zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 19:54
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 27.02.2004

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.

28.01.200426.02.2004
01.03.200429.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852301,50282,00-1,43282,00301,505115 201118,30286,10
ALIACHEMBABSYNTHCZ000511260713,7013,700,0013,7013,703 98453 7846,9017,30
ALIACHEMBAASYNTHCZ0005091959136,50136,50+1,86135,30142,001 602226 86469,60165,00
AMMANN CRBAASTVSTCS0005003755283,60286,40+0,95283,60286,4000242,60302,10
ATAS NÁCHODBAAATSNACS0005028257350,00350,100,00350,00350,1000292,80504,50
AVIABAAAVIACS000502075923,8023,80-0,4123,8023,8037119,0029,50
BMTBAABMTBOCS0005030758490,50490,500,00490,50490,5000365,30572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607236,10236,10+0,21236,10236,10419 680182,30252,20
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454678,20678,20-9,98678,20678,2064 069501,20781,70
BRISK TÁBORBAABRITACZ0005074856700,00700,100,00700,00700,1000358,80770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 225,001 225,000,001 225,001 225,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,00351,000,00351,00351,0000250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207337,80338,40+0,17337,80338,4000190,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201284,60284,60+0,03284,60284,6000233,00308,50
CONSUS IFBFACONINCZ000802830595,0095,00-4,0495,0095,00403 80047,40104,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 500,103 501,10+0,023 500,103 501,10002 932,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,001 001,00
ČECHOFRACHTBAACECHFCZ00084134575 400,505 400,50+1,895 400,505 400,50003 100,005 400,50
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556521,20526,70+1,05521,20526,7000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 050,0011 050,00+0,4511 050,0011 050,00777 3504 521,2011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 020,001 020,000,001 020,001 020,0000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607400,80405,00+1,25399,60405,00514206 644183,30412,40
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752266,70266,70+2,57266,70266,704010 668156,80358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,000,0040,0040,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457204,70208,00+1,66204,70212,0047799 36577,10209,90
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741112,50127,40+15,71112,50127,4063174 82055,00127,40
ČEZ, A.S.BAACEZCZ0005112300177,80179,90+1,52176,00180,7022 0153 931 74391,30179,90
ČKD KUTNÁ HORABAACKDKHCS0005008051375,40375,400,00375,40375,4000350,00458,10
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
ENERGOAQUABAAENRGACS0008419750800,00803,00-0,06800,00803,00338271 300490,10902,70
EUROVIA CSBAASTASZCS00050228541 620,001 620,00+4,181 620,001 620,00116187 9201 090,101 650,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 500,0016 500,00+0,3316 500,0016 500,001362 244 00011 111,0016 650,10
GUMOTEXBAAGUMOTCZ0005086751750,00750,000,00750,00750,0000550,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 306,002 306,000,002 306,002 306,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851740,00750,00+6,83705,00750,0012793 577497,10755,00
HOTEL PANORAMABAAPANORCS0008438354750,00750,00+6,38750,00750,006851 000467,60750,00
HYPOTEČNÍ BANKABACREGICZ00080305091 325,001 331,20+0,461 325,001 331,2000740,001 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000162,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 190,002 200,00+0,452 190,002 200,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908143,90143,90-1,16143,90143,9000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001656,70656,700,00656,70656,7000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904130,50130,50-4,53130,50130,5000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,10901,100,00901,10901,1000630,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657826,40826,50-1,84826,40826,5000562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 295,002 295,000,002 295,002 295,00002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 902,00+1,822 850,002 902,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,00-3,89410,00410,0041 640337,50451,10
JIHOSTROJBAAJIHSTCS0005036367110,10110,10+0,09110,10110,10121 32156,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955363,10363,100,00363,10363,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 955,002 955,00+5,162 955,002 955,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 270,004 270,000,004 270,004 270,00002 910,104 635,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 602,701 602,70+5,441 602,701 602,70001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 672,502 603,60-2,702 602,502 674,20002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150350,00327,50-6,42327,50350,0000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 553,002 464,50-3,462 464,502 553,00002 000,002 553,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 852,602 942,70+3,102 848,702 942,707892 291 9491 825,902 942,70
KOVOSVITBAAKOSVICS0005004464405,60405,60+1,07405,60405,60208 112351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 077,801 077,800,001 077,801 077,8000668,601 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335196,7096,70-2,3296,7096,700090,00165,10
K-T-V INVESTBAAKOTVACZ0009048955388,00400,00-6,97388,00400,0041 576332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 330,101 367,00+2,771 330,101 367,0000851,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,00950,000,00950,00950,0000635,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853660,60660,60+0,33660,60660,6000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804356,20356,20-4,88356,20356,2000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 362,701 375,00+5,761 362,701 375,00001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,6027,600,0027,6027,600022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251760,00768,00+1,70741,20769,002 4651 872 10184,60800,00
MADETABAAJIMLECS0008420550645,00645,00+0,01645,00645,0074 515405,10647,50
MEDICAMENTABAAMEDIKCZ0008455755391,40391,400,00391,40391,4000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960179,00179,00+16,68179,00179,00632113 12884,40179,00
METALIMEXBAAMETLXCS00084124582 050,002 050,000,002 050,002 050,00001 720,002 175,10
MILETABAAMILETCS000502745760,0060,00+9,8960,0060,000054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552175,00175,00+6,96175,00175,001 953332 110156,00230,40
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000330,00660,00
MOTORPALBAAMOTORCZ0005084558276,20276,20-0,39276,20276,203829240,00322,00
NKT CABLESBAAKABKLCZ0005082255694,40694,40+4,15694,40694,4000544,00777,00
OKDBAAOKDCZ0005100651280,90280,90+0,17280,90280,90349 551130,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 779,201 786,90-0,321 779,201 786,9000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380019,2019,20+9,7119,2019,20509609,0019,90
OSTROJBAAOSTROCS0008435558203,50203,600,00203,50203,6000142,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852111,00111,00+0,81111,00111,00202 22046,00111,00
O2 C.R.BAATELECCZ0009093209301,50325,10+6,59301,50325,209 7743 075 894245,00380,00
PARAMOBAAPARAMCZ0005091355538,10538,100,00538,10538,1052 691442,20579,70
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958106,00106,00-1,85106,00106,00121 27287,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 871,0017 900,00+1,0217 804,4017 900,0015267 32410 972,5017 900,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 197,001 197,000,001 197,001 197,001720 349720,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652201,10201,10+0,09201,10201,105210 45786,00201,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 854,501 854,500,001 854,501 854,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158800,00800,00+3,76800,00800,0000662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 780,502 780,500,002 780,502 780,50002 211,502 970,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 820,202 825,00+1,982 820,202 825,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859121,50121,500,00121,50121,5000111,10165,00
PSVSBAAPRSVOCZ00051115001 313,301 313,300,001 313,301 313,3000856,301 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154127,60127,60+10,00127,60127,600088,10147,00
RMS MEZZANINEBAAPVTCS00084162511 966,701 966,70+0,161 966,701 966,70001 701,102 050,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 093,401 093,400,001 093,401 093,401010 934380,101 127,50
SČ ARMATURKABAASCARMCS0005003854165,60165,60+13,73165,60165,6000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 290,002 290,00-2,552 290,002 290,0049 1601 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
SETUZABAASETUZCZ0008460052388,80388,80+1,43388,80388,8000183,00388,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 207,901 218,00-0,161 207,901 220,00223272 345505,301 220,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458666,70666,70+0,77666,70666,701667312,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259455,00455,000,00455,00455,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 295,503 295,50-0,133 295,503 295,50001 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 520,002 520,000,002 520,002 520,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 050,101 050,100,001 050,101 050,101212 601801,101 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952655,50660,10+0,60655,50660,104428 860332,50699,80
SPOLANABAASPOLACS000842495887,5087,50-2,2387,5087,50652562,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858162,00166,20+2,46162,00166,2046575 75085,40180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753216,70216,700,00216,70216,7000156,70280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 910,501 910,50+0,011 910,501 910,5023 8211 600,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,203 300,200,003 300,203 300,20002 592,203 600,10
SUBTERRABAASBTERCS00050230501 100,501 100,50+0,461 100,501 100,5000837,001 103,60
ŠMERAL BRNOBAASMERACS0005029354153,40153,400,00153,40153,400062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 048,301 048,300,001 048,301 048,3000843,001 120,00
TATRABAATATRACS000501845649,5052,00+5,0549,5053,902 548133 05129,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950800,00800,000,00800,00800,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 280,001 280,000,001 280,001 280,0000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351130,00130,00+1,96130,00130,0010013 00056,00130,00
TOMABAATOMACZ0005088559245,00231,30-2,85231,00245,0011426 53970,50238,10
TRANZABAATRANZCZ0005076356119,10119,100,00119,10119,100099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 421,001 421,100,001 421,001 421,1000990,201 750,00
UNIPETROLBAAUNIPECZ000909150067,8067,80+2,2662,8067,8010 855732 38838,2071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000136,00180,00
UNITED ENERGYBAAPSZTECS00084586591 497,401 529,50+5,241 497,401 529,50001 151,001 529,50
UNITED ENERGYBABPSZTECZ0005113308145,20145,200,00145,20145,2000122,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 405,102 405,100,002 405,102 405,10001 940,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 300,003 300,00+2,963 300,003 300,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658296,80301,20+1,48296,80301,20770227 920245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,5020,50-1,9120,1020,501 86037 58614,8067,00
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 MIKULOVBAAVINOMCS0008465159860,10860,10+0,53860,10860,1000781,00928,00
VÍTKOVICEBAAVITKOCZ000509855823,0022,60-0,4422,6023,0076117 2598,4030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855200,10200,10-4,98200,10200,10469 205200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850366,00366,00-8,84366,00366,00103 660210,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,30200,30-9,03200,30200,3081 602159,10260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353320,00320,000,00320,00320,0000139,00320,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150349,00349,000,00349,00349,0000151,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657230,00235,60+2,43230,00235,6000130,10235,60
VULKANBAAVULKACZ0005100453317,50317,500,00317,50317,5000165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 901,002 901,00-1,712 901,002 901,0012 9012 256,202 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,5028,500,0028,5028,500022,4029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 602,104 602,100,004 602,104 602,10003 260,506 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 500,004 500,000,004 500,004 500,00002 515,004 600,00
ŽĎASBAAZDASCS0005031152351,20351,200,00351,20351,20165 619243,80377,00
ŽOS NYMBURKBAAZOSNYCZ000904835115,8015,800,0015,8015,800015,8064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 212,301 255,60+4,451 212,301 255,6000800,001 870,00