zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 17:56
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 16.03.2004

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.

13.02.200415.03.2004
17.03.200415.04.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852282,00286,00+1,59281,00305,00345100 211118,50300,00
ALIACHEMBABSYNTHCZ000511260713,0013,00-1,5113,0013,003604 6807,2017,30
ALIACHEMBAASYNTHCZ0005091959134,00127,60+0,78127,60134,0034846 48072,00165,00
AMMANN CRBAASTVSTCS0005003755286,00286,00+2,58286,00286,0034297 812245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,10350,100,00350,10350,1000292,80504,50
AVIABAAAVIACS000502075930,3030,30+9,7830,3030,300019,0030,30
BMTBAABMTBOCS0005030758487,60487,700,00487,60487,7000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607242,20242,20+0,08242,20242,20245 813182,30259,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454763,40763,400,00763,40763,4000541,00781,70
BRISK TÁBORBAABRITACZ0005074856850,00850,10+0,36850,00850,1000421,10850,10
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 120,001 120,000,001 120,001 120,0000682,501 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009356,70356,700,00356,70356,7000251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207331,30333,00+0,54331,30333,00289 310192,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201281,10295,00+4,94281,10295,0000233,00308,50
CONSUS IFBFACONINCZ000802830598,0098,00-5,7698,0098,0012011 76047,40105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 501,003 501,000,003 501,003 501,00002 932,003 988,50
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00950,00
ČECHOFRACHTBAACECHFCZ00084134575 501,605 501,600,005 501,605 501,60316 5053 151,005 600,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556537,80537,80+1,24537,80537,8000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 230,1011 230,10+0,2611 230,1011 230,10111 2304 616,3011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 003,101 003,10-2,281 003,101 003,101515 047615,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607490,70477,20-2,53477,20490,70983470 802183,30489,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752261,00262,30+0,49261,00262,3000165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025855,5055,50+3,5455,5055,50452 49828,8055,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457233,20245,00+4,83224,10245,0034181 05077,10245,00
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741105,60110,00+1,28105,60110,009410 30355,00127,40
ČEZ, A.S.BAACEZCZ0005112300188,30187,00-1,68186,10190,907 1901 350 46991,30191,30
ČKD KUTNÁ HORABAACKDKHCS0005008051354,50360,10+1,57354,50360,1000350,00440,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 928,001 928,000,001 928,001 928,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 010,001 010,000,001 010,001 010,0000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353341,30341,30+0,02341,30341,30103 413250,10490,10
ENERGOAQUABAAENRGACS0008419750807,00803,00-0,06803,00807,00530425 710490,10902,70
EUROVIA CSBAASTASZCS00050228541 627,501 627,500,001 627,501 627,50001 090,101 655,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 013,3016 013,30-3,8416 013,3016 013,30116 01311 150,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751767,50767,500,00767,50767,5000580,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 274,502 274,50+1,082 274,502 274,50001 945,002 900,00
HYPOTEČNÍ BANKABACREGICZ00080305091 351,801 351,800,001 351,801 351,8000760,001 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750216,10216,100,00216,10216,1000167,10348,00
IDEAL STANDARDBAAKEZTECS00084170692 220,102 220,100,002 220,102 220,10001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2000134,20191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001656,40655,00-6,86655,00656,40149 176480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904122,30122,300,00122,30122,30151 835110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,00901,000,00901,00901,0000672,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657805,10849,00+2,64805,10849,0097 422562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 437,602 437,600,002 437,602 437,60002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 902,002 902,000,002 902,002 902,00002 700,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,000,00410,00410,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367136,60136,60+4,99136,60136,600056,10136,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955342,00342,100,00342,00342,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 822,202 822,10-4,692 822,103 100,00927 0672 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 243,504 243,500,004 243,504 243,50002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,600,001 550,601 550,60001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 931,002 900,50-1,042 900,502 931,00002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150340,10340,100,00340,10340,1000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 890,002 890,000,002 890,002 890,00002 000,002 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 900,002 865,00-1,772 821,402 900,0085244 2521 825,903 068,20
KOVOSVITBAAKOSVICS0005004464408,00402,600,00402,50408,009036 502351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 057,401 057,40-0,031 057,401 057,4022 115767,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351120,00120,000,00120,00120,000090,00164,00
K-T-V INVESTBAAKOTVACZ0009048955509,00509,000,00509,00509,0000336,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 330,101 331,10+0,071 330,101 331,1000877,101 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251977,80981,20+0,34977,80981,2000665,901 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853652,00652,00-6,07652,00652,001610 432431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804356,00356,000,00356,00356,0000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,001 350,000,001 350,001 350,00001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,5029,500,0029,5029,500022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251695,40694,60-9,33694,60695,40602418 63086,00800,00
MADETABAAJIMLECS0008420550600,20600,300,00600,20600,3000416,20647,50
MEDICAMENTABAAMEDIKCZ0008455755405,60405,60+0,52405,60405,6000330,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960172,70170,00-5,02170,00172,70589 98795,10179,00
METALIMEXBAAMETLXCS00084124582 075,002 075,00-4,592 075,002 075,00001 720,002 175,10
MILETABAAMILETCS000502745767,3067,30+9,7867,3067,301067354,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558280,00283,40+1,21280,00283,4000240,00322,00
NKT CABLESBAAKABKLCZ0005082255687,40687,80+1,11687,40687,8032 063544,00771,40
OKDBAAOKDCZ0005100651278,50278,00+0,36278,00278,5028479 026130,10310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 700,001 711,20+4,941 700,001 711,2000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380018,1018,30+1,1018,1018,30009,0019,90
OSTROJBAAOSTROCS0008435558220,00242,00+10,00220,00242,0021150 622142,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852116,30116,40+0,08116,30116,400046,00116,40
O2 C.R.BAATELECCZ0009093209323,10321,50-1,38321,50327,401 324431 482245,00380,00
PARAMOBAAPARAMCZ0005091355634,50581,50-8,32581,50634,503018 060442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695893,9096,60+2,8793,9096,600087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886919 587,9019 500,00-1,0519 351,6019 587,9014273 62310 972,5020 311,80
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 117,001 101,00-1,431 101,001 117,0000751,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652230,00230,00+9,47230,00231,1013029 93386,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 862,201 862,20-2,781 862,201 862,2035 5871 722,202 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158721,00721,000,00721,00721,0000662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 218,503 300,00+0,033 218,503 300,50002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 821,002 821,000,002 821,002 821,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859130,00130,000,00130,00130,0000111,10165,00
PSVSBAAPRSVOCZ00051115001 313,001 313,100,001 313,001 313,1000876,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154135,10135,10-2,10135,10141,500089,10147,00
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,00+1,882 000,002 000,001530 0001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 016,601 016,60+0,141 016,601 016,601010 166380,101 127,50
SČ ARMATURKABAASCARMCS0005003854165,30165,30-4,34165,30165,30101 653115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 290,102 290,10-2,552 290,102 290,1024 5802 000,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 223,003 223,000,003 223,003 223,00002 600,003 655,00
SELGENBAASELGECZ0009033650470,00470,000,00470,00470,0000253,20470,00
SETUZABAASETUZCZ0008460052380,00361,00-5,00361,00380,0015758 362183,00394,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 090,501 090,50-6,551 090,501 090,502527 263516,001 220,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458703,40703,400,00703,40703,4000312,20735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259420,00420,00-2,43420,00420,002840323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 425,503 425,300,003 425,303 425,50517 1272 101,503 425,50
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 510,002 510,000,002 510,002 510,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 100,001 100,00-0,041 100,001 100,003336 300801,101 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952676,00676,00-0,16676,00676,002013 520336,50739,00
SPOLANABAASPOLACS000842495885,0085,00+3,2885,0085,00121 02062,8099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858174,00174,00-3,27173,50180,0028050 04686,90180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753231,20231,200,00231,20231,2000160,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 952,001 952,00+0,071 952,001 952,00815 6161 726,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,103 300,100,003 300,103 300,10002 702,003 600,10
SUBTERRABAASBTERCS00050230501 150,001 145,00-0,431 140,501 150,0000837,001 150,00
ŠMERAL BRNOBAASMERACS0005029354159,00160,00+1,01159,00160,000068,20180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 070,001 070,000,001 070,001 070,0000843,001 120,00
TATRABAATATRACS000501845651,2051,000,0051,0051,201 14158 29929,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950795,00780,10-3,39780,10795,001511 851400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 242,001 242,00+0,521 242,001 242,0011 242932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351125,10126,70+1,36125,10126,700056,00131,10
TOMABAATOMACZ0005088559262,00265,60+3,87262,00265,60287 38671,30280,00
TRANZABAATRANZCZ0005076356119,20119,200,00119,20119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 421,401 421,400,001 421,401 421,40001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150064,8064,00-1,2363,5065,008 560550 84342,1071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000136,00180,00
UNITED ENERGYBABPSZTECZ0005113308154,10155,00+0,58154,10155,0000124,00156,20
UNITED ENERGYBAAPSZTECS00084586591 559,001 559,00+3,271 559,001 559,00812 4721 180,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 420,102 420,100,002 420,102 420,10614 5212 055,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 300,103 300,100,003 300,103 300,10002 650,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,20311,200,00311,20311,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585024,9024,900,0022,5025,002 95671 54414,8067,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 475,001 475,100,001 475,001 475,10001 400,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159950,50955,00+0,47950,50955,0000781,00955,00
VÍTKOVICEBAAVITKOCZ000509855821,2021,40+1,4221,2021,402665 6868,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855219,90219,900,00219,90219,9000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850397,50397,500,00397,50397,5000210,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056226,00226,000,00226,00226,0000180,00260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,0000139,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150299,50299,50-3,35299,50299,5015947 621176,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657244,60244,600,00244,60244,6000149,00245,40
VULKANBAAVULKACZ0005100453310,00310,000,00310,00310,002620191,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 100,003 025,00-2,413 025,003 100,001957 6352 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,1031,100,0031,1031,100023,9031,10
ZČ ENERGETIKABAAZCENGCZ00050773544 545,004 545,00-9,514 545,004 545,00313 6354 000,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 500,004 500,000,004 500,004 500,00002 760,504 600,00
ŽĎASBAAZDASCS0005031152357,50357,50+0,19357,50357,5000243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 254,001 272,30+1,691 254,001 272,3000875,501 870,00