zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 6:50
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 13.02.2004

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.

14.01.200412.02.2004
16.02.200415.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852259,60259,60+3,34259,60259,6000117,70270,00
ALIACHEMBABSYNTHCZ000511260713,3013,20-3,6413,2013,3081610 8286,9017,30
ALIACHEMBAASYNTHCZ0005091959141,50139,50-1,48139,50141,5010714 98269,60165,00
AMMANN CRBAASTVSTCS0005003755245,40245,500,00245,40245,5000241,90302,10
ATAS NÁCHODBAAATSNACS0005028257292,80292,80-9,96292,80292,805215 226231,00504,50
AVIABAAAVIACS000502075928,0028,00+3,7028,0028,000019,0029,50
BMTBAABMTBOCS0005030758431,20431,200,00431,20431,2000335,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607231,90231,90-3,69231,90231,90102 319182,30240,80
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. HOLDINGBFAPRVZECZ0009089207323,00323,00-4,01323,00323,00206 460190,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201292,80292,80-0,64292,80292,8000233,00308,50
CONSUS IFBFACONINCZ000802830599,9099,90+4,9399,9099,900046,50104,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 675,103 675,100,003 675,103 675,10002 757,504 000,00
CZECH PROPERTYBFAIFBOCZ0009086807790,00790,000,00790,00790,0000657,001 001,00
ČECHOFRACHTBAACECHFCZ00084134575 400,005 400,00+1,405 400,005 400,00316 2003 100,005 400,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556509,00509,10+0,07509,00509,1000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 250,6011 275,00+7,0711 250,6011 275,00004 500,0011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,00987,00-1,30987,001 000,001110 870460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607404,50400,80-0,04399,00405,802 9211 172 752183,30401,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752278,00278,000,00278,00278,0010027 800121,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025841,0041,000,0041,0041,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457194,70209,90+8,14194,70209,90621127 06376,30209,90
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574171,9078,80+6,0571,9078,8064750 83455,0078,80
ČEZ, A.S.BAACEZCZ0005112300172,00170,70-0,17168,60174,9021 4633 674 54689,20171,00
ČKD KUTNÁ HORABAACKDKHCS0005008051350,50350,500,00350,50350,5000260,00458,10
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.LOUNYBAAELEKTCZ0005092353302,60302,600,00302,60302,6000250,10490,10
ENERGOAQUABAAENRGACS0008419750750,00750,000,00750,00750,0000490,10902,70
EUROVIA CSBAASTASZCS00050228541 625,001 625,00+0,301 625,001 625,00001 052,501 629,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 125,0016 125,00+0,3116 125,0016 125,000011 100,0016 300,00
GUMOTEXBAAGUMOTCZ0005086751820,00815,10-1,79815,00820,0000520,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 329,502 329,50+1,502 329,502 329,50001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851710,50711,00-2,66710,50711,00117 819497,10755,00
HOTEL PANORAMABAAPANORCS0008438354725,50725,50+2,03725,50725,5000429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 300,001 300,00+5,681 300,001 300,00170205 500715,001 300,00
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 OLYMPIKBACOLYMPCZ0008437001728,20728,20+5,00728,20728,2000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904110,00110,000,00110,00110,0000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753864,10864,100,00864,10864,1000604,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657780,50850,000,00780,50850,00129 644562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 295,002 300,00+0,212 295,002 300,00002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 945,002 945,000,002 945,002 945,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158430,00425,50-1,04425,50430,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367102,90102,90+6,96102,90102,90772056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955350,00350,00+4,57350,00350,004515 750251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 975,003 000,00+0,842 975,003 000,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 250,004 250,00+2,404 250,004 250,0028 5002 910,104 250,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 491,101 491,10-2,611 491,101 491,1057 4561 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 872,502 872,50+0,012 872,502 872,50002 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 880,002 847,80-1,252 846,302 900,008862 537 4841 825,902 883,90
KOVOSVITBAAKOSVICS0005004464418,50418,20+0,77418,20418,506527 195351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 026,001 026,000,001 026,001 026,0000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,3095,300,0095,3095,300095,30165,10
K-T-V INVESTBAAKOTVACZ0009048955444,40430,00-3,24430,00444,4041 763332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 282,001 282,000,001 282,001 282,0000851,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251916,30916,40+0,21916,30916,4000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853590,00590,10-9,31590,00590,10169 441431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804374,50374,500,00374,50374,5000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 394,001 394,000,001 394,001 394,00001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,0027,000,0027,0027,000017,5033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251777,60782,10+0,89777,60802,201 5831 256 10682,00782,10
MADETABAAJIMLECS0008420550540,00540,00-4,30540,00540,0073 780405,10647,50
MEDICAMENTABAAMEDIKCZ0008455755417,40417,400,00417,40417,4000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960170,00170,00-1,96170,00170,0091 53084,40178,00
METALIMEXBAAMETLXCS00084124581 876,301 876,300,001 876,301 876,30001 720,002 175,10
MILETABAAMILETCS000502745754,3054,300,0054,3054,300054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552163,00163,000,00163,00163,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759364,10364,100,00364,10364,1000330,00661,10
MOTORPALBAAMOTORCZ0005084558306,10306,100,00306,10306,1061 837240,00322,00
NKT CABLESBAAKABKLCZ0005082255660,70660,70+1,49660,70660,7000544,00777,00
ODKOLEKBAAODKOLCZ0009064051705,10705,100,00705,10705,1000390,00770,50
OKDBAAOKDCZ0005100651298,00290,00-2,25290,00298,0024773 150127,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 485,001 485,000,001 485,001 485,0000810,001 485,00
ON SEMICONDUCT. CRBABTEROSCZ000910380015,9015,900,0015,9015,90009,0016,00
OSTROJBAAOSTROCS0008435558202,30202,30+1,09202,30202,305410 924140,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852109,00109,000,00109,00109,00887246,00109,00
O2 C.R.BAATELECCZ0009093209317,00311,00-2,81308,40319,906 0591 892 961245,00380,00
PARAMOBAAPARAMCZ0005091355525,60550,20+0,03525,60618,00242131 506442,20555,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958102,50102,50+2,50102,50102,500087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 900,0017 701,100,0017 479,3017 900,0025441 26410 972,5017 701,10
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 018,001 018,000,001 018,001 018,0000717,201 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652176,00175,90-0,05175,90176,006010 55786,00176,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 854,501 854,500,001 854,501 854,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158701,00701,10+1,53701,00701,1000656,40908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 685,502 685,60+3,092 685,502 685,60002 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 000,002 000,00-2,462 000,002 000,0024 0001 701,102 050,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 100,00987,70-9,69987,601 100,00113121 827380,101 127,50
SČ ARMATURKABAASCARMCS0005003854127,70127,70-9,94127,70127,705639112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 250,102 250,00-4,252 250,002 250,101022 5001 625,802 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 655,003 655,00+7,103 655,003 655,00518 2752 584,303 655,00
SELGENBAASELGECZ0009033650470,00470,000,00470,00470,0000245,00470,00
SETUZABAASETUZCZ0008460052312,00312,00-4,58312,00312,0082 496183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 149,001 145,00-2,961 145,001 149,00134153 750505,001 180,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458650,00650,000,00650,00650,0000312,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259450,00450,00+3,44450,00450,009542 750323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 201,003 201,00-1,403 201,003 292,0042136 0941 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 UHELNÁBAASOKUHCZ0005103952635,10640,20+1,45635,10660,00478308 677332,50674,00
SPOLANABAASPOLACS000842495889,0086,00+1,1786,0089,001069 42262,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,20158,30+1,47155,20168,50743119 43085,40180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753187,20187,200,00187,20200,0000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 920,001 920,10-1,531 920,001 990,002651 5301 592,502 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 200,103 200,100,003 200,103 200,10002 536,703 600,10
SUBTERRABAASBTERCS00050230501 020,001 020,000,001 020,001 020,00370377 400837,001 098,00
ŠMERAL BRNOBAASMERACS0005029354172,60172,600,00172,60172,600062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 041,001 042,10+0,101 041,001 042,1000843,001 120,00
TATRABAATATRACS000501845641,0040,10-2,4340,1041,001 52362 17629,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950785,00785,00-1,87785,00785,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 266,101 215,10-4,021 215,101 266,1000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351114,10114,100,00114,10114,100056,00123,20
TOMABAATOMACZ0005088559221,70222,10+0,58221,70222,105011 08970,50225,00
TRANZABAATRANZCZ0005076356119,10119,100,00119,10119,100099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 420,101 420,100,001 420,101 420,1000900,101 750,00
UNIPETROLBAAUNIPECZ000909150068,2066,70-1,9165,8069,208 697588 43438,2071,50
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 ENERGYBABPSZTECZ0005113308148,40148,50+0,06148,40148,5000115,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 455,002 455,10+0,192 455,002 455,10001 821,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 200,103 200,100,003 200,103 200,10002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,30291,300,00291,30291,30102 913245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585017,8017,80-3,2617,8017,80901 60214,8067,20
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 MIKULOVBAAVINOMCS0008465159823,00825,10-2,92823,00825,1086 597751,10928,00
VÍTKOVICEBAAVITKOCZ000509855822,4022,50+1,8022,4022,50007,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850366,00366,000,00366,00366,0000193,10388,00
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.TRUTNOVBAAVOKTUCZ0009058657210,30210,300,00210,30210,30132 734100,20212,60
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 890,002 890,000,002 890,002 890,00002 256,202 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,7028,700,0028,7028,700022,1029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 603,504 603,600,004 603,504 603,60003 110,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 650,003 850,00+5,473 650,003 850,00002 510,103 959,50
ŽĎASBAAZDASCS0005031152344,00344,00+2,38344,00344,00175 848243,80344,00
ŽOS NYMBURKBAAZOSNYCZ000904835138,0038,000,0038,0038,000038,0064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 250,001 250,00+3,631 250,001 250,0000650,001 870,00