zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 10:01
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 17.02.2004

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.

16.01.200416.02.2004
18.02.200418.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852270,80270,40+9,82270,40270,80123 248118,00270,40
ALIACHEMBABSYNTHCZ000511260713,6013,30-2,2013,3013,6096813 0626,9017,30
ALIACHEMBAASYNTHCZ0005091959138,10135,20-2,09135,20138,107510 25369,60165,00
AMMANN CRBAASTVSTCS0005003755245,40269,90+9,93245,40269,9000242,30302,10
ATAS NÁCHODBAAATSNACS0005028257310,00341,00+9,96310,00341,0000232,30504,50
AVIABAAAVIACS000502075928,0028,000,0028,0028,000019,0029,50
BMTBAABMTBOCS0005030758495,00495,00+8,79495,00495,0016983 655365,30572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607232,40232,20-3,73232,20232,40255 808182,30241,20
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454677,10677,10-4,90677,10677,101510 157500,10781,70
BRISK TÁBORBAABRITACZ0005074856630,20660,10+4,74630,20660,1000322,70770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 330,001 330,00-9,831 330,001 330,002431 920580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009353,60363,00+2,65353,60363,0000250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207320,00320,00-4,50320,00320,00185 760190,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201303,30303,40+0,73303,30303,4000233,00308,50
CONSUS IFBFACONINCZ000802830595,2095,20-4,7095,2095,20201 90447,40104,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 500,103 500,10-4,763 500,103 500,10414 0002 840,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807790,00790,000,00790,00790,0000657,001 001,00
ČECHOFRACHTBAACECHFCZ00084134575 400,105 400,100,005 400,105 400,10003 100,005 400,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556510,00510,60+0,11510,00510,6000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 000,0010 600,100,0010 600,1011 000,00332 2004 500,0011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156987,00987,000,00987,00987,0032 961460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607393,70392,70-0,20391,70398,101 211478 491183,30401,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752260,10260,00-2,47260,00273,007218 878123,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,000,0040,0040,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457196,10195,00+0,46195,00211,0024447 76676,30209,90
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574186,3091,80+6,3786,3091,80998 59855,0091,80
ČEZ, A.S.BAACEZCZ0005112300170,40168,10-1,05166,00171,7021 0023 536 14189,20171,00
ČKD KUTNÁ HORABAACKDKHCS0005008051350,50350,500,00350,50350,5000286,00458,10
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
ENERGOAQUABAAENRGACS0008419750700,00700,000,00700,00700,0000490,10902,70
EUROVIA CSBAASTASZCS00050228541 600,001 600,00-3,031 600,001 600,0034 8001 052,501 650,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 650,0016 650,10+2,1416 650,0016 650,100011 100,0016 650,10
GUMOTEXBAAGUMOTCZ0005086751810,00810,00-0,01810,00810,0000550,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 360,002 250,100,002 250,102 360,00920 3611 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851692,60690,00-0,43690,00692,602416 607497,10755,00
HOTEL PANORAMABAAPANORCS0008438354725,50725,50+2,03725,50725,5000429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 330,001 330,100,001 330,001 330,10232278 400720,001 330,10
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000162,00348,00
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 OLYMPIKBACOLYMPCZ0008437001693,30693,50+0,02693,30693,50106 934480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904110,00121,00+10,00110,00121,0000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753861,10861,20+3,44861,10861,2000620,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657849,90849,90+8,96849,90849,9043 400562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,002 300,00+4,542 300,002 300,00002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 945,002 945,000,002 945,002 945,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158426,60426,600,00426,60426,6000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367109,00109,000,00109,00109,000056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955363,10363,10+0,86363,10363,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 975,002 975,00+4,382 975,002 975,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 250,004 270,00+0,474 250,004 270,00002 910,104 270,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 491,101 491,10-2,891 491,101 491,1068 9471 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 899,002 899,000,002 899,002 899,00002 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 809,502 800,70+0,392 775,502 809,50246689 5391 825,902 883,90
KOVOSVITBAAKOSVICS0005004464418,10418,200,00418,10456,0017074 494351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 026,001 027,00+0,091 026,001 027,0000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,3095,300,0095,3095,300095,30165,10
K-T-V INVESTBAAKOTVACZ0009048955440,80440,800,00440,80440,8000332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 282,001 282,000,001 282,001 282,002329 210851,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251916,30916,300,00916,30916,3000619,401 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853660,00660,00+1,69660,00660,007549 500431,00711,90
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 ŠUMPERKBAASTPSUCZ000501580027,0027,000,0027,0027,000022,2033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251790,00750,00-5,06750,00800,001 243968 71284,60790,00
MADETABAAJIMLECS0008420550556,80556,80+3,13556,80556,8000405,10647,50
MEDICAMENTABAAMEDIKCZ0008455755378,10378,10-9,41378,10378,1041 512310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960170,00170,000,00170,00170,000084,40178,00
METALIMEXBAAMETLXCS00084124581 850,001 850,00-2,631 850,001 850,0060111 0001 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
MOTORPALBAAMOTORCZ0005084558306,20306,200,00306,20306,20195 818240,00322,00
NKT CABLESBAAKABKLCZ0005082255650,70650,70-1,51650,70650,701651544,00777,00
ODKOLEKBAAODKOLCZ0009064051705,10705,100,00705,10705,1000390,00770,50
OKDBAAOKDCZ0005100651290,00285,30+0,10285,30300,001 238367 224127,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 495,001 505,00+7,501 495,001 505,0000810,001 505,00
ON SEMICONDUCT. CRBABTEROSCZ000910380015,9016,00+5,9615,9016,003 79251 9509,0016,00
OSTROJBAAOSTROCS0008435558205,00205,000,00205,00205,004820140,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852109,10109,100,00109,10109,100046,00109,10
O2 C.R.BAATELECCZ0009093209306,40305,100,00305,00311,003 9201 199 986245,00380,00
PARAMOBAAPARAMCZ0005091355575,00575,000,00575,00575,0063 450442,20575,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958102,50102,50+2,50102,50102,500087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 225,3017 000,10-2,2216 979,4017 225,306102 63010 972,5017 701,10
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 169,001 169,00+8,901 169,001 169,001214 028720,001 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652170,00161,10-8,41161,10170,0027746 02286,00176,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 854,501 854,500,001 854,501 854,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158701,00701,000,00701,00701,0000662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 705,002 705,50+0,012 705,002 705,50002 211,502 970,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 850,002 850,000,002 850,002 850,00719 9502 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859135,00135,000,00135,00135,0000111,10165,00
PSVSBAAPRSVOCZ00051115001 313,301 313,300,001 313,301 313,3000841,601 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154127,20127,200,00127,20127,200086,00147,00
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,000,002 000,002 000,00001 701,102 050,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455987,70987,70-8,38987,70987,701211 852380,101 127,50
SČ ARMATURKABAASCARMCS0005003854115,10115,30+0,17115,10115,3000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 300,002 300,10+2,222 300,002 300,10001 625,802 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 655,003 655,000,003 655,003 655,00002 590,403 655,00
SELGENBAASELGECZ0009033650470,00470,00+4,44470,00470,0000245,00470,00
SETUZABAASETUZCZ0008460052338,50340,00+3,03338,50340,0000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 147,001 200,00+4,691 147,001 200,00134160 005505,001 200,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458650,00650,000,00650,00650,002013 000312,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259472,50472,50+5,00472,50472,5000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 220,003 220,00-2,423 220,003 220,002683 7201 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,002 502,00+0,032 501,002 502,00002 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 UHELNÁBAASOKUHCZ0005103952642,00641,00-0,17641,00642,005635 940332,50674,00
SPOLANABAASPOLACS000842495887,0084,00-2,3284,0087,002 458209 25262,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858165,00160,80-2,54160,80165,0012720 55385,40180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753174,60174,60-9,76174,60174,604698156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 966,001 966,00-1,201 966,001 966,0023 9321 600,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 200,103 200,100,003 200,103 200,10002 592,203 600,10
SUBTERRABAASBTERCS00050230501 017,001 017,00-4,101 017,001 017,002222 374837,001 098,00
ŠMERAL BRNOBAASMERACS0005029354172,60172,600,00172,60172,600062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 045,001 045,00+0,261 045,001 045,0044 180843,001 120,00
TATRABAATATRACS000501845640,6040,60+0,2440,6040,6039516 03729,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950785,00785,000,00785,00785,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 240,501 250,00+0,801 240,501 250,0000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351110,00110,00-3,59110,00110,00353 85056,00123,20
TOMABAATOMACZ0005088559222,10221,60-0,22221,60222,1014532 18770,50225,00
TRANZABAATRANZCZ0005076356119,10119,10-0,08119,10119,100099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 420,101 420,100,001 420,101 420,1045 680990,201 750,00
UNIPETROLBAAUNIPECZ000909150064,1062,00-4,4660,0066,6040 0042 513 28638,2071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 470,001 480,00+0,681 470,001 480,00001 151,001 500,00
UNITED ENERGYBABPSZTECZ0005113308148,40148,500,00148,40148,5000116,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 450,202 450,200,002 450,202 450,2012 4501 901,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 200,103 200,100,003 200,103 200,10002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658317,00317,000,00317,00317,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,1019,10+3,8017,7019,1038 951733 96514,8067,00
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 MIKULOVBAAVINOMCS0008465159831,00841,00+1,20831,00841,0000781,00928,00
VÍTKOVICEBAAVITKOCZ000509855822,8022,80+3,1622,8022,801 00022 8008,3030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850366,00366,000,00366,00366,0000210,00388,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,20200,20+0,04200,20200,2000159,10260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353212,00212,000,00212,00212,0000139,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150241,00241,000,00241,00241,0061 446151,40285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657210,30210,300,00210,30210,3000126,60212,60
VULKANBAAVULKACZ0005100453310,00310,000,00310,00310,00144 340165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 755,502 755,50-4,652 755,502 755,5012 7562 256,202 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,4027,40-4,5227,4027,401 93651 61322,2029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 603,704 603,700,004 603,704 603,70003 200,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 537,504 537,50+10,004 537,504 537,50002 515,004 537,50
ŽĎASBAAZDASCS0005031152377,00350,10-7,13347,50377,006021 193243,80377,00
ŽOS NYMBURKBAAZOSNYCZ000904835132,5032,50-4,9732,5032,500032,5064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 220,001 220,00-2,401 220,001 220,004251 240715,201 870,00