zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 4:07
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 22.03.2004

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.

20.02.200419.03.2004
23.03.200421.04.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852280,00282,00-2,75280,00282,006317 682118,50300,00
ALIACHEMBABSYNTHCZ000511260712,3012,30-0,8012,3012,30728867,2017,30
ALIACHEMBAASYNTHCZ0005091959126,40120,30-4,97120,30126,70728 80272,00165,00
AMMANN CRBAASTVSTCS0005003755293,60293,600,00293,60293,6000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,10350,100,00350,10350,1000292,80450,00
AVIABAAAVIACS000502075933,8033,800,0033,8033,800019,0033,80
BMTBAABMTBOCS0005030758455,50455,50-6,60455,50455,5031 367365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607244,20260,00+6,82244,20260,0016040 630183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454763,40763,400,00763,40763,4000541,00781,70
BRISK TÁBORBAABRITACZ0005074856850,00850,100,00850,00850,1000495,00850,10
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 120,001 120,000,001 120,001 120,0000750,701 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,10351,10+0,02351,10351,1000251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207339,10339,10-0,76339,10339,1000200,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201295,00295,000,00295,00295,00205 900233,00308,50
CONSUS IFBFACONINCZ000802830592,2092,200,0092,2092,20201 84447,40105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 501,003 501,000,003 501,003 501,0013 5012 932,003 988,50
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00950,00
ČECHOFRACHTBAACECHFCZ00084134575 700,005 800,00+5,285 700,005 800,0070403 0003 151,005 800,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,20551,200,00551,20551,2000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 450,0011 201,00-6,5711 200,6011 989,9040456 2974 679,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 035,001 035,000,001 035,001 035,0000692,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607491,00489,60-0,48489,60491,00720353 146183,30496,40
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752300,90252,00-9,74252,00300,9019256 141165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025854,0054,00+0,3754,0054,000028,8055,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457234,00234,000,00234,00234,0014734 39877,10245,00
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741110,00118,80+8,00106,80118,801 135134 51655,00127,40
ČEZ, A.S.BAACEZCZ0005112300189,40188,50-0,73186,00189,4011 7922 220 65296,60191,30
ČKD KUTNÁ HORABAACKDKHCS0005008051360,00360,100,00360,00360,1000350,00424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 928,001 928,000,001 928,001 928,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 001,001 001,000,001 001,001 001,0088 008470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353351,20351,200,00351,20351,2000250,10490,10
ENERGOAQUABAAENRGACS0008419750800,20800,200,00800,20800,2000490,10902,70
EUROVIA CSBAASTASZCS00050228541 610,001 610,00-2,571 610,001 610,001930 5901 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 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751785,00785,00+4,66785,00785,0000580,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 260,002 260,60+4,172 260,002 260,60001 945,002 900,00
HYPOTEČNÍ BANKABACREGICZ00080305091 315,001 315,00-2,721 315,001 315,002026 300760,001 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750216,10216,100,00216,10216,1000167,10348,00
IDEAL STANDARDBAAKEZTECS00084170692 326,002 326,10+4,772 326,002 326,10001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2000134,20191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001687,50687,80+5,00687,50687,8000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904120,00120,00-0,90120,00120,00303 600110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753867,30867,30-3,74867,30867,302521 683682,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,00800,00+0,67800,00800,0032 400562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 437,602 437,60+2,412 437,602 437,60002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 901,002 901,000,002 901,002 901,00002 700,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,00-0,02410,00410,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367143,00143,000,00143,00143,0071 00156,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955342,00342,100,00342,00342,1000272,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 000,003 000,00+1,693 000,003 000,001236 0002 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 954,002 954,00+1,732 954,002 954,00002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150340,00340,000,00340,00340,0000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 890,002 745,60-4,992 745,602 890,00002 000,002 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 060,003 021,40+5,322 995,203 060,004231 291 9111 825,903 068,20
KOVOSVITBAAKOSVICS0005004464402,10401,40-0,02401,40402,105722 903351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 061,201 061,200,001 061,201 061,2000767,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351120,00107,10-5,63107,10120,00445 09990,00164,00
K-T-V INVESTBAAKOTVACZ0009048955509,00509,000,00509,00509,0000342,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 331,101 331,100,001 331,101 331,1000900,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251902,40902,40-7,73902,40902,402118 950665,901 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853684,60684,700,00684,60684,7000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804233,70233,70-9,97233,70233,7000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,001 350,00+3,841 350,001 350,00001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,5029,500,0029,5029,500022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251603,40608,00-0,32603,40648,505 8463 597 42586,30800,00
MADETABAAJIMLECS0008420550556,10556,100,00556,10556,1000416,20647,50
MEDICAMENTABAAMEDIKCZ0008455755405,60405,600,00405,60405,6000330,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960170,00170,00+1,19170,00170,0047180 07095,10179,00
METALIMEXBAAMETLXCS00084124582 140,002 140,00+2,882 140,002 140,00001 720,002 175,10
MILETABAAMILETCS000502745763,1063,40+0,4763,1063,400054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552180,00171,10-4,94171,10180,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558305,70290,00-6,81290,00305,706017 808240,00322,00
NKT CABLESBAAKABKLCZ0005082255680,30680,200,00680,20680,3032 041544,00771,40
OKDBAAOKDCZ0005100651282,40290,00+4,16282,40318,005 9941 853 435130,10310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 726,001 713,00-0,751 713,001 726,0000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380017,0017,00-3,4017,0017,001 00517 0859,0019,90
OSTROJBAAOSTROCS0008435558225,10225,10+0,04225,10225,103675142,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852127,90127,900,00127,90127,900046,00127,90
O2 C.R.BAATELECCZ0009093209333,60327,10-0,81325,40333,602 085684 962245,00380,00
PARAMOBAAPARAMCZ0005091355587,00571,00-3,80570,00587,00604352 819442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,50105,600,00105,50105,600087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886920 568,6020 482,80+0,1619 376,3020 700,0029589 20510 972,5020 482,80
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 043,801 043,80+4,991 043,801 043,8000751,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652221,20221,200,00221,20221,200086,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 911,201 911,200,001 911,201 911,20001 722,202 271,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158675,00675,10+0,01675,00675,1000662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 149,003 150,00+0,033 149,003 150,00002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 900,002 900,000,002 900,002 900,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859130,00130,000,00130,00130,0000111,10165,00
PSVSBAAPRSVOCZ00051115001 313,001 313,100,001 313,001 313,1000890,301 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154144,40144,40+3,14144,40144,400089,10147,00
RMS MEZZANINEBAAPVTCS00084162512 000,802 000,800,002 000,802 000,80001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 000,201 000,300,001 000,201 000,3000380,101 127,50
SČ ARMATURKABAASCARMCS0005003854150,00150,00-0,06150,00150,004600115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 375,002 390,10+0,632 375,002 390,10002 000,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 600,003 655,00
SELGENBAASELGECZ0009033650423,50423,00-10,00423,00423,50104 232253,20470,00
SETUZABAASETUZCZ0008460052370,00370,00+2,77370,00370,0000183,00394,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 150,001 180,00+7,271 150,001 180,001 5801 861 100525,101 220,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458695,00695,00-1,19695,00695,002013 900325,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259440,00440,00+4,76440,00440,003214 080323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 425,503 425,50+0,013 425,503 425,5082281 2422 105,003 425,50
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 525,002 525,000,002 525,002 525,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 110,001 110,00-3,471 110,001 110,0033 330801,101 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952681,50700,00+3,39681,50700,005437 356350,10739,00
SPOLANABAASPOLACS000842495885,5085,50-9,9085,5085,50434264,0099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858170,00170,000,00168,00170,002 106357 81887,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753231,30231,300,00231,30231,3000170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,401 950,400,001 950,401 950,40001 730,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 450,003 450,00+4,503 450,003 450,00002 750,803 600,10
SUBTERRABAASBTERCS00050230501 150,001 150,000,001 150,001 150,002023 000837,001 150,10
ŠMERAL BRNOBAASMERACS0005029354161,10161,100,00161,10161,10284 51168,40180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 070,001 070,00-0,471 070,001 070,001010 700843,001 120,00
TATRABAATATRACS000501845650,0052,80+3,5250,0052,80774 00129,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950807,50807,500,00807,50807,5000402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 251,001 251,000,001 251,001 251,002632 526932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351125,10126,10+0,79125,10126,100056,00131,10
TOMABAATOMACZ0005088559270,00270,10-1,20263,00270,1011430 59271,40280,00
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
UNIPETROLBAAUNIPECZ000909150064,0062,00-2,6662,0064,1019 8571 252 88843,3071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50160,70-9,97160,70178,5000136,00180,00
UNITED ENERGYBABPSZTECZ0005113308155,10155,100,00155,10155,1000124,00156,20
UNITED ENERGYBAAPSZTECS00084586591 490,101 490,10-0,661 490,101 490,102131 2921 180,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 420,102 500,00+3,302 420,102 500,00002 170,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 650,003 650,00+4,283 650,003 650,00002 650,003 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,20311,200,00311,20311,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585023,3023,50+4,4423,3023,500014,8067,00
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 MIKULOVBAAVINOMCS0008465159920,10920,10-7,06920,10920,1065 521781,00990,00
VÍTKOVICEBAAVITKOCZ000509855821,5021,00-2,7721,0021,501 89540 0638,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855220,10220,100,00220,10220,104880200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850398,00398,000,00398,00398,0000212,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056226,00226,000,00226,00226,0000180,00260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,0000150,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150299,90299,900,00299,90299,90123 599176,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657249,00249,000,00249,00249,0000149,00249,00
VULKANBAAVULKACZ0005100453317,50317,50-0,78317,50317,5000221,20392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 870,003 000,00+4,522 870,003 000,00002 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,1031,100,0031,1031,100023,9031,10
ZČ ENERGETIKABAAZCENGCZ00050773544 440,104 440,10-2,304 440,104 440,10626 6414 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 080,004 080,000,004 080,004 080,00002 760,504 600,00
ŽĎASBAAZDASCS0005031152363,20356,90-1,73356,90363,20113 957243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 272,401 315,00+3,341 272,401 315,0000875,501 870,00