zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 1:14
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 27.04.2004

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.

26.03.200426.04.2004
28.04.200427.05.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852302,30307,10-4,03302,30330,00345107 504132,10330,00
AMMANN CRBAASTVSTCS0005003755266,70266,80+0,64266,70266,8000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,40350,400,00350,40350,4000292,80400,00
AVIABAAAVIACS000502075926,1026,100,0026,1026,103591419,0037,00
BMTBAABMTBOCS0005030758415,10415,10-9,78415,10415,1031 245365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607251,30251,20+0,23251,20251,305413 568183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454720,60720,70-3,98720,60720,7000541,00788,60
BRISK TÁBORBAABRITACZ00050748561 040,001 040,000,001 040,001 040,0000550,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 010,101 010,40+0,011 010,101 010,4000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,00350,000,00350,00350,0000251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207334,00334,000,00334,00334,0000201,50386,10
CONCORDIA INV.IFBFACONIFCZ0008021201289,50289,60+0,06289,50289,6000247,40308,50
CONSUS IFBFACONINCZ000802830599,8099,800,0099,8099,800048,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 400,003 400,000,003 400,003 400,00002 932,003 740,10
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00900,00
ČECHOFRACHTBAACECHFCZ00084134575 751,505 751,500,005 751,505 751,50003 151,107 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556536,80536,40-0,07536,40536,80179 124421,20561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 500,0010 500,00-4,9710 500,0010 500,00221 0005 399,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 015,001 015,00-0,241 015,001 015,0066 090762,501 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607516,60511,00+0,39511,00516,60390200 636195,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752250,00250,00+4,82250,00250,0010025 000195,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025861,7061,70-0,1661,7061,7020012 34030,0061,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457231,70236,30+2,25231,70236,3021851 093111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574192,5092,50-2,6392,5095,0011210 54555,00127,40
ČEZ, A.S.BAACEZCZ0005112300194,30195,10+1,08192,50195,109 8771 919 401106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051318,50323,00+0,27318,50323,004514 391314,20424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 839,001 839,000,001 839,001 839,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 052,501 052,500,001 052,501 052,5000472,601 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353341,10341,10-4,37341,10341,102682250,10490,10
ENERGOAQUABAAENRGACS0008419750750,80750,900,00750,80750,9000540,00902,70
EUROVIA CSBAASTASZCS00050228541 760,501 760,500,001 760,501 760,50001 151,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 650,0016 650,00+1,3316 650,0016 650,00583 25011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751700,10700,100,00700,10700,1000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 051,102 051,10-2,772 051,102 051,1024 1021 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 340,001 340,00-0,491 340,001 340,001013 500783,701 475,20
IDEAL STANDARDBAAKEZTECS00084170692 515,202 515,20+0,592 515,202 515,20001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001650,00650,00+4,00650,00650,0053 250480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904154,90154,900,00154,90154,9000110,00288,00
JÁCHYMOV PMBAALAZJACS0008446753875,00875,00-0,03875,00875,003230 040750,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657888,10799,10-10,01799,10888,1064 973562,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 371,002 371,00-2,532 371,002 371,0012 3712 052,002 850,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 920,102 950,00+1,022 920,102 950,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,50411,60+0,04411,40411,8000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367136,70136,700,00136,70136,70162 18756,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955317,10320,10+1,23317,10320,103912 446306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 920,002 920,000,002 920,002 920,00002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 080,004 080,000,004 080,004 080,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 490,201 490,200,001 490,201 490,20001 490,001 903,40
KABLO ELEKTROBAAKABLOCS00050341562 896,002 896,00+3,352 896,002 896,00002 440,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150321,00353,10+10,00321,00353,102910 176255,00357,00
KDYNIUMBAAKDYNICZ00050236552 900,002 900,000,002 900,002 900,00002 145,502 900,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 183,203 228,60+0,143 170,403 228,60122389 1301 825,903 417,40
KOVOSVITBAAKOSVICS0005004464400,10400,100,00400,10400,10156 002351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 180,001 180,000,001 180,001 180,0000893,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335198,70108,50+9,9298,70108,500088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955460,20470,00+2,12460,20470,0000400,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 298,101 298,100,001 298,101 298,10001 000,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ00084312511 053,301 053,30+4,161 053,301 053,3022 107680,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853654,00660,00+0,93654,00660,00230165 370484,20733,00
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 ŠUMPERKBAASTPSUCZ000501580031,0031,00+4,7231,0031,002507 75022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251631,40630,00+1,15616,50640,008 4595 336 599104,30800,00
MADETABAAJIMLECS0008420550546,70546,700,00546,70546,7000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755421,30422,10+0,33421,30422,1000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960126,70126,70+1,36126,70126,70222 78796,00179,00
METALIMEXBAAMETLXCS00084124582 305,002 305,00+4,252 305,002 305,00001 720,002 317,00
MILETABAAMILETCS000502745766,0066,000,0066,0066,000054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759450,00450,000,00450,00450,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558302,20315,00-0,09296,10315,005516 939240,00322,00
NKT CABLESBAAKABKLCZ0005082255655,30655,30+2,82655,30655,3021 311544,00696,70
OKDBAAOKDCZ0005100651390,00372,20-2,07372,20390,001 276478 882175,00380,10
ON SEMICONDUCT. CRBAATEROSCS00050188521 703,401 703,40+1,691 703,401 703,4000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,2016,200,0016,2016,20009,0019,90
OSTROJBAAOSTROCS0008435558236,50236,30+0,25235,70237,80399 222150,20247,50
O2 C.R.BAATELECCZ0009093209348,50345,00+0,23344,50350,50656228 068245,00380,00
PARAMOBAAPARAMCZ0005091355620,10600,00-6,25600,00620,10106 021442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,00105,000,00105,00105,00121 26087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 467,5017 300,50-3,0717 300,5017 467,50586 67011 211,5020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 200,001 200,000,001 200,001 200,0089 600777,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652229,50229,50+1,86229,30229,508519 50586,40250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 792,801 792,80+2,371 792,801 792,80001 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158655,00653,00+4,19653,00655,002717 661626,70908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 100,003 100,00+2,473 100,003 100,0026 2002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 133,003 133,000,003 133,003 133,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 350,001 350,000,001 350,001 350,0000995,101 350,00
RAAB KARCH.STAVIVABAARAABCZ0005101154125,30125,30+2,95125,30125,300090,20147,00
RMS MEZZANINEBAAPVTCS00084162511 879,101 879,60-0,281 879,101 879,60001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 121,101 121,20+0,091 121,101 121,201415 696383,101 127,50
SČ ARMATURKABAASCARMCS0005003854142,30142,300,00142,30142,3000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 291,102 291,100,002 291,102 291,1049 1642 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 239,103 244,10+0,293 239,103 254,00002 700,003 655,00
SELGENBAASELGECZ0009033650420,00420,000,00420,00420,0052 100253,20470,00
SETUZABAASETUZCZ0008460052380,00380,00+1,01380,00380,00300114 000183,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 224,501 224,60+2,051 224,501 224,6000620,001 224,60
SFINXBAASFINXCS0005036458162,00162,000,00162,00162,0000162,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458670,00670,00+1,20670,00670,002013 400400,50735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259400,00400,000,00400,00400,004618 400342,40502,50
SM ENERGETIKABAASMENGCZ00050783523 416,103 415,10-0,023 415,103 416,10413 6622 450,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 713,502 713,50+0,222 713,502 713,50002 450,002 982,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251990,00990,000,00990,00990,0000820,101 300,00
SOFTWARE 602BAASOFTWCZ000909230095,0095,000,0095,0095,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952688,10714,50+4,23688,10716,00186131 862479,60739,00
SPOLANABAASPOLACS000842495884,1080,90-3,1180,9084,100065,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,60156,60-2,12155,60160,00904151 451100,80180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753267,50267,50+4,90267,50267,5000170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 920,101 950,00+0,771 920,101 950,0059 6901 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 460,003 460,000,003 460,003 460,00002 800,103 600,10
SUBTERRABAASBTERCS00050230501 082,401 099,00+1,291 082,401 099,0000866,101 183,60
ŠMERAL BRNOBAASMERACS0005029354165,10165,00-0,06165,00165,10365 94190,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 100,501 100,50-0,041 100,501 100,5066 603843,001 120,00
TATRABAATATRACS000501845647,5046,300,0046,3048,003 122156 69829,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950790,00840,00+2,36790,00840,00244218 498402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 216,301 216,40+0,631 216,301 216,4000932,001 362,30
TESLA KARLÍNBAATSLKACS0005021351140,80140,80+9,91140,80140,8050070 40056,00140,80
TOMABAATOMACZ0005088559301,60313,50+2,78301,60313,508726 70771,40331,10
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
UNIPETROLBAAUNIPECZ000909150075,1075,10+11,5875,1075,102 075155 83349,5075,10
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308152,50153,00+0,65152,50153,008012 228124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 520,001 520,000,001 520,001 520,0046 0801 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 551,002 600,00+1,922 551,002 600,00002 333,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 888,503 888,50+0,513 888,503 888,50002 650,003 888,50
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658292,30293,00+0,96292,30293,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585023,0023,000,0022,6023,002 85767 71514,8061,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0011 000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,101 511,100,001 511,101 511,10001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 013,001 013,000,001 013,001 013,0000781,001 013,00
VÍTKOVICEBAAVITKOCZ000509855821,2022,20+4,7121,2022,901 85941 0418,8030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850379,50379,50-0,39379,50379,5021280 454242,50417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056227,50210,40-7,51210,40227,5000188,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,0000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150255,00255,00-7,40255,00255,003765195,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657244,80244,80+2,12244,80244,8000149,00259,40
VULKANBAAVULKACZ0005100453293,00293,00+0,17293,00293,002586233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,8031,80-0,6231,8031,800023,9032,30
WIENERBERGER C.P.BAAJICIHCS00084158573 120,103 110,10-0,323 110,103 120,101237 3712 256,203 200,00
ZČ ENERGETIKABAAZCENGCZ00050773544 800,804 800,00-0,034 800,004 800,80943 2014 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 060,004 080,00+0,494 060,004 080,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152381,20381,20+0,15381,20381,202762243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 300,001 300,00-2,981 300,001 300,003950 7001 083,101 870,00