Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 16:24
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 15.03.2004

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.

13.02.200412.03.2004
16.03.200414.04.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852281,50281,50-6,16281,50281,50215 912118,50300,00
ALIACHEMBABSYNTHCZ000511260713,1013,200,0013,1013,205847 6867,2017,30
ALIACHEMBAASYNTHCZ0005091959126,40126,60+0,47126,40126,60303 79672,00165,00
AMMANN CRBAASTVSTCS0005003755278,80278,800,00278,80278,8000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,10350,100,00350,10350,1000292,80504,50
AVIABAAAVIACS000502075925,1027,60+9,9625,1027,600019,0029,50
BMTBAABMTBOCS0005030758487,60487,700,00487,60487,7000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607242,10242,00+0,24242,00242,10163 873182,30259,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454763,40763,400,00763,40763,4000541,00781,70
BRISK TÁBORBAABRITACZ0005074856770,00847,00+10,00770,00847,0000421,10847,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 120,001 120,000,001 120,001 120,0000682,501 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009356,70356,700,00356,70356,7000251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207331,20331,20-2,78331,20331,2082 650192,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201281,10281,10-1,19281,10281,1061 687233,00308,50
CONSUS IFBFACONINCZ0008028305101,00104,000,00101,00104,00707 13047,40105,00
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 502,005 502,100,005 502,005 502,10003 151,005 600,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556531,20531,20-1,62531,20531,2000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 200,1011 200,10+1,8011 200,1011 200,10333 6004 616,3011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 026,601 026,60+2,341 026,601 026,6000615,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607489,10489,60+0,32487,60493,001 496732 289183,30489,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752261,00261,000,00261,00261,006115 921165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025853,6053,600,0053,6053,600028,8055,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457234,10233,70+0,21233,70234,1019846 31677,10244,00
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741109,00108,60-0,45108,60109,0053858 51155,00127,40
ČEZ, A.S.BAACEZCZ0005112300190,00190,200,00187,50192,0011 2992 122 06491,30191,30
ČKD KUTNÁ HORABAACKDKHCS0005008051354,50354,500,00354,50354,5000350,00440,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 928,001 928,000,001 928,001 928,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 001,001 010,00+0,891 001,001 010,0000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353341,20341,20+1,42341,20341,2051 706250,10490,10
ENERGOAQUABAAENRGACS0008419750804,50803,50-1,48803,50804,50967777 470490,10902,70
EUROVIA CSBAASTASZCS00050228541 623,101 627,50+2,281 623,101 627,50001 090,101 655,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 850,0016 653,00+1,5416 030,1016 850,000011 150,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751767,50767,50+2,33767,50767,5000580,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 250,002 250,00-0,062 250,002 250,002556 2501 945,002 900,00
HYPOTEČNÍ BANKABACREGICZ00080305091 351,801 351,800,001 351,801 351,8000760,001 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750216,10216,100,00216,10216,1000167,10348,00
IDEAL STANDARDBAAKEZTECS00084170692 220,102 220,100,002 220,102 220,10001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2000134,20191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001703,30703,30+3,32703,30703,3000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904122,30122,300,00122,30122,3000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,00901,000,00901,00901,0000672,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657829,50827,10-0,30797,90829,6000562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 437,602 437,60+2,412 437,602 437,60002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 902,002 902,000,002 902,002 902,00002 700,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,00-0,02410,00410,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367130,10130,100,00130,10130,10678156,10130,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955342,00342,100,00342,00342,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 961,102 961,100,002 961,102 961,10002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 243,504 243,50-8,744 243,504 243,5014 2442 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,60+4,061 550,601 550,60001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 930,002 931,00-0,152 930,002 931,00002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150340,10340,100,00340,10340,1000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 890,002 890,000,002 890,002 890,00002 000,002 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 893,102 916,90-0,442 857,902 930,00250721 4811 825,903 068,20
KOVOSVITBAAKOSVICS0005004464402,60402,60+0,02402,60402,604518 117351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 057,801 057,80+0,201 057,801 057,8000767,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351125,00120,00-4,00120,00125,000090,00164,00
K-T-V INVESTBAAKOTVACZ0009048955509,00509,000,00509,00509,0000336,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 330,101 330,100,001 330,101 330,1000877,101 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251977,80977,800,00977,80977,8000665,901 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853694,20694,20+5,00694,20694,2000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804356,00356,00-0,05356,00356,0000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,001 350,00+3,841 350,001 350,00001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,5029,500,0029,5029,500022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251761,20766,10-0,50761,20784,501 162896 77286,00800,00
MADETABAAJIMLECS0008420550600,20600,30+0,25600,20600,3000416,20647,50
MEDICAMENTABAAMEDIKCZ0008455755403,50403,50-2,91403,50403,5031 211330,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960176,90179,00+2,11176,90179,000095,10179,00
METALIMEXBAAMETLXCS00084124582 175,002 175,00+3,572 175,002 175,00817 4001 720,002 175,10
MILETABAAMILETCS000502745761,2061,30+1,3261,2061,300054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,70+5,37207,70207,70102 077156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,10400,00+9,58365,10400,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558280,00280,00-2,43280,00280,0061 680240,00322,00
NKT CABLESBAAKABKLCZ0005082255680,20680,20+0,01680,20680,2021 360544,00771,40
OKDBAAOKDCZ0005100651280,30277,00-1,14277,00280,3033492 980130,10310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 630,601 630,60-1,241 630,601 630,6000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380018,1018,100,0018,1018,10009,0019,90
OSTROJBAAOSTROCS0008435558220,00220,00+6,74220,00220,00265 720142,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852116,30116,30+0,17116,30116,30446546,00116,30
O2 C.R.BAATELECCZ0009093209330,90326,000,00326,00330,90765250 455245,00380,00
PARAMOBAAPARAMCZ0005091355635,80634,30+0,36607,80635,809962 884442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695893,9093,900,0093,9093,900087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886919 755,9019 707,60-0,2819 330,0019 755,9049959 51010 972,5020 311,80
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 117,001 117,000,001 117,001 117,002123 457751,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652210,10210,10-8,65210,10210,10122 52186,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 915,601 915,600,001 915,601 915,60001 722,202 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158721,00721,00-7,40721,00721,001611 536662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 299,003 299,00+4,873 299,003 299,001342 8872 320,003 299,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 821,002 821,000,002 821,002 821,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859130,00130,00-0,07130,00130,0000111,10165,00
PSVSBAAPRSVOCZ00051115001 313,001 313,100,001 313,001 313,2000876,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154131,30138,000,00131,30138,00283 78489,10147,00
RMS MEZZANINEBAAPVTCS00084162511 964,501 963,00-9,741 963,001 964,5060117 8101 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 015,101 015,10-8,631 015,101 015,101010 151380,101 127,50
SČ ARMATURKABAASCARMCS0005003854172,80172,80+4,34172,80172,8000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 350,102 350,10-0,832 350,102 350,10614 1012 000,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 223,003 223,000,003 223,003 223,00002 600,003 655,00
SELGENBAASELGECZ0009033650470,00470,000,00470,00470,0000253,20470,00
SETUZABAASETUZCZ0008460052380,00380,00-2,96380,00380,003212 160183,00394,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 115,501 167,00+3,221 115,501 167,002022 825516,001 220,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458703,40703,40+4,19703,40703,4000312,20735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259446,80430,50-2,38430,50446,8000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 425,303 425,500,003 425,303 425,50620 5532 101,503 425,50
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 510,002 510,00+0,312 510,002 510,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 100,501 100,50-5,941 100,501 100,5044 402801,101 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952700,00677,10-1,98675,00700,007853 934336,50739,00
SPOLANABAASPOLACS000842495888,0082,30-9,5682,3088,0047941 78162,8099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858173,20179,90+3,80173,20180,002 051368 83186,90180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753231,20231,200,00231,20231,2000160,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,401 950,50+1,561 950,401 950,50001 726,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,103 300,100,003 300,103 300,10002 702,003 600,10
SUBTERRABAASBTERCS00050230501 150,001 150,00+8,591 150,001 150,00133152 950837,001 150,00
ŠMERAL BRNOBAASMERACS0005029354158,40158,40+0,06158,40158,4081 26768,20180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 070,001 070,000,001 070,001 070,0044 280843,001 120,00
TATRABAATATRACS000501845652,4051,00-4,8551,0052,402 072106 64429,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950800,10807,50+0,93800,10807,5000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 220,001 235,50-1,231 220,001 235,501417 096932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351125,00125,00-0,07125,00125,00718 87556,00131,10
TOMABAATOMACZ0005088559261,10255,70+1,46255,40261,106717 21771,30280,00
TRANZABAATRANZCZ0005076356119,20119,200,00119,20119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 421,401 421,400,001 421,401 421,401419 9001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150065,1064,80+0,3064,4066,9013 051855 76442,1071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000136,00180,00
UNITED ENERGYBAAPSZTECS00084586591 509,501 509,50+3,391 509,501 509,50001 180,001 529,50
UNITED ENERGYBABPSZTECZ0005113308154,10154,100,00154,10154,1000124,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 420,102 420,100,002 420,102 420,1024 8402 055,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 300,103 300,100,003 300,103 300,10002 650,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,20311,200,00311,20311,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585024,9024,900,0024,9024,901 12227 93814,8067,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 475,001 475,000,001 475,001 475,00001 400,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159950,50950,500,00950,50950,5000781,00950,50
VÍTKOVICEBAAVITKOCZ000509855822,0021,10-4,0921,1022,004 38393 3858,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855219,90219,900,00219,90219,9000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850397,50397,500,00397,50397,5000210,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056226,00226,000,00226,00226,0000180,00260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,0000139,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150309,90309,90+5,22309,90309,9000176,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657244,60244,600,00244,60244,6000149,00245,40
VULKANBAAVULKACZ0005100453310,00310,000,00310,00310,002620191,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 100,003 100,00-3,123 100,003 100,002165 1002 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,1031,100,0031,1031,100023,9031,10
ZČ ENERGETIKABAAZCENGCZ00050773545 050,605 022,90-0,545 022,905 050,60004 000,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 500,004 500,000,004 500,004 500,00002 760,504 600,00
ŽĎASBAAZDASCS0005031152357,80356,80-0,05356,80357,80227 867243,80387,20
ŽOS NYMBURKBAAZOSNYCZ000904835111,2011,10+8,8210,1011,202 54627 5269,3064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 221,201 251,10+4,251 221,201 251,1000875,501 870,00