zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 16:08
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 19.02.2004

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.

20.01.200418.02.2004
20.02.200422.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852283,20280,00+1,11270,80290,00615172 462118,00280,00
ALIACHEMBABSYNTHCZ000511260713,8013,80+3,7513,8013,80333 8804 507 3806,9017,30
ALIACHEMBAASYNTHCZ0005091959135,20135,200,00135,10135,20364 86669,60165,00
AMMANN CRBAASTVSTCS0005003755283,00279,20-1,44273,20283,0000242,30302,10
ATAS NÁCHODBAAATSNACS0005028257340,00340,100,00340,00340,1000232,30504,50
AVIABAAAVIACS000502075928,0028,000,0028,0028,000019,0029,50
BMTBAABMTBOCS0005030758487,50482,50-1,02482,50487,5000365,30572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607241,20249,20+7,22241,20249,2000182,30249,20
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454677,10677,10-4,75677,10677,101510 157500,10781,70
BRISK TÁBORBAABRITACZ0005074856660,10660,100,00660,10660,1000322,70770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 240,001 240,00-1,971 240,001 240,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,50350,50-3,44350,50350,503010 515250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207335,00337,80-1,14335,00337,8000190,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201280,40280,40-7,55280,40280,40308 412233,00308,50
CONSUS IFBFACONINCZ000802830597,3097,300,0097,3097,300047,40104,50
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 400,105 400,30+3,845 400,105 400,30003 100,005 400,30
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556511,50511,50+0,17511,50511,5073 581380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 000,0010 800,00+1,8810 800,0011 000,0012131 8004 500,0011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156995,00987,000,00987,00995,001817 822460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607394,20406,50+3,25394,20406,502 215886 027183,30406,50
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752266,70266,70+1,75266,70266,7000123,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,000,0040,0040,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457195,90195,50+0,05195,50210,0023348 03576,30209,90
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741104,40104,80+9,85104,40104,80181 88355,00104,80
ČEZ, A.S.BAACEZCZ0005112300175,00172,50-0,86172,50180,8013 5162 365 55689,20174,00
ČKD KUTNÁ HORABAACKDKHCS0005008051351,00385,70+9,85351,00385,7000286,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255741,00741,000,00741,00741,0085 928470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353311,20311,20+2,84311,20311,20103 112250,10490,10
ENERGOAQUABAAENRGACS0008419750770,00770,00+10,00770,00770,00200154 000490,10902,70
EUROVIA CSBAASTASZCS00050228541 620,001 620,00-0,301 620,001 620,003963 1801 052,501 650,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 400,0016 400,10+2,1816 000,0016 400,100011 100,0016 650,10
GUMOTEXBAAGUMOTCZ0005086751819,00819,00+5,00819,00819,0000550,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 305,002 305,00+2,432 305,002 305,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851716,00715,50-0,06715,50716,002115 027497,10755,00
HOTEL PANORAMABAAPANORCS0008438354711,00711,000,00711,00711,0021 422429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 340,601 340,600,001 340,601 340,6000720,001 340,60
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 HOLDINGBFACZCOICZ0009085908151,70151,700,00151,70151,7015022 755130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001624,00624,000,00624,00624,0042 496480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904134,40134,40+5,82134,40134,40304 032110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753860,30860,30-1,99860,30860,3054 302620,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657810,00850,000,00810,00850,0054 130562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 302,002 210,100,002 210,102 302,001943 5542 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
JIHOSTROJBAAJIHSTCS0005036367119,90119,900,00119,90119,90202 39856,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955363,10363,100,00363,10363,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 920,002 920,000,002 920,002 920,001132 1202 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 500,004 500,000,004 500,004 500,00002 910,104 500,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 490,601 490,60-2,961 490,601 490,6022 9811 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 745,902 745,90-5,282 745,902 745,901541 1892 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 756,402 800,00+1,762 755,202 800,00212589 7001 825,902 883,90
KOVOSVITBAAKOSVICS0005004464422,30422,30+1,02422,30422,303012 669351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 061,201 061,20+0,531 061,201 061,2000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351100,00100,00-4,58100,00100,000095,30165,10
K-T-V INVESTBAAKOTVACZ0009048955430,00430,00-2,45430,00430,001430332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 282,001 282,000,001 282,001 282,0000851,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251916,30922,30+0,65916,30922,3000619,401 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853660,00660,00+4,64660,00660,002013 200431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804374,50374,500,00374,50374,5000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 394,001 350,00-3,151 332,701 394,00001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,7026,70-5,3126,7026,701504 00522,2033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251795,40785,00+7,53735,00801,003 6382 880 06584,60790,00
MADETABAAJIMLECS0008420550644,90644,90+5,30644,90644,901811 608405,10647,50
MEDICAMENTABAAMEDIKCZ0008455755391,00391,00-5,98391,00391,0000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960175,60175,60+3,29175,60175,600084,40178,00
METALIMEXBAAMETLXCS00084124581 924,001 929,00+2,221 924,001 929,0080154 1201 720,002 175,10
MILETABAAMILETCS000502745754,5054,60+0,7354,5054,600054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552175,00175,00+7,36175,00175,0020035 000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759364,10364,100,00364,10364,1000330,00661,10
MOTORPALBAAMOTORCZ0005084558306,10306,10-0,03306,10306,10257 653240,00322,00
NKT CABLESBAAKABKLCZ0005082255656,40656,400,00656,40656,4021 313544,00777,00
ODKOLEKBAAODKOLCZ0009064051705,10705,100,00705,10705,1000390,00770,50
OKDBAAOKDCZ0005100651285,60285,20-0,03285,20285,6010028 522127,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 507,801 552,80+3,171 507,801 552,8000810,001 552,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,0016,00+0,6216,0016,003 79260 6729,0016,00
OSTROJBAAOSTROCS0008435558211,20211,200,00211,20211,204845140,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852109,10109,100,00109,10109,100046,00109,10
O2 C.R.BAATELECCZ0009093209309,00309,20+1,37309,00314,00723223 888245,00380,00
PARAMOBAAPARAMCZ0005091355579,50579,70+5,18579,50579,70272155 040442,20579,70
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,00105,00+5,00105,00105,00994587,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886918 356,5017 537,20+1,8617 073,4018 356,50691 185 87210 972,5017 701,10
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 169,001 169,000,001 169,001 169,0000720,001 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652155,40175,00+8,15155,40175,0018431 14286,00176,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 854,501 854,500,001 854,501 854,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158715,60715,60+0,04715,60715,6085 725662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 815,102 867,10+4,252 813,102 867,10002 211,502 970,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 810,202 810,200,002 785,202 810,20002 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 920,201 920,20+0,691 920,201 920,20001 701,102 050,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455987,80987,80-2,40987,80987,8065 927380,101 127,50
SČ ARMATURKABAASCARMCS0005003854139,30139,30+9,94139,30139,3000112,00199,60
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
SELGENBAASELGECZ0009033650468,10468,10+4,93468,10468,1000245,00470,00
SETUZABAASETUZCZ0008460052312,10340,00-0,32312,10373,0017262 864183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 146,201 146,00-0,691 146,001 147,00280313 494505,001 200,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458660,00720,00+8,89660,00720,005136 160312,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259472,50455,00+1,11455,00472,5000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 220,003 220,000,003 220,003 220,001548 3001 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 502,002 502,000,002 502,002 502,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 035,101 035,10-6,241 035,101 035,101010 351801,101 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952705,40699,80+7,47642,00705,40182114 930332,50699,80
SPOLANABAASPOLACS000842495892,0085,30+1,5485,3092,00605 45362,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,00161,60+0,37160,80161,60579 19685,40180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753192,20201,80+5,10183,50201,8000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 966,001 966,00+1,181 966,001 966,0023 9321 600,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 200,103 200,300,003 200,103 200,30002 592,203 600,10
SUBTERRABAASBTERCS00050230501 060,501 061,00+0,041 060,501 061,0000837,001 098,00
ŠMERAL BRNOBAASMERACS0005029354156,00156,000,00156,00156,00162 49662,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 045,001 045,000,001 045,001 045,0000843,001 120,00
TATRABAATATRACS000501845641,5041,10-0,9641,1041,502389 78729,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950811,70811,20+1,40811,20811,7000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 250,601 255,00+0,391 250,601 255,0000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351110,10110,10+0,09110,10110,10384 18456,00123,20
TOMABAATOMACZ0005088559223,00223,00+0,67223,00223,00204 46070,50225,00
TRANZABAATRANZCZ0005076356119,10119,100,00119,10119,100099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 421,001 421,100,001 421,001 421,1000990,201 750,00
UNIPETROLBAAUNIPECZ000909150065,7063,60+0,7963,1065,7017 3011 121 27338,2071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 400,501 400,50-5,371 400,501 400,5068 4031 151,001 500,00
UNITED ENERGYBABPSZTECZ0005113308141,30141,40+0,07141,30141,4000116,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 405,002 405,000,002 405,002 405,00001 901,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 200,103 200,100,003 200,103 200,10002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,20286,100,00286,10291,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,9019,20-6,7919,2020,901 61531 28014,8067,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,001 500,000,001 500,001 500,00001 240,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159851,00851,00+0,11851,00851,0000781,00928,00
VÍTKOVICEBAAVITKOCZ000509855822,2022,70-0,4322,2022,7071816 2898,3030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850415,00415,00+6,95415,00415,00114 565210,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,20200,200,00200,20200,2000159,10260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353212,00233,20+10,00212,00233,2000139,00233,20
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150241,00241,000,00241,00241,0000151,40285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657210,30210,300,00210,30210,3000126,60212,60
VULKANBAAVULKACZ0005100453307,50305,00-4,68305,00307,505416 480165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 897,002 897,50+0,012 897,002 897,50002 256,202 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,5028,50+2,8828,5028,500022,2029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 601,404 601,40-0,044 601,404 601,4029 2033 200,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 600,004 600,000,004 600,004 600,00002 515,004 600,00
ŽĎASBAAZDASCS0005031152350,10350,10-0,25350,10350,103110 853243,80377,00
ŽOS NYMBURKBAAZOSNYCZ000904835126,4026,40-9,8926,4026,400026,4064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 218,001 218,00+0,131 218,001 218,001821 924715,201 870,00