zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 6:51
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 19.03.2004

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.

18.02.200418.03.2004
22.03.200419.04.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852290,00290,000,00280,00290,0028177 658118,50300,00
ALIACHEMBABSYNTHCZ000511260712,4012,40+0,8112,4012,402803 4727,2017,30
ALIACHEMBAASYNTHCZ0005091959126,40126,60+0,15126,40126,6014818 73672,00165,00
AMMANN CRBAASTVSTCS0005003755293,60293,600,00293,60293,6000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,10350,100,00350,10350,1000292,80504,50
AVIABAAAVIACS000502075933,8033,80+12,6633,8033,800019,0033,80
BMTBAABMTBOCS0005030758487,60487,700,00487,60487,7000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607243,10243,40+0,20243,10243,40276 567182,30259,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454763,40763,400,00763,40763,4000541,00781,70
BRISK TÁBORBAABRITACZ0005074856850,00850,100,00850,00850,1000421,10850,10
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 120,001 120,000,001 120,001 120,0000682,501 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009332,10351,00+5,69332,10351,0000251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207341,70341,70+2,55341,70341,7000192,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201295,00295,000,00295,00295,0000233,00308,50
CONSUS IFBFACONINCZ000802830592,2092,200,0092,2092,20605 53247,40105,00
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 700,005 508,60-1,805 508,605 700,0031176 5093 151,005 609,80
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,20551,200,00551,20551,2000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 450,1011 989,90+2,3011 450,1011 989,9010115 0414 616,3011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 035,001 035,000,001 035,001 035,0000615,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607494,00492,00-0,88490,40496,10283139 087183,30496,40
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752279,20279,20+3,29279,20279,2000165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025853,8053,80+0,3753,8053,800028,8055,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457233,10234,00+0,81233,10234,00368 41677,10245,00
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741106,80110,00+3,57106,80110,00768 21355,00127,40
ČEZ, A.S.BAACEZCZ0005112300188,00189,90+1,11185,20190,103 376638 51091,30191,30
ČKD KUTNÁ HORABAACKDKHCS0005008051360,00360,100,00360,00360,1000350,00440,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 928,001 928,000,001 928,001 928,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 001,001 001,000,001 001,001 001,0000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353351,20351,200,00351,20351,2041 405250,10490,10
ENERGOAQUABAAENRGACS0008419750800,20800,200,00800,20800,2000490,10902,70
EUROVIA CSBAASTASZCS00050228541 652,501 652,50+2,951 652,501 652,50001 090,101 670,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 306,7016 306,700,0016 306,7016 306,700011 150,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751750,00750,000,00750,00750,001750580,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 170,102 170,10+0,862 170,102 170,1012 1701 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 220,002 220,000,002 220,002 220,00613 3201 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2000134,20191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001654,50655,00+0,07654,50655,0053 273480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904121,10121,10-0,98121,10121,106727110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,00901,000,00901,00901,0000672,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657774,80794,60-0,55774,70794,6000562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 380,202 380,20+0,212 380,202 380,2037 1412 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 901,002 901,000,002 901,002 901,00002 700,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,10+0,02410,00410,1000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367143,00143,000,00143,00143,000056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955342,00342,100,00342,00342,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 950,002 950,00+3,322 950,002 950,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 300,004 300,000,004 300,004 300,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,600,001 550,601 550,60001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 903,502 903,50+0,062 903,502 903,50002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150340,00340,000,00340,00340,0000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 890,002 890,000,002 890,002 890,00002 000,002 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 051,802 868,60-5,942 868,603 070,003331 015 2901 825,903 068,20
KOVOSVITBAAKOSVICS0005004464401,50401,50-0,19401,30401,508032 118351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 061,201 061,200,001 061,201 061,2000767,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351113,50113,500,00113,50113,500090,00164,00
K-T-V INVESTBAAKOTVACZ0009048955509,00509,000,00509,00509,0000336,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 331,101 331,100,001 331,101 331,1000877,101 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251978,00978,000,00978,00978,0054 890665,901 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853684,60684,70+5,01684,60684,7000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804259,60259,60-9,98259,60259,6000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,001 300,000,001 300,001 300,001013 0001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,5029,500,0029,5029,500022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251593,20610,00+3,19593,20620,0019 60711 767 79086,00800,00
MADETABAAJIMLECS0008420550556,10556,10+0,08556,10556,1073 893416,20647,50
MEDICAMENTABAAMEDIKCZ0008455755405,60405,600,00405,60405,6000330,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960182,60168,00-4,16168,00182,60162 79095,10179,00
METALIMEXBAAMETLXCS00084124582 080,002 080,00-4,362 080,002 080,0012 0801 720,002 175,10
MILETABAAMILETCS000502745763,1063,10-0,1563,1063,101594754,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552180,00180,00-3,74180,00180,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558311,30311,20+3,28311,20311,30164 980240,00322,00
NKT CABLESBAAKABKLCZ0005082255680,20680,20-1,44680,20680,2064 081544,00771,40
OKDBAAOKDCZ0005100651295,00278,40+0,07278,40300,00833246 363130,10310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 726,001 726,00-0,161 726,001 726,0000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380017,6017,600,0017,6017,60009,0019,90
OSTROJBAAOSTROCS0008435558225,00225,000,00225,00225,00194 275142,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852127,90127,900,00127,90127,900046,00127,90
O2 C.R.BAATELECCZ0009093209329,40329,800,00329,40335,10425140 753245,00380,00
PARAMOBAAPARAMCZ0005091355593,50593,60+1,31593,50593,6000442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,50105,60+4,45105,50105,600087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886919 962,0020 449,70+2,2119 962,0020 449,7049994 68310 972,5020 449,70
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453994,10994,100,00994,10994,1032 982751,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652221,20221,20-3,99221,20221,205011 06086,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 911,201 911,20+2,621 911,201 911,20001 722,202 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158675,00675,00-10,83675,00675,0085 400662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 149,503 149,00+4,963 149,003 149,50002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 900,002 900,000,002 900,002 900,0025 8002 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.STAVIVABAARAABCZ0005101154140,00140,00+1,81140,00140,00507 00089,10147,00
RMS MEZZANINEBAAPVTCS00084162512 000,802 000,800,002 000,802 000,80001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 000,101 000,20-1,011 000,101 000,202424 003380,101 127,50
SČ ARMATURKABAASCARMCS0005003854150,10150,100,00150,10150,101150115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 370,002 375,10+0,212 370,002 375,10002 000,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,00-0,713 200,003 200,0026 4002 600,003 655,00
SELGENBAASELGECZ0009033650470,00470,000,00470,00470,0000253,20470,00
SETUZABAASETUZCZ0008460052360,00360,00-2,70360,00360,00155 400183,00394,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 100,001 100,00-1,821 100,001 100,004044 000516,001 220,00
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.BAASLEZACZ0005018259420,00420,000,00420,00420,00208 400323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 425,503 425,000,003 425,003 425,502689 0512 101,503 425,50
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 510,102 525,00+0,592 510,102 525,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 150,001 150,00+3,601 150,001 150,0000801,101 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952677,00677,000,00677,00677,0012886 656336,50739,00
SPOLANABAASPOLACS000842495894,9094,90-0,9394,9094,900062,8099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858170,30170,00-1,90170,00170,301 036176 32586,90180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753231,20231,30+0,04231,20231,3000160,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,501 950,50+1,531 950,501 950,50001 726,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 301,003 301,20+0,033 301,003 301,20002 702,003 600,10
SUBTERRABAASBTERCS00050230501 150,101 150,10+1,771 150,101 150,1000837,001 150,10
ŠMERAL BRNOBAASMERACS0005029354161,10161,100,00161,10161,10464468,20180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 075,001 075,10+0,471 075,001 075,1000843,001 120,00
TATRABAATATRACS000501845651,0051,00-3,4051,0051,0030115 35129,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950785,60807,50+1,57785,60807,5000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 251,001 251,000,001 251,001 251,0000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351125,10125,100,00125,10125,10384 75456,00131,10
TOMABAATOMACZ0005088559273,40273,40+1,25271,70273,404512 28671,30280,00
TRANZABAATRANZCZ0005076356119,20119,200,00119,20119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 279,401 279,400,001 279,401 279,40001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150064,5063,70+0,1563,5064,506 325405 15442,1071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000136,00180,00
UNITED ENERGYBABPSZTECZ0005113308155,10155,100,00155,10155,1000124,00156,20
UNITED ENERGYBAAPSZTECS00084586591 500,001 500,00-3,781 500,001 500,0034 5001 180,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 420,102 420,100,002 420,102 420,10002 055,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 307,003 500,00+6,053 307,003 500,00002 650,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,20311,200,00311,20311,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585022,5022,50-0,8822,5022,50551 23814,8067,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 510,101 510,100,001 510,101 510,10001 400,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159990,00990,00+3,65990,00990,0043 960781,00990,00
VÍTKOVICEBAAVITKOCZ000509855822,2021,600,0021,6022,201 35929 5428,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855220,10220,100,00220,10220,1000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850398,00398,000,00398,00398,0000210,00415,00
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.PARDUBICBAAVOKPACZ0009064150299,90299,900,00299,90299,9000176,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657249,00249,00+4,05249,00249,00153 735149,00249,00
VULKANBAAVULKACZ0005100453320,00320,00+3,22320,00320,0000191,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 850,502 870,00+2,462 850,502 870,00002 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,1031,100,0031,1031,100023,9031,10
ZČ ENERGETIKABAAZCENGCZ00050773544 545,004 545,000,004 545,004 545,00004 000,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 080,004 080,000,004 080,004 080,00002 760,504 600,00
ŽĎASBAAZDASCS0005031152363,40363,20+1,79363,20363,4062 180243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 272,401 272,40-9,041 272,401 272,401519 086875,501 870,00