zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 19:01
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 25.02.2004

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.

26.01.200424.02.2004
26.02.200426.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852260,20260,20-7,10260,20260,204210 928118,30281,00
ALIACHEMBABSYNTHCZ000511260713,8013,800,0013,8013,805447 3446,9017,30
ALIACHEMBAASYNTHCZ0005091959135,20134,00-0,88132,00140,201 228167 04069,60165,00
AMMANN CRBAASTVSTCS0005003755283,60283,70+4,60283,60283,7000242,60302,10
ATAS NÁCHODBAAATSNACS0005028257350,00350,100,00350,00350,1000292,80504,50
AVIABAAAVIACS000502075926,4026,400,0026,4026,400019,0029,50
BMTBAABMTBOCS0005030758483,20490,50+1,55483,20490,5000365,30572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607235,40235,30+0,51235,30235,405512 943182,30252,20
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454751,20755,00+0,66751,20755,0000501,20781,70
BRISK TÁBORBAABRITACZ0005074856700,00700,10+2,94700,00700,1000358,80770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 225,001 225,00-1,201 225,001 225,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,00351,000,00351,00351,003712 987250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207325,30325,30-3,70325,30325,3041 301190,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201280,70285,60+1,74280,70285,6000233,00308,50
CONSUS IFBFACONINCZ000802830598,0098,00-0,1098,0098,00201 96047,40104,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 500,103 500,100,003 500,103 500,10002 932,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,00-8,86720,00720,002014 400657,001 001,00
ČECHOFRACHTBAACECHFCZ00084134575 200,905 200,90-3,695 200,905 200,90631 2053 100,005 400,50
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556517,20517,20+0,05517,20517,2000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 000,0011 000,000,0011 000,0011 000,00222 0004 521,2011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,000,001 000,001 000,004343 000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607408,00407,80-1,11400,00408,00348140 512183,30412,40
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752260,00260,00-2,51260,00260,00246 240156,80358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,000,0040,0040,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457202,60202,80+0,39202,40202,809318 84777,10209,90
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741110,40106,10-5,52106,00119,9066075 99755,00124,50
ČEZ, A.S.BAACEZCZ0005112300175,10179,40+2,80174,50179,404 424778 88991,30179,40
ČKD KUTNÁ HORABAACKDKHCS0005008051375,40375,40-0,97375,40375,4000350,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 929,001 929,000,001 929,001 929,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255741,00741,000,00741,00741,0000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353311,20311,200,00311,20311,2000250,10490,10
ENERGOAQUABAAENRGACS0008419750803,00803,00-0,24803,00803,00300240 900490,10902,70
EUROVIA CSBAASTASZCS00050228541 586,501 586,50+2,251 586,501 586,50001 090,101 650,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 545,0016 445,00-0,0316 445,0016 845,000011 111,0016 650,10
GUMOTEXBAAGUMOTCZ0005086751750,00750,000,00750,00750,0021 500550,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 300,002 300,00+2,222 300,002 300,00511 5001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851700,00702,00+5,56700,00725,00328233 433497,10755,00
HOTEL PANORAMABAAPANORCS0008438354700,00705,00+0,71700,00718,006747 878467,60746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 325,001 325,00-10,181 325,001 325,004053 000740,001 475,20
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 HOLDINGBFACZCOICZ0009085908142,20142,200,00142,20142,2000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001656,70656,700,00656,70656,7000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904124,30124,300,00124,30124,3000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,10901,100,00901,10901,1000630,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657810,30850,00+4,89810,30850,001713 974562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 220,002 220,000,002 220,002 220,00002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158426,60426,600,00426,60426,6000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367120,00110,10-8,25110,10120,00313 60156,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955363,10363,100,00363,10363,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 810,002 810,00-1,912 810,002 810,0025 6202 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 270,004 270,00-7,874 270,004 270,0028 5402 910,104 635,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 520,001 520,000,001 520,001 520,00001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 811,802 672,50-5,112 672,502 811,80002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150350,00350,000,00350,00350,0000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 403,102 403,100,002 403,102 403,101536 0472 000,002 550,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 780,702 805,30+1,352 768,302 821,0094261 9211 825,902 883,90
KOVOSVITBAAKOSVICS0005004464392,20392,40+0,35392,20392,405521 577351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 077,801 077,800,001 077,801 077,8000668,601 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335190,1090,100,0090,0090,100090,00165,10
K-T-V INVESTBAAKOTVACZ0009048955430,00430,000,00430,00430,0000332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 285,101 285,100,001 285,101 285,1000851,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,00950,10-1,03950,00950,1000635,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853636,00660,000,00636,00660,004025 920431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804374,50374,500,00374,50374,5000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,001 350,000,001 332,701 350,00001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,0028,000,0028,0028,000022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251762,00768,00+0,65752,00770,00588446 18184,60800,00
MADETABAAJIMLECS0008420550644,90644,900,00644,90644,9000405,10647,50
MEDICAMENTABAAMEDIKCZ0008455755399,50367,100,00367,10399,5000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960153,40153,40-9,76153,40153,40274 14284,40178,00
METALIMEXBAAMETLXCS00084124582 040,002 040,00+0,492 040,002 040,00175357 0001 720,002 175,10
MILETABAAMILETCS000502745754,6054,600,0054,6054,60949154,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552167,80168,10+0,11167,80168,1000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000330,00660,00
MOTORPALBAAMOTORCZ0005084558277,20277,30-9,37277,20310,0011934 636240,00322,00
NKT CABLESBAAKABKLCZ0005082255690,00690,000,00690,00690,0021 380544,00777,00
ODKOLEKBAAODKOLCZ0009064051748,40748,400,00748,40748,4000390,00775,60
OKDBAAOKDCZ0005100651286,50275,00-5,91275,00286,601 068302 601130,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 694,401 731,90+1,131 694,401 863,8000810,001 731,90
ON SEMICONDUCT. CRBABTEROSCZ000910380021,0017,40-12,5617,4021,005 05088 7709,0019,90
OSTROJBAAOSTROCS0008435558203,20203,20+0,04203,20203,2081 626142,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852110,00110,000,00110,00110,000046,00110,00
O2 C.R.BAATELECCZ0009093209309,20305,00-0,65305,00309,201 058323 967245,00380,00
PARAMOBAAPARAMCZ0005091355531,80531,00-0,09531,00531,8042 125442,20579,70
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,00108,000,00108,00108,000087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 261,1017 636,70+1,3817 261,1017 636,7031538 27510 972,5017 701,10
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 196,901 196,900,001 196,901 196,9000720,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652182,70182,70+5,72182,70182,7015628 50186,00182,70
POŠT.TISK.CENINBAAPTCENCZ00084392541 854,501 854,500,001 854,501 854,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158701,00701,000,00701,00701,00128 412662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 780,502 780,50-3,032 780,502 780,50002 211,502 970,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 810,702 820,00+0,332 810,702 820,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859121,50121,50-10,00121,50121,504486111,10165,00
PSVSBAAPRSVOCZ00051115001 313,301 313,300,001 313,301 313,3000856,301 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154105,50105,50-9,67105,50105,50242 53288,10147,00
RMS MEZZANINEBAAPVTCS00084162511 966,701 966,700,001 966,701 966,7011 9671 701,102 050,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 090,701 090,400,001 090,401 090,805458 892380,101 127,50
SČ ARMATURKABAASCARMCS0005003854153,20168,50+9,98153,20168,5000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 250,002 250,000,002 250,002 250,003783 2501 625,802 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 655,003 655,000,003 655,003 655,00002 590,403 655,00
SELGENBAASELGECZ0009033650468,10468,100,00468,10468,1000245,00470,00
SETUZABAASETUZCZ0008460052373,30373,30+5,15373,30373,3000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 179,301 179,30+7,201 179,301 179,301517 690505,301 200,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458735,00735,000,00735,00735,0000312,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259455,00455,000,00455,00455,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 265,003 265,00-1,063 265,003 265,00001 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 502,002 502,000,002 502,002 502,00410 0082 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 050,001 050,100,001 050,001 050,1000801,101 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952687,80652,60-2,59652,60687,805637 500332,50699,80
SPOLANABAASPOLACS000842495886,0086,00-1,1485,5091,0067659 27862,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858165,00162,10-1,75162,10165,006510 65585,40180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753211,30211,300,00211,30211,3000156,70280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 978,001 978,000,001 978,001 978,00001 600,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,203 300,200,003 300,203 300,20002 592,203 600,10
SUBTERRABAASBTERCS00050230501 067,001 067,000,001 067,001 067,0000837,001 103,60
ŠMERAL BRNOBAASMERACS0005029354151,40151,40-2,94151,40151,40182 72562,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 047,201 048,30+0,101 047,201 048,3000843,001 120,00
TATRABAATATRACS000501845652,2055,80+9,8449,5055,8010 641586 10829,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950800,00800,000,00800,00800,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 201,001 201,00-2,031 201,001 201,007084 070932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351124,90124,90+7,67124,90124,9091 12456,00124,90
TOMABAATOMACZ0005088559230,00232,10+0,47230,00232,1024255 93970,50232,10
TRANZABAATRANZCZ0005076356119,10119,100,00119,10119,100099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 421,001 421,100,001 421,001 421,1000990,201 750,00
UNIPETROLBAAUNIPECZ000909150063,8064,10+0,4763,8066,004 061265 61338,2071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000136,00180,00
UNITED ENERGYBAAPSZTECS00084586591 401,001 401,00-0,071 401,001 401,001419 6141 151,001 500,00
UNITED ENERGYBABPSZTECZ0005113308142,00142,100,00142,00142,1000122,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 405,102 405,10-0,202 405,102 405,10614 4311 940,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 201,003 201,000,003 201,003 201,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658283,50291,00+2,75283,50291,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585019,6018,80-6,0018,8020,006 195122 40914,8067,00
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 MIKULOVBAAVINOMCS0008465159851,00851,000,00851,00851,0000781,00928,00
VÍTKOVICEBAAVITKOCZ000509855822,4022,70+1,3322,4022,7067515 3088,4030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855210,60210,60-10,00210,60210,60306 318210,60297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850388,00388,00-3,36388,00388,00259 700210,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056220,20220,200,00220,20220,2000159,10260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353320,00320,00+8,07320,00320,00337107 840139,00320,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150349,00349,00+8,82349,00349,00124 188151,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657230,00230,000,00230,00230,0051 150130,10230,00
VULKANBAAVULKACZ0005100453305,00305,00-3,93305,00305,001305165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 951,502 951,500,002 951,502 951,50002 256,202 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,5028,500,0028,5028,500022,4029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 601,804 601,800,004 601,804 601,8014 6023 260,506 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 500,004 500,000,004 500,004 500,00002 515,004 600,00
ŽĎASBAAZDASCS0005031152351,30351,30+0,02351,30351,3000243,80377,00
ŽOS NYMBURKBAAZOSNYCZ000904835117,5017,50-9,7917,5017,500017,5064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 202,001 202,00+1,231 202,001 202,0090108 180800,001 870,00