zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 22:28
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 15.04.2004

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.

16.03.200414.04.2004
16.04.200417.05.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852290,00281,10-6,61281,10300,0019256 903125,10330,00
AMMANN CRBAASTVSTCS0005003755288,10288,100,00288,10288,1000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,30350,400,00350,30350,4000292,80405,00
AVIABAAAVIACS000502075926,3026,00-0,3826,0026,30902 34319,0037,00
BMTBAABMTBOCS0005030758465,00465,00-4,34465,00465,0031 395365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607250,60250,60+0,11250,60250,606015 036183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454722,30722,30+0,01722,30722,3000541,00781,70
BRISK TÁBORBAABRITACZ0005074856945,00945,00-4,54945,00945,0021 890506,701 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 010,001 010,100,001 010,001 010,1000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,10351,100,00351,10351,10155 267251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207292,70292,70+0,10292,70292,70144 098201,50386,10
CONCORDIA INV.IFBFACONIFCZ0008021201297,00297,00-0,03297,00297,0000247,40308,50
CONSUS IFBFACONINCZ000802830595,5096,00+1,0595,5096,00282 68448,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 400,003 400,000,003 400,003 400,00002 932,003 988,50
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00950,00
ČECHOFRACHTBAACECHFCZ00084134577 000,007 000,000,007 000,007 000,00003 151,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556532,10532,30+0,05532,10532,3000411,20561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 345,0011 150,00+1,3611 150,0011 345,00004 860,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 035,001 035,00+1,471 035,001 035,0000700,201 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607493,00491,10-0,74491,10493,0016581 193184,50507,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752240,20240,20-5,98240,20240,2022353 565190,30358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025854,1054,100,0054,1054,101 860103 60230,0056,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457253,40254,10+0,23253,40285,0032484 869110,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574188,0086,20-2,0486,2090,001129 88755,00127,40
ČEZ, A.S.BAACEZCZ0005112300188,80190,10+0,84181,20192,106 0921 156 146103,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051348,30348,30+7,43348,30348,3000324,20424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 805,001 805,00-4,941 805,001 805,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255994,40994,400,00994,40994,4000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353341,30341,300,00341,30341,303612 287250,10490,10
ENERGOAQUABAAENRGACS0008419750783,20783,200,00783,20783,2000490,10902,70
EUROVIA CSBAASTASZCS00050228541 620,101 635,00-1,501 620,101 635,004573 5091 122,201 674,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 400,0016 400,00+1,8616 400,0016 400,000011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751700,10700,10+0,01700,10700,1021 400670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,002 100,000,002 100,002 100,001633 6001 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 250,002 250,00-7,192 250,002 250,0024 5001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908148,00148,00-2,11148,00148,0015022 200134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001650,00650,000,00650,00650,00138 450480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904125,00137,50+10,00125,00137,5000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753867,00867,000,00867,00867,0000750,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657799,20799,90-5,89799,20799,901713 590562,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 370,202 370,20-2,562 370,202 370,2037 1112 052,002 940,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 920,002 920,000,002 920,002 920,00002 700,003 033,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,10410,100,00410,10410,2000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367131,00131,000,00131,00131,00709 17056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955325,10325,100,00325,10325,1000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 902,502 902,500,002 902,502 902,5025 8052 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 300,004 300,000,004 300,004 300,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 545,101 545,100,001 545,101 545,10001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 943,002 943,000,002 943,002 943,00002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150332,90332,900,00332,90332,9061 997255,00357,00
KDYNIUMBAAKDYNICZ00050236552 900,002 900,00+6,202 900,002 900,00002 145,502 900,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 241,103 280,10-0,573 240,003 310,003611 176 3671 825,903 417,40
KOVOSVITBAAKOSVICS0005004464378,00400,00+5,82378,00400,0000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 000,001 000,00+0,501 000,001 000,0055 000843,401 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351106,00116,30+10,55106,00116,300088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955460,20460,200,00460,20460,2000370,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 296,501 296,500,001 296,501 296,50001 000,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251902,30902,30-2,16902,30902,3076 316680,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853733,00700,00-4,50700,00733,00139 265447,00733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804265,40265,400,00265,40265,4000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,101 350,10+3,841 350,101 350,10001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,2026,20-2,2326,2026,203759 82522,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251616,60619,00+0,56608,60622,0011 5077 109 92588,10800,00
MADETABAAJIMLECS0008420550592,00592,10-2,93592,00592,102816 577451,20647,50
MEDICAMENTABAAMEDIKCZ0008455755377,80377,80-4,08377,80377,8062 267352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960128,00128,00-5,18121,50128,0035945 89496,00179,00
METALIMEXBAAMETLXCS00084124582 305,002 280,00-1,082 280,002 305,00001 720,002 317,00
MILETABAAMILETCS000502745764,9064,90+0,6264,9064,900054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,20173,00+4,02167,50173,2000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759450,00450,000,00450,00450,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558330,00320,00+2,53320,00330,00247 820240,00322,00
NKT CABLESBAAKABKLCZ0005082255617,70625,00+0,64617,70625,002817 470544,00711,40
OKDBAAOKDCZ0005100651343,00326,00+1,52323,00355,007 8132 756 171160,00330,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 622,001 622,000,001 622,001 622,0000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,4016,400,0016,4016,40009,0019,90
OSTROJBAAOSTROCS0008435558220,00213,30-7,26213,30220,00469 993142,10247,50
OTAVAN TŘEBOŇBAAOTAVACZ0005090852128,40128,40+1,82128,40128,400046,00135,60
O2 C.R.BAATELECCZ0009093209350,00351,10+0,05346,20355,003 7401 301 869245,00380,00
PARAMOBAAPARAMCZ0005091355583,10583,00-4,42582,00584,102313 418442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,00104,10+1,06103,00104,100087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886918 798,1018 950,00+1,2218 354,5019 200,001372 551 90711 035,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 166,001 166,00+10,001 166,001 166,0033 498770,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652225,00225,00+1,80225,00225,000086,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 856,701 856,700,001 856,701 856,70001 722,202 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158673,00673,000,00673,00673,003624 228662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 980,002 980,00-5,392 980,002 980,0012 9802 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 170,103 170,10+1,363 170,103 170,10002 541,203 200,00
PRIOR ČRBAAPRICBCS0008457859108,1099,10+0,8198,30108,100098,30165,00
PSVSBAAPRSVOCZ00051115001 319,901 320,000,001 319,901 320,0000995,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154136,70137,00+0,21136,70137,000090,10147,00
RMS MEZZANINEBAAPVTCS00084162511 980,001 980,000,001 980,001 980,00001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 100,001 000,100,001 000,101 100,003637 402380,101 127,50
SČ ARMATURKABAASCARMCS0005003854128,10128,100,00128,10128,1000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 305,102 305,100,002 305,102 305,10511 5262 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 218,503 218,50+0,093 218,503 218,50002 613,003 655,00
SELGENBAASELGECZ0009033650409,00409,000,00409,00409,002818253,20470,00
SETUZABAASETUZCZ0008460052360,00360,00-5,26360,00360,00134 680183,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 150,101 120,00-2,691 120,001 150,105057 054566,101 220,00
SFINXBAASFINXCS0005036458162,00162,000,00162,00162,0000162,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458665,10665,100,00665,10665,1085 321363,00735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259390,00390,00+0,59390,00390,004617 940325,00502,50
SM ENERGETIKABAASMENGCZ00050783523 361,203 360,00+0,113 360,003 361,20620 1652 240,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 800,002 800,00+0,982 800,002 800,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251990,00990,00-5,21990,00990,0098 910801,101 300,00
SOFTWARE 602BAASOFTWCZ000909230095,0095,000,0095,0095,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952672,10666,90-0,78666,00672,1014395 601425,00739,00
SPOLANABAASPOLACS000842495880,2080,20+0,2580,2080,20201 60465,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,80161,70+0,24161,40162,0015525 05496,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753229,70227,10-2,23227,10229,70163 644170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 950,000,001 950,001 950,0023 9001 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,003 300,00-2,223 300,003 300,00413 2002 800,003 600,10
SUBTERRABAASBTERCS00050230501 117,001 117,00-1,081 117,001 117,0011 117837,001 183,60
ŠMERAL BRNOBAASMERACS0005029354177,10177,100,00177,10177,10346 02181,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 100,001 100,00+0,821 100,001 100,0000843,001 120,00
TATRABAATATRACS000501845642,1044,00+2,5642,1044,0068530 11329,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950820,00800,000,00800,00820,006350 540402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 261,101 261,10+0,151 261,101 261,102734 050932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351133,00133,00-0,07133,00133,00729 57656,00133,10
TOMABAATOMACZ0005088559310,00310,000,00301,50310,0018456 82671,40331,10
TRANZABAATRANZCZ0005076356122,70131,80+7,41122,70131,800099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 279,401 279,400,001 279,401 279,40001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150068,8068,20-0,8768,2069,3012 278842 80446,0071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,000,00150,00150,0000136,00180,00
UNITED ENERGYBABPSZTECZ0005113308157,00157,00+1,94157,00157,0000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 470,001 470,00+2,081 470,001 470,00001 225,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 440,102 440,10-1,212 440,102 440,10614 6412 303,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 771,803 771,80+2,623 771,803 771,80002 650,003 850,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658304,20304,200,00304,20304,20144 259245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,9021,90+1,8621,9021,903006 57014,8061,00
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 MIKULOVBAAVINOMCS0008465159922,10922,10-5,90922,10922,1065 533781,001 010,00
VÍTKOVICEBAAVITKOCZ000509855818,2019,20+2,1218,2019,205 831109 7698,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855220,20220,200,00220,20220,2000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850381,00417,00+9,44381,00417,006024 660240,00417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056225,00227,50+1,11225,00227,5000187,30260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,0000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150299,90299,90-4,79299,90299,90335100 467195,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657244,80244,800,00244,80244,8000149,00257,60
VULKANBAAVULKACZ0005100453290,00290,00+1,43290,00290,0061 740233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 077,003 077,00-0,423 077,003 077,002061 5402 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,5031,50-1,2531,5031,503049 57623,9032,30
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
ŽĎASBAAZDASCS0005031152360,00360,000,00360,00360,00145 040243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 228,501 271,00+5,471 228,501 271,00001 083,101 870,00