zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 12:11
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 13.04.2004

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.

12.03.200412.04.2004
14.04.200413.05.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852300,00302,50-8,33300,00302,50247 250125,10330,00
AMMANN CRBAASTVSTCS0005003755288,10288,100,00288,10288,1000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,30350,400,00350,30350,4000292,80405,00
AVIABAAAVIACS000502075926,0026,000,0026,0026,000019,0037,00
BMTBAABMTBOCS0005030758486,10486,100,00486,10486,1000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607250,00250,20+0,08250,00250,405313 259183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454760,30760,300,00760,30760,3000541,00781,70
BRISK TÁBORBAABRITACZ00050748561 100,001 100,00-4,341 100,001 100,0022 200506,701 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 010,001 010,000,001 010,001 010,0000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,10351,100,00351,10351,1000251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207321,20321,30-3,62321,20321,30206 425201,50386,10
CONCORDIA INV.IFBFACONIFCZ0008021201290,10290,10+0,69290,10290,1000247,40308,50
CONSUS IFBFACONINCZ000802830592,3093,50+1,4092,3093,500048,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 400,003 400,000,003 400,003 400,00620 4002 932,003 988,50
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00950,00
ČECHOFRACHTBAACECHFCZ00084134577 003,707 000,00-0,057 000,007 003,70003 151,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556531,20531,60+0,07531,20531,6000411,20561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 410,0011 449,50+0,3911 410,0011 449,5011121 5504 860,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 057,501 035,00+1,471 035,001 057,5000700,201 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607495,10495,50+0,10493,00501,10397197 171184,50507,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752255,30255,30-1,80255,30255,306015 318190,30358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025854,3054,10-0,3654,1054,3095453 06930,0056,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457272,60272,600,00272,30285,0019753 939110,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574186,5090,30-0,7686,3090,3015313 36355,00127,40
ČEZ, A.S.BAACEZCZ0005112300195,50194,10-0,86192,00197,0014 8832 903 821103,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051360,10360,100,00360,10360,1000350,00424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 805,001 805,000,001 805,001 805,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255904,00904,00-9,68904,00904,004036 160470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353341,20341,20-0,02341,20341,20124 094250,10490,10
ENERGOAQUABAAENRGACS0008419750783,20783,200,00783,20783,2000490,10902,70
EUROVIA CSBAASTASZCS00050228541 660,001 640,10-1,191 640,101 693,50001 122,201 674,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 100,1016 100,10-1,5216 100,1016 100,10232 20011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751700,00700,00-5,03700,00700,00107 000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 026,502 035,10-3,092 026,502 050,10001 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 291,001 291,000,001 291,001 291,0000783,701 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750175,20175,200,00175,20175,2000167,10348,00
IDEAL STANDARDBAAKEZTECS00084170692 362,502 362,50+5,002 362,502 362,50001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001600,10600,10-7,67600,10600,101600480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904125,00125,000,00125,00125,0000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753867,10867,10-0,01867,10867,101513 007750,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657795,10849,900,00795,10849,904032 188562,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 370,102 370,100,002 370,102 370,1012 3702 052,002 940,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 902,002 902,000,002 902,002 902,00002 700,003 033,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,10410,10+1,23410,10410,2000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367130,60130,600,00130,60130,60141 82856,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955325,10325,100,00325,10325,1000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 903,002 903,00-0,652 903,002 903,0025 8062 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 300,004 300,000,004 300,004 300,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 545,101 545,10-0,351 545,101 545,10001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 942,602 943,00+0,012 942,602 943,00002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150332,60332,70+0,09332,60332,7000255,00357,00
KDYNIUMBAAKDYNICZ00050236552 890,002 890,000,002 890,002 890,00002 145,502 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 374,503 417,40+1,443 374,503 459,005982 049 6361 825,903 417,40
KOVOSVITBAAKOSVICS0005004464377,40377,40+0,02377,40377,4072 642351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 101,201 101,200,001 101,201 101,2000843,401 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351100,10100,10+4,70100,10100,10606 00688,10164,00
K-T-V INVESTBAAKOTVACZ0009048955460,20460,200,00460,20460,2000370,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 296,501 296,50+0,011 296,501 296,50001 000,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251922,30922,300,00922,30922,3000680,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853733,00733,00+4,71733,00733,0010073 300447,00733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804271,00271,000,00271,00271,0000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,101 300,10-3,701 300,101 300,101215 6011 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,8026,800,0026,8026,800022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251611,60613,60+0,59604,20620,0014 3678 812 31988,10800,00
MADETABAAJIMLECS0008420550627,50627,500,00627,50627,5000451,20647,50
MEDICAMENTABAAMEDIKCZ0008455755393,90393,900,00393,90393,9000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,00135,000,00135,00135,000096,00179,00
METALIMEXBAAMETLXCS00084124582 205,002 317,00+5,072 205,002 317,00001 720,002 317,00
MILETABAAMILETCS000502745764,6064,80+0,3064,6064,800054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,20173,20+4,14173,20173,2000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759450,00450,000,00450,00450,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558313,00313,00+0,57313,00313,0000240,00322,00
NKT CABLESBAAKABKLCZ0005082255690,00690,000,00690,00690,0074 830544,00711,40
OKDBAAOKDCZ0005100651320,50322,00-0,03320,20330,00570183 844160,00330,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 621,201 622,00+0,041 621,201 622,0000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,4016,400,0016,4016,40009,0019,90
OSTROJBAAOSTROCS0008435558230,20230,00-0,04230,00230,204811 045142,10247,50
OTAVAN TŘEBOŇBAAOTAVACZ0005090852135,60135,600,00135,60135,600046,00135,60
O2 C.R.BAATELECCZ0009093209352,20355,20+1,77351,50359,003 2111 134 439245,00380,00
PARAMOBAAPARAMCZ0005091355581,00583,00+0,43580,50583,0095 232442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,00103,000,00103,00103,000087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886919 010,3019 188,90+0,8319 010,3019 344,401082 077 67111 035,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 121,101 117,10-0,331 117,101 121,1000770,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652221,00221,000,00221,00221,000086,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 856,701 856,700,001 856,701 856,70001 722,202 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158673,00673,000,00673,00673,0085 384662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 941,002 960,50+1,362 941,002 960,5038 8622 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 050,003 050,00+0,163 050,003 050,00002 541,203 200,00
PRIOR ČRBAAPRICBCS0008457859112,40102,20+0,59102,20112,400098,40165,00
PSVSBAAPRSVOCZ00051115001 319,801 320,000,001 319,801 320,0000995,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154136,70136,700,00136,70136,700090,10147,00
RMS MEZZANINEBAAPVTCS00084162511 980,001 980,000,001 980,001 980,00001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 100,001 100,00+9,981 000,101 100,002830 400380,101 127,50
SČ ARMATURKABAASCARMCS0005003854125,00125,00-4,72125,00125,00202 500115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 395,002 395,000,002 395,002 395,00614 3702 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 210,003 210,00+0,313 210,003 210,00002 613,003 655,00
SELGENBAASELGECZ0009033650405,00409,00+0,98405,00409,0000253,20470,00
SETUZABAASETUZCZ0008460052411,10411,100,00405,60411,10208 178183,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 174,601 174,60+2,131 174,601 174,6000566,101 220,00
SFINXBAASFINXCS0005036458162,00162,000,00162,00162,0000162,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458683,10683,10+4,19683,10683,1000363,00735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259355,00350,000,00350,00355,004716 570325,00502,50
SM ENERGETIKABAASMENGCZ00050783523 363,003 363,00+0,023 363,003 363,0026 7262 240,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 677,502 677,50+5,002 677,502 677,50002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 099,001 044,50-4,951 044,501 099,0000801,101 300,00
SOFTWARE 602BAASOFTWCZ000909230095,0095,000,0095,0095,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952670,20672,00-2,60670,20672,003020 127425,00739,00
SPOLANABAASPOLACS000842495880,0079,80+2,0479,8080,0033827 03865,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,50162,20+0,18161,40168,0051284 69096,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753232,30232,300,00232,30232,302465170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,101 950,100,001 950,101 950,10917 5511 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 375,003 375,10+2,273 375,003 375,10002 800,003 600,10
SUBTERRABAASBTERCS00050230501 140,101 117,00-5,621 117,001 140,103033 880837,001 183,60
ŠMERAL BRNOBAASMERACS0005029354172,10177,00+3,14171,60177,008615 10781,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 091,001 091,00+0,041 091,001 091,0000843,001 120,00
TATRABAATATRACS000501845646,1046,00-0,4346,0046,4054825 22229,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950800,00800,00-1,23800,00800,001411 200402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 257,301 257,300,001 257,301 257,304354 064932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351133,00133,000,00133,00133,00162 12856,00133,00
TOMABAATOMACZ0005088559292,40300,00+2,38292,40300,0016849 54871,40331,10
TRANZABAATRANZCZ0005076356108,00118,80+10,00108,00118,800099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 279,401 279,400,001 279,401 279,40001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150067,1067,30+0,4467,1068,7015 2031 035 50746,0071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,00+5,26150,00150,005750136,00180,00
UNITED ENERGYBABPSZTECZ0005113308157,00157,00-1,87157,00157,0000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 500,001 500,000,001 500,001 500,0034 5001 225,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 470,002 470,000,002 470,002 470,00002 303,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 500,503 500,50-2,083 500,503 500,50414 0022 650,003 850,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658304,30304,300,00304,30304,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585022,0021,90-0,4521,9022,000014,8061,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,101 511,100,001 511,101 511,10001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS0008465159922,10922,100,00922,10922,101922781,001 010,00
VÍTKOVICEBAAVITKOCZ000509855819,0018,10-4,2318,1019,001 93436 0158,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855220,20220,200,00220,20220,2000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850381,00399,00+4,72381,00399,0000240,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056225,10225,100,00225,10225,1000187,30260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,0000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150320,00320,00+3,22320,00320,00123 840195,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657251,20244,800,00244,80251,2000149,00257,60
VULKANBAAVULKACZ0005100453317,50317,500,00317,50317,5000233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 137,503 145,00+0,233 137,503 145,00002 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550132,0032,00-0,9232,0032,000023,9032,30
ZČ ENERGETIKABAAZCENGCZ00050773544 802,304 802,300,004 802,304 802,30004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 050,004 050,000,004 050,004 050,00002 830,004 600,00
ŽĎASBAAZDASCS0005031152360,00360,000,00360,00360,00227 920243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 330,501 325,10-0,361 325,101 330,50001 083,101 870,00