Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 9:58
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 14.04.2004

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.

15.03.200413.04.2004
15.04.200414.05.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852304,00301,00-0,49300,50304,0022367 116125,10330,00
AMMANN CRBAASTVSTCS0005003755288,10288,100,00288,10288,1000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,30350,400,00350,30350,4000292,80405,00
AVIABAAAVIACS000502075926,0026,10+0,3826,0026,10782 03119,0037,00
BMTBAABMTBOCS0005030758486,10486,100,00486,10486,1000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607250,50250,30+0,03250,30250,5010526 291183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454722,20722,20-5,01722,20722,2021 444541,00781,70
BRISK TÁBORBAABRITACZ00050748561 100,00990,00-10,00990,001 100,0000506,701 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 010,001 010,000,001 010,001 010,0000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,10351,100,00351,10351,10155 267251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207306,60292,40-8,99292,40306,60267 688201,50386,10
CONCORDIA INV.IFBFACONIFCZ0008021201296,80297,10+2,41296,80297,1000247,40308,50
CONSUS IFBFACONINCZ000802830595,0095,00+1,6095,0095,00121 14048,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 400,003 400,000,003 400,003 400,00002 932,003 988,50
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00950,00
ČECHOFRACHTBAACECHFCZ00084134577 000,007 000,000,007 000,007 000,00003 151,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556532,00532,00+0,07532,00532,00147 448411,20561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 000,0011 000,00-3,9211 000,0011 000,00333 0004 860,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 020,001 020,00-1,441 020,001 020,0022 040700,201 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607497,00494,80-0,14494,30497,0000184,50507,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752255,50255,50+0,07255,50255,5000190,30358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025854,1054,100,0054,1054,101 62690 32330,0056,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457272,60253,50-7,00253,10272,60550146 869110,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574188,0088,00-2,5487,2088,0012210 72055,00127,40
ČEZ, A.S.BAACEZCZ0005112300193,90188,50-2,88188,50193,907 8451 506 718103,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051351,50324,20-9,96324,20351,50343119 485324,20424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 899,001 899,00+5,201 899,001 899,003056 9701 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255994,40994,40+10,00994,40994,40160159 104470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353341,30341,30+0,02341,30341,30103 413250,10490,10
ENERGOAQUABAAENRGACS0008419750783,20783,200,00783,20783,2000490,10902,70
EUROVIA CSBAASTASZCS00050228541 660,001 660,00+1,211 660,001 660,006099 6001 122,201 674,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 100,1016 100,100,0016 100,1016 100,10464 40011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751700,00700,000,00700,00700,1000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,002 100,00+3,182 100,002 100,002144 1001 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 291,001 291,000,001 291,001 291,0000783,701 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750175,20175,200,00175,20175,2000167,10348,00
IDEAL STANDARDBAAKEZTECS00084170692 424,402 424,40+2,622 424,402 424,40001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001650,00650,00+8,31650,00650,0031 950480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904125,00125,000,00125,00125,0000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753867,10867,00-0,01867,00867,101513 006750,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657770,10850,00+0,01770,10850,004939 389562,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 432,602 432,60+2,632 432,602 432,60002 052,002 940,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 902,002 920,00+0,622 902,002 920,00002 700,003 033,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,10410,100,00410,10410,2000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367131,00131,00+0,30131,00131,00617 99156,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955325,10325,100,00325,10325,1000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 902,502 902,50-0,012 902,502 902,5012 9032 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 300,004 300,000,004 300,004 300,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 545,101 545,100,001 545,101 545,10001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 943,002 943,000,002 943,002 943,00002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150332,80332,90+0,06332,80332,9000255,00357,00
KDYNIUMBAAKDYNICZ00050236552 730,502 730,50-5,512 730,502 730,50616 3832 145,502 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 437,403 299,20-3,453 299,203 437,40252847 2061 825,903 417,40
KOVOSVITBAAKOSVICS0005004464378,00378,00+0,15378,00378,0000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 180,00995,00-9,64995,001 180,001515 748843,401 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351107,00105,20+5,09105,20107,00798 36188,10164,00
K-T-V INVESTBAAKOTVACZ0009048955460,20460,200,00460,20460,2000370,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 296,501 296,500,001 296,501 296,50001 000,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251922,30922,300,00922,30922,3000680,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853670,10733,000,00670,10733,00139 026447,00733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804265,40265,40-2,06265,40265,4037599 525225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,101 300,100,001 300,101 300,1045 2001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,8026,800,0026,8026,800022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251616,70615,50+0,30581,80623,5034 59521 172 88488,10800,00
MADETABAAJIMLECS0008420550610,00610,00-2,78610,00610,0074 270451,20647,50
MEDICAMENTABAAMEDIKCZ0008455755393,90393,900,00393,90393,9000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,20135,000,00135,00135,2011014 85496,00179,00
METALIMEXBAAMETLXCS00084124582 317,002 305,00-0,512 305,002 317,00001 720,002 317,00
MILETABAAMILETCS000502745764,5064,50-0,4664,5064,50362 32254,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552166,30166,30-3,98166,30166,30365 987156,00230,40
MJM LITOVELBAAZZNSRCS0008434759450,00450,000,00450,00450,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558302,00312,10-0,28302,00312,107523 161240,00322,00
NKT CABLESBAAKABKLCZ0005082255621,20621,00-10,00621,00622,504729 219544,00711,40
OKDBAAOKDCZ0005100651322,50321,10-0,27321,10330,001 278412 679160,00330,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 622,001 622,000,001 622,001 622,0000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,4016,400,0016,4016,40009,0019,90
OSTROJBAAOSTROCS0008435558230,00230,000,00213,30230,1020847 708142,10247,50
OTAVAN TŘEBOŇBAAOTAVACZ0005090852135,60126,10-7,00126,10135,6028136 10446,00135,60
O2 C.R.BAATELECCZ0009093209356,50350,90-1,21350,90356,50800283 866245,00380,00
PARAMOBAAPARAMCZ0005091355583,00610,00+4,63583,00610,002515 196442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,00103,000,00103,00103,00141 44287,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886919 251,4018 721,40-2,4318 700,0019 255,10841 589 44211 035,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 060,001 060,00-5,111 060,001 060,0044 240770,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652221,00221,000,00221,00222,109420 81086,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 856,701 856,700,001 856,701 856,70001 722,202 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158673,00673,000,00673,00673,0042 692662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 980,003 150,00+6,402 980,003 150,0026 1302 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 127,503 127,50+2,543 127,503 127,50002 541,203 200,00
PRIOR ČRBAAPRICBCS000845785998,3098,30-3,8198,3098,30659098,30165,00
PSVSBAAPRSVOCZ00051115001 319,901 320,000,001 319,901 320,0000995,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154136,70136,700,00136,70136,700090,10147,00
RMS MEZZANINEBAAPVTCS00084162511 980,001 980,000,001 980,001 980,00001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 000,101 000,10-9,081 000,101 100,004042 002380,101 127,50
SČ ARMATURKABAASCARMCS0005003854125,00128,10+2,48121,90128,1000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 395,002 305,10-3,752 305,002 395,001330 1462 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 215,503 215,50+0,173 215,503 215,50002 613,003 655,00
SELGENBAASELGECZ0009033650409,00409,000,00409,00409,0000253,20470,00
SETUZABAASETUZCZ0008460052380,00380,00-7,56380,00380,0018269 160183,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 150,101 151,00-2,001 150,101 151,003034 516566,101 220,00
SFINXBAASFINXCS0005036458162,00162,000,00162,00162,0000162,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458650,10665,10-2,63650,10665,105637 062363,00735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259352,50387,70+10,77352,50387,7000325,00502,50
SM ENERGETIKABAASMENGCZ00050783523 362,203 356,20-0,203 356,203 363,00930 2492 240,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 747,602 772,60+3,552 747,602 772,60002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 044,501 044,500,001 044,501 044,5000801,101 300,00
SOFTWARE 602BAASOFTWCZ000909230095,0095,000,0095,0095,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952673,30672,20+0,02671,00673,30154103 550425,00739,00
SPOLANABAASPOLACS000842495880,0080,00+0,2580,0081,5022418 18665,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858162,10161,30-0,55161,30163,0038662 59796,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753232,30232,300,00232,30232,3000170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 950,000,001 950,001 950,0011 9501 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 375,003 375,100,003 375,003 375,10002 800,003 600,10
SUBTERRABAASBTERCS00050230501 129,301 129,30+1,101 129,301 129,3000837,001 183,60
ŠMERAL BRNOBAASMERACS0005029354180,00177,10+0,05177,10180,00447 85081,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 091,001 091,000,001 091,001 091,0022 182843,001 120,00
TATRABAATATRACS000501845646,0042,90-6,7342,9047,001 78579 07929,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950800,00800,000,00800,00800,001411 200402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 258,701 259,20+0,151 258,701 259,20911 330932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351133,00133,10+0,07133,00133,100056,00133,10
TOMABAATOMACZ0005088559292,60310,00+3,33292,50320,10356109 39771,40331,10
TRANZABAATRANZCZ0005076356118,80122,70+3,28118,80122,700099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 279,401 279,400,001 279,401 279,40001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150067,5068,80+2,2267,4069,6011 123764 72546,0071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,000,00150,00150,0000136,00180,00
UNITED ENERGYBABPSZTECZ0005113308154,00154,00-1,91154,00154,0011217 248124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 500,001 440,00-4,001 440,001 500,002841 1601 225,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 470,002 470,000,002 470,002 470,00002 303,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 675,503 675,50+4,993 675,503 675,50002 650,003 850,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658304,20304,20-0,03304,20304,20185 476245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,5021,50-1,8221,5021,5056112 06214,8061,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,101 511,100,001 511,101 511,101218 1331 400,001 600,00
VÍNO MIKULOVBAAVINOMCS0008465159980,00980,00+6,27980,00980,0065 880781,001 010,00
VÍTKOVICEBAAVITKOCZ000509855818,5018,80+3,8618,1018,801 53128 4128,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855220,20220,200,00220,20220,2000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850381,00381,00-4,51381,00381,00103 810240,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056225,00225,00-0,04225,00225,00204 500187,30260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,0000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150315,00315,00-1,56315,00315,0000195,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657244,80244,800,00244,80244,8000149,00257,60
VULKANBAAVULKACZ0005100453285,90285,90-9,95285,90285,902572233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 090,003 090,00-1,743 090,003 090,0026 1802 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550132,0031,90-0,3131,9032,000023,9032,30
ZČ ENERGETIKABAAZCENGCZ00050773544 802,304 802,300,004 802,304 802,30004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 050,004 050,000,004 050,004 050,00002 830,004 600,00
ŽĎASBAAZDASCS0005031152360,00360,000,00356,10360,007727 708243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 300,101 205,00-9,061 205,001 300,10120147 6031 083,101 870,00