zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 6:49
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 22.04.2004

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.

23.03.200421.04.2004
23.04.200424.05.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852300,00300,000,00300,00300,00103 000132,10330,00
AMMANN CRBAASTVSTCS0005003755277,50262,00-3,42262,00277,5029176 955245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,40350,50+0,02350,40350,5000292,80400,00
AVIABAAAVIACS000502075926,1026,100,0026,1026,100019,0037,00
BMTBAABMTBOCS0005030758460,10460,10-4,76460,10460,10167 362365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607251,10250,60-0,23250,60251,10246 019183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454751,20751,200,00751,20751,2000541,00781,70
BRISK TÁBORBAABRITACZ00050748561 100,001 100,00+5,761 100,001 100,001314 300521,201 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 010,101 010,100,001 010,101 010,1000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,00350,000,00350,00350,0000251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207343,30343,30+0,79343,30343,3000201,50386,10
CONCORDIA INV.IFBFACONIFCZ0008021201281,40281,50+5,03281,40281,5000247,40308,50
CONSUS IFBFACONINCZ000802830594,5094,50-0,5294,5094,50403 78048,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 400,003 400,000,003 400,003 400,00517 0002 932,003 988,50
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00950,00
ČECHOFRACHTBAACECHFCZ00084134576 200,006 200,000,006 200,006 200,00003 151,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556533,10533,10+0,11533,10533,10126 397421,20561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 700,0011 050,00-3,9111 050,0011 700,00781 2505 399,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 015,001 015,00+6,721 015,001 015,0033 045750,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607516,50522,80+1,10516,50526,001 315689 339185,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752231,10231,00-3,75227,00231,109622 084195,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025855,0055,00+0,9155,0055,00301 65030,0056,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457265,00248,10-6,37246,00265,0025162 876111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574190,0091,00+1,1190,0098,0027225 73055,00127,40
ČEZ, A.S.BAACEZCZ0005112300195,00193,60-1,07193,00196,503 924762 086104,90196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051314,20314,20-3,64314,20314,2092 828314,20424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 839,001 839,000,001 839,001 839,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 029,601 029,60+10,001 029,601 029,605051 480470,301 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353345,40345,40+2,64345,40345,40206 908250,10490,10
ENERGOAQUABAAENRGACS0008419750750,80750,90-0,05750,80750,9000490,20902,70
EUROVIA CSBAASTASZCS00050228541 747,501 757,50+3,441 747,501 757,50001 134,901 760,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 430,0016 430,00+1,7316 430,0016 430,000011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751700,00700,00-0,01700,00700,0032 100670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 130,002 025,00-3,572 025,002 130,002551 1501 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 267,501 270,60-7,721 267,501 270,6000783,701 475,20
IDEAL STANDARDBAAKEZTECS00084170692 456,702 456,70+2,612 456,702 456,70001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001650,00650,000,00650,00650,0021 300480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904154,90154,900,00154,90154,9000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753871,20871,20-4,90871,20871,2054 356750,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657799,10799,90+0,10798,80799,907459 149562,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 390,002 370,10-2,962 370,102 390,001330 8612 052,002 850,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 920,002 920,000,002 920,002 920,00002 700,002 945,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,40411,40+0,09411,40411,5000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367131,10131,100,00131,10131,100056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955311,10311,10-4,30311,10311,1092 800306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 920,002 940,00+1,302 920,002 940,00411 7202 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 080,004 080,100,004 080,004 080,10002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 705,001 601,10+0,031 601,101 705,001118 6511 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 895,502 895,50+3,392 895,502 895,50002 360,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150332,90332,900,00332,90332,9000255,00357,00
KDYNIUMBAAKDYNICZ00050236552 900,002 900,000,002 900,002 900,00002 145,502 900,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 314,503 252,10-2,333 252,103 345,8073240 9101 825,903 417,40
KOVOSVITBAAKOSVICS0005004464440,00440,000,00440,00440,001440351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 180,001 180,000,001 180,001 180,0000893,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335198,7098,70-9,8698,7098,70212 07388,10164,00
K-T-V INVESTBAAKOTVACZ0009048955460,20460,20-0,17459,60460,20104 600390,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 296,501 296,500,001 296,501 296,50001 000,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251898,80900,00+7,75898,80900,0000680,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853685,10685,10+2,23685,10685,1000481,30733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804265,40265,400,00265,40265,4000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 216,001 216,000,001 216,001 216,00001 207,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,4029,40-2,6429,4029,4012922,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251625,30627,90+0,70620,40635,5013 5178 483 27698,00800,00
MADETABAAJIMLECS0008420550623,50600,00-2,08600,00623,5000451,20647,50
MEDICAMENTABAAMEDIKCZ0008455755411,50413,00+1,17411,50413,00135 363352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960120,50125,90+8,91120,50125,9013316 41096,00179,00
METALIMEXBAAMETLXCS00084124582 280,502 280,500,002 280,502 280,50001 720,002 317,00
MILETABAAMILETCS000502745765,0065,000,0065,0065,000054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552166,00166,00-4,04166,00166,0091 494156,00230,40
MJM LITOVELBAAZZNSRCS0008434759450,00450,000,00450,00450,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558302,20312,30+3,37302,20312,3000240,00322,00
NKT CABLESBAAKABKLCZ0005082255660,80656,70-0,69654,10661,303019 727544,00711,40
OKDBAAOKDCZ0005100651370,30372,00+1,22370,30417,00853328 664166,20372,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 725,001 700,60+3,061 650,001 725,0000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380015,9015,90-3,0415,9015,9067210 6859,0019,90
OSTROJBAAOSTROCS0008435558225,50235,00+1,73220,00235,004911 203150,00247,50
O2 C.R.BAATELECCZ0009093209355,30345,90+2,64344,50355,301 724601 338245,00380,00
PARAMOBAAPARAMCZ0005091355600,10593,10-7,32593,10600,1084 780442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,00109,00+5,82105,00109,000087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886918 000,0018 244,30+2,0118 000,0018 244,3012216 48911 035,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 150,001 150,000,001 150,001 150,0000777,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652225,00221,000,00221,00225,007416 53086,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 701,201 862,70+10,251 701,201 862,70001 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158673,00673,000,00673,00673,0014899 604662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 921,003 000,00+2,722 920,003 000,001544 6022 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,00+1,693 000,003 000,0026 0002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 350,001 350,000,001 350,001 350,0000995,101 350,00
RAAB KARCH.STAVIVABAARAABCZ0005101154136,10135,10-2,45135,10136,10121 62590,10147,00
RMS MEZZANINEBAAPVTCS00084162511 963,301 963,30+3,781 963,301 963,3011 9631 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455990,10990,10-9,99990,10990,1065 941382,001 127,50
SČ ARMATURKABAASCARMCS0005003854131,20131,20+0,07131,20131,2000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 291,102 291,10-0,602 291,102 291,1049 1642 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 212,003 212,00+10,003 212,003 212,0013 2122 613,003 655,00
SELGENBAASELGECZ0009033650410,00415,00+1,21410,00415,1000253,20470,00
SETUZABAASETUZCZ0008460052342,00342,000,00342,00342,00175 814183,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 175,001 176,00+2,031 175,001 177,505058 810602,301 220,00
SFINXBAASFINXCS0005036458162,00162,000,00162,00162,0000162,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458662,10662,10-1,16662,10662,10149 269374,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259391,20391,20+0,02391,20391,2000342,40502,50
SM ENERGETIKABAASMENGCZ00050783523 402,503 410,10+0,143 402,503 410,10827 2662 449,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 515,102 515,100,002 515,102 515,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251990,00990,000,00990,00990,0043 960820,101 300,00
SOFTWARE 602BAASOFTWCZ000909230095,0095,000,0095,0095,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952695,10680,60-2,78678,10698,00188129 104479,60739,00
SPOLANABAASPOLACS000842495884,5083,50-2,9083,5084,500065,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858162,00160,80-0,61158,40162,0016025 81997,30180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753254,40254,40+9,98254,40254,4041 018170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 922,001 923,10-0,091 922,001 923,10611 5351 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 460,003 460,000,003 460,003 460,00002 800,003 600,10
SUBTERRABAASBTERCS00050230501 061,001 061,00-2,661 061,001 061,007074 270837,001 183,60
ŠMERAL BRNOBAASMERACS0005029354165,00165,00+3,12165,00165,0071 15585,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 101,001 100,50+0,031 100,501 101,001011 007843,001 120,00
TATRABAATATRACS000501845649,7046,40-2,9246,4049,907 656380 75429,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950781,20790,90+10,00781,20790,9000402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 202,001 202,000,001 202,001 202,003542 070932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351127,10127,10+0,07127,10127,10384 83056,00133,10
TOMABAATOMACZ0005088559303,00301,00-0,06301,00330,0016350 65571,40331,10
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
UNIPETROLBAAUNIPECZ000909150069,0067,30-1,6067,2069,0013 995956 89746,2071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354135,00135,000,00135,00135,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308153,00153,00-2,23153,00153,0020030 600124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 470,001 470,000,001 470,001 470,00001 252,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 551,002 551,00+4,012 551,002 551,00002 333,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 771,503 771,50+2,613 771,503 771,50002 650,003 850,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658288,00288,00-5,26288,00288,00144 032245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,9021,30-6,1621,3021,902 40052 26514,8061,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,101 511,100,001 511,101 511,10001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS0008465159925,00925,000,00925,00925,0021 850781,001 010,00
VÍTKOVICEBAAVITKOCZ000509855821,3023,00+7,9821,3023,0020 568461 8918,8030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850405,50405,500,00405,50405,5000242,50417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056227,50227,500,00227,50227,5000188,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,0000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150275,00275,00-4,28275,00275,0010027 500195,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657239,40239,40-7,71239,40239,4051 197149,00259,40
VULKANBAAVULKACZ0005100453292,00292,00+0,68292,00292,0072 044233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 200,003 200,00+1,263 200,003 200,0013 2002 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,0031,000,0031,0031,0045614 13623,9032,30
ZČ ENERGETIKABAAZCENGCZ00050773544 801,404 801,40+0,024 801,404 801,4029 6034 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 060,004 060,000,004 060,004 060,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152366,70375,00+4,13366,70375,00207 376243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 290,101 290,10+0,031 290,101 290,10001 083,101 870,00