zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 4:09
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 24.03.2004

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.

23.02.200423.03.2004
25.03.200423.04.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852291,00300,00+4,85290,10300,0034299 279118,50300,00
ALIACHEMBABSYNTHCZ000511260713,5012,60-6,6612,6013,504325 7677,2017,30
ALIACHEMBAASYNTHCZ0005091959128,00126,90-0,39126,50146,5038453 64072,00165,00
AMMANN CRBAASTVSTCS0005003755276,40276,50-1,67276,40276,5000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,10350,20+0,02350,10350,2000292,80450,00
AVIABAAAVIACS000502075937,0037,00+9,4637,0037,00401 48019,0037,00
BMTBAABMTBOCS0005030758455,50455,60+0,02455,50455,6000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607244,70245,20+0,28244,70245,4017041 687183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454763,40763,400,00763,40763,4000541,00781,70
BRISK TÁBORBAABRITACZ0005074856942,80942,80+5,62942,80942,80109 428495,00942,80
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 120,001 120,000,001 120,001 120,0000750,701 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,10351,100,00351,10351,1000251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207341,70341,70+0,32341,70341,7000200,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201295,00295,000,00295,00295,0000233,00308,50
CONSUS IFBFACONINCZ000802830595,0095,000,0095,0095,00242 28047,40105,00
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 511,005 510,50-4,285 510,505 511,001160 6203 151,005 800,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,20551,200,00551,20551,2000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 325,5011 325,10+1,1011 325,1011 325,60004 679,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,001 010,000,001 010,001 010,0066 060692,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607490,00500,00+2,88487,60503,101 420707 143183,30500,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752263,00263,00-0,07263,00263,009524 985165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025860,0054,10-2,8754,1060,0088951 57128,8055,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457255,30255,50+2,61255,30260,0012331 79277,10255,50
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741107,80107,30-0,18107,30109,0016918 20955,00127,40
ČEZ, A.S.BAACEZCZ0005112300190,00187,30+0,42186,50190,0018 9743 571 44996,60191,30
ČKD KUTNÁ HORABAACKDKHCS0005008051360,00360,20+0,02360,00360,2000350,00424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 928,001 928,000,001 928,001 928,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 001,001 001,000,001 001,001 001,0000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353351,20351,200,00351,20351,2000250,10490,10
ENERGOAQUABAAENRGACS0008419750800,20800,200,00800,20800,2000490,10902,70
EUROVIA CSBAASTASZCS00050228541 674,001 674,00+2,101 674,001 674,001016 7401 090,101 674,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 307,0016 307,000,0016 307,0016 307,000011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751768,50768,50-0,83768,50768,6000580,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 260,502 260,30-0,012 260,002 260,50001 945,002 900,00
HYPOTEČNÍ BANKABACREGICZ00080305091 315,001 315,000,001 315,001 315,0000760,001 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750216,10216,100,00216,10216,1000167,10348,00
IDEAL STANDARDBAAKEZTECS00084170692 416,502 416,50+1,342 416,502 416,50001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2000134,20191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001687,80688,40+5,00687,80688,4000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904120,00120,000,00120,00120,0000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753867,30867,40+0,01867,30867,4000682,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657795,10802,000,00795,10802,0064 784562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 380,102 380,10-2,352 380,102 380,1024 7602 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 901,002 901,000,002 901,002 901,00002 700,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,000,00410,00410,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367130,30130,30-8,88130,30130,30151 95556,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955342,00342,00-0,02342,00342,0016656 772272,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 000,003 000,000,003 000,003 000,0026 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 880,002 880,00+1,312 880,002 880,001440 3202 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150357,00357,000,00357,00357,0000255,00357,00
KDYNIUMBAAKDYNICZ00050236552 730,002 730,100,002 730,002 730,10002 000,002 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 025,603 085,00+1,903 012,703 085,00271819 3981 825,903 085,00
KOVOSVITBAAKOSVICS0005004464420,70421,00+4,88420,70421,0000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 061,201 061,200,001 061,201 061,2000767,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351107,20107,20-7,66107,20107,20747 93390,00164,00
K-T-V INVESTBAAKOTVACZ0009048955510,00510,000,00510,00510,00105 100342,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 331,101 331,100,001 331,101 331,1000900,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251902,40902,400,00902,40902,4000665,901 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853702,70704,00+2,83702,70706,5000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804241,20241,20+6,82241,20241,2000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,001 300,00-3,701 300,001 300,0022 6001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,5029,500,0029,5029,500022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251578,10634,00+10,99578,10634,002 3541 403 21186,30800,00
MADETABAAJIMLECS0008420550557,00557,20+0,01557,00557,2000416,20647,50
MEDICAMENTABAAMEDIKCZ0008455755405,60405,600,00405,60405,6000330,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960168,30160,80-2,54160,80168,300095,10179,00
METALIMEXBAAMETLXCS00084124582 140,002 140,00-2,772 140,002 140,00001 720,002 201,00
MILETABAAMILETCS000502745763,4063,400,0063,4063,400054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552180,00180,00+5,14180,00180,003540156,00230,40
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558281,00281,00-0,03281,00281,00185 058240,00322,00
NKT CABLESBAAKABKLCZ0005082255681,10680,40-1,46680,40681,102617 693544,00771,40
OKDBAAOKDCZ0005100651304,90314,00+4,66286,00314,903 189973 301130,10314,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 603,001 603,00-3,241 603,001 603,005080 150810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,0016,50+3,1216,0016,502 64143 1779,0019,90
OSTROJBAAOSTROCS0008435558230,00225,80-8,76225,70230,0016537 699142,10247,50
OTAVAN TŘEBOŇBAAOTAVACZ0005090852127,90126,40-1,17126,40127,900046,00127,90
O2 C.R.BAATELECCZ0009093209327,30324,70+0,52320,50328,301 574512 363245,00380,00
PARAMOBAAPARAMCZ0005091355570,00570,000,00570,00570,0042 280442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958104,20104,20+3,06104,20104,20424 37687,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886920 207,5020 349,70-0,8620 207,5020 349,7014283 89410 972,5020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 007,001 007,00-6,551 007,001 007,0022 014751,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652221,20221,200,00221,20221,20204 42486,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 862,301 862,30-2,551 862,301 862,3023 7251 722,202 271,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158675,00670,00-0,75670,00675,004026 880662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 002,003 002,00-4,713 002,003 002,00515 0102 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 900,002 900,000,002 900,002 900,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859117,20117,20-9,84117,20117,20151 758111,10165,00
PSVSBAAPRSVOCZ00051115001 313,001 313,100,001 313,001 313,1000890,301 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154144,40144,400,00144,40144,400089,10147,00
RMS MEZZANINEBAAPVTCS00084162512 000,802 000,800,002 000,802 000,80001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 000,201 000,400,001 000,201 000,4088 002380,101 127,50
SČ ARMATURKABAASCARMCS0005003854150,00150,000,00150,00150,0000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 330,302 330,30-2,502 330,302 330,3049 3212 000,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 600,003 655,00
SELGENBAASELGECZ0009033650423,20423,200,00423,20423,2000253,20470,00
SETUZABAASETUZCZ0008460052367,50367,50+3,52367,50367,5000183,00394,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 190,001 188,00+0,251 188,001 190,001 1601 380 080525,101 220,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458702,30702,30+0,17702,30702,3042 809325,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259440,00420,00-4,54420,00440,007432 440323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 425,303 425,30-2,493 425,303 425,3026 8512 105,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 525,002 525,000,002 525,002 525,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 205,001 205,00+1,261 205,001 205,0000801,101 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0010010 000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952685,00688,10+0,74685,00709,009465 776350,10739,00
SPOLANABAASPOLACS000842495887,0091,00+4,5987,0091,000064,0099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858168,10168,00-1,17168,00170,0056595 52287,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753229,00229,00-9,98229,00229,002458170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 920,501 920,50-3,001 920,501 920,5023 8411 730,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 450,003 575,00+3,623 450,003 575,00002 750,803 600,10
SUBTERRABAASBTERCS00050230501 062,101 062,10-0,741 062,101 062,102122 304837,001 150,10
ŠMERAL BRNOBAASMERACS0005029354170,00170,20+0,11161,90170,20284 69568,40180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 070,001 075,00+0,451 070,001 075,0000843,001 120,00
TATRABAATATRACS000501845645,0042,80-8,5442,8045,002 00087 55729,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950807,50807,500,00807,50807,5000402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 251,201 251,100,001 251,101 251,2084105 095932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351126,10126,100,00126,10126,10192 39656,00131,10
TOMABAATOMACZ0005088559270,50275,00+1,77270,50280,00476130 86471,40280,00
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
UNIPETROLBAAUNIPECZ000909150063,0064,10+1,1062,3064,2023 9091 516 50043,3071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,000,00150,00150,005750136,00180,00
UNITED ENERGYBABPSZTECZ0005113308160,00160,000,00160,00160,0000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 491,001 491,000,001 491,001 491,00001 180,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 500,002 500,100,002 500,002 500,10002 170,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 825,503 825,50+4,773 825,503 825,50002 650,003 825,50
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,10311,10-0,03311,10311,10103 111245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585023,9022,50-0,4422,5023,9091020 74114,8067,00
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 MIKULOVBAAVINOMCS0008465159920,10920,00-0,01920,00920,103128 522781,00990,00
VÍTKOVICEBAAVITKOCZ000509855821,0021,000,0021,0021,002 23046 8308,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855220,10220,100,00220,10220,1000200,10297,00
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.PARDUBICBAAVOKPACZ0009064150299,90299,90+0,06299,90299,9000176,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657239,60239,600,00239,60239,6000149,00249,00
VULKANBAAVULKACZ0005100453305,00305,000,00305,00305,0061 830221,20392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 100,003 025,00+0,833 025,003 100,00002 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,1031,100,0031,1031,100023,9031,10
ZČ ENERGETIKABAAZCENGCZ00050773544 443,104 443,10+0,014 443,104 443,1028 8864 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 080,004 080,000,004 080,004 080,00002 760,504 600,00
ŽĎASBAAZDASCS0005031152362,20362,40+0,33362,20362,4072 537243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 272,401 272,40-5,741 272,401 272,401417 814875,501 870,00