00121 02062,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858165,00156,00-5,45155,00165,00629100 64785,40180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753187,20187,200,00187,20187,2000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782532 049,001 950,10-2,471 950,102 050,002345 7691 592,502 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 200,103 200,100,003 200,103 200,10002 536,703 600,10
SUBTERRABAASBTERCS00050230501 020,001 020,00+1,891 020,001 020,00220224 400837,001 098,00
ŠMERAL BRNOBAASMERACS0005029354172,60172,600,00172,60172,600062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 041,001 041,000,001 041,001 041,0000843,001 120,00
TATRABAATATRACS000501845642,0041,10-0,2441,1042,0075931 69029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950800,00800,00-2,43800,00800,002116 800400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 266,101 266,10+1,111 266,101 266,1000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351114,10114,100,00114,10114,100056,00123,20
TOMABAATOMACZ0005088559220,80220,80-1,86220,80220,80286 18270,50225,00
TRANZABAATRANZCZ0005076356119,10119,100,00119,10119,100099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 420,101 420,100,001 420,101 420,1000900,101 750,00
UNIPETROLBAAUNIPECZ000909150069,2068,00-1,4467,4069,406 695458 23938,2071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 470,001 470,000,001 470,001 470,00001 121,001 500,00
UNITED ENERGYBABPSZTECZ0005113308148,40148,40-0,13148,40148,4000115,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 450,402 450,40-0,392 450,402 450,40922 0541 821,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 200,103 200,100,003 200,103 200,10002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,30291,300,00291,30291,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,4018,40-2,6418,4018,401 76032 38414,8067,20
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 240,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159850,00850,000,00850,00850,0000751,10928,00
VÍTKOVICEBAAVITKOCZ000509855822,2022,10-0,4522,0022,205 412119 5667,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850366,00366,00-5,67366,00366,0051 830193,10388,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056205,30205,300,00205,30205,3000157,10260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353212,00212,000,00212,00212,0000135,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150241,00241,000,00241,00241,0000151,40285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657210,30210,300,00210,30210,3000100,20212,60
VULKANBAAVULKACZ0005100453320,00320,000,00320,00320,0000165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 877,502 890,00+4,972 877,502 890,50002 256,202 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,7028,700,0028,7028,700022,1029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 603,304 603,40+0,064 603,304 603,40003 110,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 650,003 650,000,003 650,003 650,00002 510,103 959,50
ŽĎASBAAZDASCS0005031152334,80336,00+0,41334,80336,0000243,80342,00
ŽOS NYMBURKBAAZOSNYCZ000904835138,0038,000,0038,0038,000038,0064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 206,201 206,20+1,511 206,201 206,2084101 321650,001 870,00