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 - 18.02.2004

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.

19.01.200417.02.2004
19.02.200419.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852276,90276,90+2,40276,90276,9000118,00276,90
ALIACHEMBABSYNTHCZ000511260713,3013,300,0013,3013,3081611 0026,9017,30
ALIACHEMBAASYNTHCZ0005091959135,10135,200,00135,10135,20668 91969,60165,00
AMMANN CRBAASTVSTCS0005003755269,90283,30+4,96269,90283,3000242,30302,10
ATAS NÁCHODBAAATSNACS0005028257340,00340,10-0,26340,00340,1000232,30504,50
AVIABAAAVIACS000502075928,0028,000,0028,0028,000019,0029,50
BMTBAABMTBOCS0005030758487,50487,50-1,51487,50487,5000365,30572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607232,60232,40+0,08232,40250,00307 237182,30241,20
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454710,90710,90+4,99710,90710,901510 664500,10781,70
BRISK TÁBORBAABRITACZ0005074856660,10660,100,00660,10660,10138 581322,70770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 265,001 265,00-4,881 265,001 265,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009363,00363,000,00363,00363,0000250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207341,70341,70+6,78341,70341,7000190,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201303,50303,30-0,03303,30303,504112 300233,00308,50
CONSUS IFBFACONINCZ000802830599,9097,30+2,2097,3099,900047,40104,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 500,103 500,100,003 500,103 500,10002 840,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807790,00790,000,00790,00790,0000657,001 001,00
ČECHOFRACHTBAACECHFCZ00084134575 200,105 200,10-3,705 200,105 200,10210 4003 100,005 400,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556510,60510,600,00510,60510,6000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 600,1010 600,100,0010 600,1010 600,10442 4004 500,0011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156987,00987,000,00987,00987,0032 961460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607393,00393,70+0,25392,50395,30564221 745183,30401,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752262,10262,10+0,80262,10262,1000123,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,000,0040,0040,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457195,40195,40+0,20195,20195,406612 89476,30209,90
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574195,4095,40+3,9295,2095,4043841 78355,0095,40
ČEZ, A.S.BAACEZCZ0005112300169,00174,00+3,50165,50174,0030 1175 086 46189,20174,00
ČKD KUTNÁ HORABAACKDKHCS0005008051350,50351,10+0,17350,50351,1000286,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255741,00741,00-9,63741,00741,0085 928470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353302,60302,600,00302,60302,6000250,10490,10
ENERGOAQUABAAENRGACS0008419750700,00700,000,00700,00700,001711 900490,10902,70
EUROVIA CSBAASTASZCS00050228541 625,001 625,00+1,561 625,001 625,00001 052,501 650,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 050,0016 050,00-3,6016 050,0016 050,00464 20011 100,0016 650,10
GUMOTEXBAAGUMOTCZ0005086751780,00780,00-3,70780,00780,001814 040550,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 250,102 250,100,002 250,102 250,101022 5011 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851690,00716,00+3,76690,00716,00139 223497,10755,00
HOTEL PANORAMABAAPANORCS0008438354711,00711,00-1,99711,00711,0053 555429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 330,001 340,60+0,781 330,001 340,6000720,001 340,60
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 OLYMPIKBACOLYMPCZ0008437001624,00624,00-10,02624,00624,001624480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904121,00127,00+4,95121,00127,0000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753862,10877,80+1,92862,10877,8000620,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657850,00850,00+0,01850,00850,0032 550562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 210,002 210,10-3,902 210,002 390,001023 3602 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
JIHOSTROJBAAJIHSTCS0005036367119,90119,90+10,00119,90119,90101 19956,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955363,10363,100,00363,10363,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 920,002 920,00-1,842 920,002 920,0012 9202 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 500,004 500,00+5,384 500,004 500,0029 0002 910,104 500,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 536,101 536,10+3,011 536,101 536,10001 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 811,802 751,40-1,762 725,402 811,808352 323 0471 825,902 883,90
KOVOSVITBAAKOSVICS0005004464422,00418,00-0,04418,00422,004418 512351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 027,001 055,60+2,781 027,001 055,6000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,30104,80+9,9695,30104,800095,30165,10
K-T-V INVESTBAAKOTVACZ0009048955440,80440,800,00440,80440,8000332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 282,001 282,000,001 282,001 282,0000851,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251916,30916,300,00916,30916,3000619,401 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853660,00630,70-4,43630,70660,0000431,00711,90
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 ŠUMPERKBAASTPSUCZ000501580028,2028,20+4,4428,2028,202507 05022,2033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251750,00730,00-2,66721,00789,503 5942 649 20184,60790,00
MADETABAAJIMLECS0008420550612,40612,40+9,98612,40612,402917 760405,10647,50
MEDICAMENTABAAMEDIKCZ0008455755378,10415,90+9,99378,10415,9000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960170,00170,000,00170,00170,000084,40178,00
METALIMEXBAAMETLXCS00084124581 887,001 887,00+2,001 887,001 887,00001 720,002 175,10
MILETABAAMILETCS000502745754,2054,20-0,1854,2054,20301 62654,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552163,00163,000,00163,00163,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759364,10364,100,00364,10364,1000330,00661,10
MOTORPALBAAMOTORCZ0005084558306,20306,200,00306,20306,2000240,00322,00
NKT CABLESBAAKABKLCZ0005082255651,20656,40+0,87651,20656,7085 247544,00777,00
ODKOLEKBAAODKOLCZ0009064051705,10705,100,00705,10705,1000390,00770,50
OKDBAAOKDCZ0005100651285,10285,300,00285,10290,0028080 385127,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 505,001 505,000,001 505,001 505,0000810,001 505,00
ON SEMICONDUCT. CRBABTEROSCZ000910380015,9015,90-0,6215,9015,90009,0016,00
OSTROJBAAOSTROCS0008435558202,40211,20+3,02202,30211,209018 266140,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852109,10109,100,00109,10109,100046,00109,10
O2 C.R.BAATELECCZ0009093209312,20305,00-0,03302,60312,20729222 857245,00380,00
PARAMOBAAPARAMCZ0005091355575,00551,10-4,15551,10575,002313 082442,20575,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958100,00100,00-2,43100,00100,00111 10087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 107,9017 215,70+1,2617 107,9017 215,7012205 83410 972,5017 701,10
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 169,001 169,000,001 169,001 169,0000720,001 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652161,80161,80+0,43161,80161,80697186,00176,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 854,501 854,500,001 854,501 854,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158715,30715,30+2,03715,30715,30128 584662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 700,002 750,00+1,642 700,002 800,00113316 1502 211,502 970,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 785,002 810,10-1,402 785,002 810,10002 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 MEZZANINEBAAPVTCS00084162511 907,001 907,00-4,651 907,001 907,001222 8841 701,102 050,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 012,101 012,10+2,471 012,101 012,1022 024380,101 127,50
SČ ARMATURKABAASCARMCS0005003854126,70126,70+9,88126,70126,705634112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 250,102 250,10-2,172 250,102 250,1024 5001 625,802 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 655,003 655,000,003 655,003 655,00002 590,403 655,00
SELGENBAASELGECZ0009033650446,10446,10-5,08446,10446,1062 677245,00470,00
SETUZABAASETUZCZ0008460052339,20341,10+0,32339,20355,0000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 200,001 154,00-3,831 152,801 200,00155179 283505,001 200,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458655,60661,20+1,72655,60661,2000312,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259450,00450,00-4,76450,00450,00188 100323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 210,003 220,000,003 210,003 220,00412 8701 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 502,002 502,000,002 502,002 502,00002 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 UHELNÁBAASOKUHCZ0005103952642,00651,10+1,57642,00651,2010165 273332,50674,00
SPOLANABAASPOLACS000842495884,0084,000,0084,0085,9031726 91462,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858160,90161,00+0,12160,90161,00619 81985,40180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753175,00192,00+9,96175,00192,0000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 943,001 943,00-1,161 943,001 943,0011 9431 600,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 200,103 200,100,003 200,103 200,10002 592,203 600,10
SUBTERRABAASBTERCS00050230501 060,501 060,50+4,271 060,501 060,5000837,001 098,00
ŠMERAL BRNOBAASMERACS0005029354156,00156,00-9,61156,00156,00162 49662,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 045,001 045,000,001 045,001 045,1000843,001 120,00
TATRABAATATRACS000501845641,1041,50+2,2141,1041,5027611 35429,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950800,00800,00+1,91800,00800,003225 600400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 250,101 250,100,001 250,101 250,1000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351110,00110,000,00110,00110,000056,00123,20
TOMABAATOMACZ0005088559221,60221,50-0,04221,50244,007116 40570,50225,00
TRANZABAATRANZCZ0005076356119,10119,100,00119,10119,100099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 420,101 421,10+0,071 420,101 421,1000990,201 750,00
UNIPETROLBAAUNIPECZ000909150060,9063,10+1,7759,7064,0011 677726 50138,2071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 480,001 480,000,001 480,001 480,00001 151,001 500,00
UNITED ENERGYBABPSZTECZ0005113308141,30141,30-4,84141,30141,3028039 564116,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 405,002 405,00-1,842 405,002 405,0024 8101 901,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 200,103 200,100,003 200,103 200,10002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658286,10286,10-9,74286,10286,10144 005245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585019,1020,60+7,8519,1020,608 614166 80814,8067,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,000,001 500,001 500,101522 5001 240,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159841,00850,00+1,07841,00850,0000781,00928,00
VÍTKOVICEBAAVITKOCZ000509855822,8022,800,0022,2022,801 73639 3428,3030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850388,00388,00+6,01388,00388,005019 400210,00388,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,20200,200,00200,20200,2000159,10260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353212,00212,000,00212,00212,0000139,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150241,00241,000,00241,00241,0000151,40285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657210,30210,300,00210,30210,3000126,60212,60
VULKANBAAVULKACZ0005100453320,00320,00+3,22320,00320,0000165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 897,002 897,00+5,132 897,002 897,00002 256,202 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550127,7027,70+1,0927,7027,701123 10222,2029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 603,704 603,700,004 603,704 603,70003 200,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 600,004 600,00+1,374 600,004 600,0024110 4002 515,004 600,00
ŽĎASBAAZDASCS0005031152350,10351,00+0,25350,00351,005920 668243,80377,00
ŽOS NYMBURKBAAZOSNYCZ000904835129,3029,30-9,8429,3029,300029,3064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 218,001 216,30-0,301 216,301 218,0087105 890715,201 870,00