Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 5:03
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 16.02.2004

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.

16.01.200413.02.2004
17.02.200417.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852246,20246,20-5,16246,20246,204210 340118,00270,00
ALIACHEMBABSYNTHCZ000511260713,2013,60+3,0313,2013,601 02013 7706,9017,30
ALIACHEMBAASYNTHCZ0005091959138,80138,10-1,00138,10139,5012917 75869,60165,00
AMMANN CRBAASTVSTCS0005003755245,40245,500,00245,40245,5000242,30302,10
ATAS NÁCHODBAAATSNACS0005028257310,00310,10+5,90310,00310,1000232,30504,50
AVIABAAAVIACS000502075928,0028,000,0028,0028,000019,0029,50
BMTBAABMTBOCS0005030758407,40455,00+5,51407,40455,004721 242365,30572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607241,00241,20+4,01241,00241,2000182,30241,20
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454712,00712,000,00712,00712,0000500,10781,70
BRISK TÁBORBAABRITACZ0005074856630,20630,200,00630,20630,2000322,70770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 475,001 475,000,001 475,001 475,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009353,50353,60-2,58353,50353,6000250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207335,00335,10+3,74335,00335,1000190,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201300,80301,20+2,86300,80301,2000233,00308,50
CONSUS IFBFACONINCZ000802830599,9099,900,0099,9099,900047,40104,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 675,103 675,100,003 675,103 675,10002 840,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807790,00790,000,00790,00790,0000657,001 001,00
ČECHOFRACHTBAACECHFCZ00084134575 400,105 400,100,005 400,105 400,10003 100,005 400,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556509,30510,00+0,17509,30510,0000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 600,0010 600,00-5,9810 600,0010 600,00110 6004 500,0011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156987,00987,000,00987,00987,002120 727460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607400,40393,50-1,82387,60407,904 9731 959 812183,30401,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752275,10266,60-4,10266,60278,0000123,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,00-2,4340,0040,00502 00028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457194,10194,10-7,52194,10194,10183 49476,30209,90
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574182,6086,30+9,5174,4086,3069558 04855,0086,30
ČEZ, A.S.BAACEZCZ0005112300171,20169,90-0,46166,40171,8017 8163 017 52689,20171,00
ČKD KUTNÁ HORABAACKDKHCS0005008051350,50350,500,00350,50350,5000286,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255820,00820,000,00820,00820,0000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353302,60302,600,00302,60302,6000250,10490,10
ENERGOAQUABAAENRGACS0008419750750,00700,00-6,66700,00750,0000490,10902,70
EUROVIA CSBAASTASZCS00050228541 650,001 650,00+1,531 650,001 650,001016 5001 052,501 650,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 300,0016 300,00+1,0816 300,0016 300,00465 20011 100,0016 300,00
GUMOTEXBAAGUMOTCZ0005086751810,00810,10-0,61810,00810,1000550,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 250,002 250,00-3,412 250,002 250,0049 0001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851692,10693,00-2,53692,10693,00128 312497,10755,00
HOTEL PANORAMABAAPANORCS0008438354711,00711,00-1,99711,00711,001711429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 300,001 330,10+2,311 300,001 330,106072 000720,001 330,10
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 HOLDINGBFACZCOICZ0009085908151,70151,700,00151,70151,7000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001693,30693,30-4,79693,30693,3064 160480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904110,00110,000,00110,00110,0000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753832,50832,50-3,65832,50832,5054 163620,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657780,00780,00-8,23780,00780,0086 240562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 200,002 200,00-4,342 200,002 200,00817 6002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 945,002 945,000,002 945,002 945,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158426,60426,60+0,25426,60426,6000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367109,00109,00+5,92109,00109,000056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955370,00360,00+2,85360,00370,008731 590251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 850,002 850,00-5,002 850,002 850,00822 8002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 250,004 250,000,004 250,004 250,00002 910,104 250,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 535,501 535,50+2,971 535,501 535,50001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 872,502 899,00+0,922 872,502 899,50002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150350,00350,000,00350,00350,0000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 403,002 403,000,002 403,002 403,00002 000,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 798,802 789,60-2,042 767,602 815,00292814 5311 825,902 883,90
KOVOSVITBAAKOSVICS0005004464418,20418,200,00418,20456,0012855 420351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 026,001 026,000,001 026,001 026,0000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,3095,300,0095,3095,300095,30165,10
K-T-V INVESTBAAKOTVACZ0009048955440,80440,80+2,51440,80440,8000332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 282,001 282,000,001 282,001 282,0000851,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251916,30916,30-0,01916,30916,3000619,401 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853590,30649,00+9,98590,30649,0000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804374,50374,500,00374,50374,5000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 394,001 394,000,001 394,001 394,00001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,0027,000,0027,0027,000022,2033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251813,50790,00+1,01777,50817,001 9941 581 64684,60790,00
MADETABAAJIMLECS0008420550525,00539,90-0,01525,00539,9011159 825405,10647,50
MEDICAMENTABAAMEDIKCZ0008455755417,40417,400,00417,40417,4000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960170,00170,000,00170,00170,00447 48084,40178,00
METALIMEXBAAMETLXCS00084124581 900,001 900,00+1,261 900,001 900,0035 7001 720,002 175,10
MILETABAAMILETCS000502745754,3054,300,0054,3054,300054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552163,00163,000,00163,00163,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759364,10364,100,00364,10364,1000330,00661,10
MOTORPALBAAMOTORCZ0005084558306,20306,20+0,03306,20306,20123 674240,00322,00
NKT CABLESBAAKABKLCZ0005082255660,70660,700,00660,70660,7000544,00777,00
ODKOLEKBAAODKOLCZ0009064051705,10705,100,00705,10705,1000390,00770,50
OKDBAAOKDCZ0005100651290,00285,00-1,72285,00290,0016547 650127,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 485,001 400,00-5,721 400,001 485,002637 590810,001 485,00
ON SEMICONDUCT. CRBABTEROSCZ000910380015,0015,10-5,0315,0015,1086413 0039,0016,00
OSTROJBAAOSTROCS0008435558202,30205,00+1,33202,30205,0000140,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852109,00109,10+0,09109,00109,100046,00109,10
O2 C.R.BAATELECCZ0009093209311,00305,10-1,89305,10314,305 5941 727 660245,00380,00
PARAMOBAAPARAMCZ0005091355575,00575,00+4,50575,00575,0074 025442,20575,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958100,00100,00-2,43100,00100,00242 40087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 632,7017 387,60-1,7717 223,5017 635,000010 972,5017 701,10
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 068,901 073,40+5,441 068,901 073,4000720,001 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652175,90175,900,00175,90175,900086,00176,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 854,501 854,500,001 854,501 854,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158701,10701,00-0,01701,00701,1000662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 685,802 705,00+0,722 685,802 705,002055 6002 211,502 970,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 850,002 850,00-0,342 850,002 850,0025 7002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859135,00135,000,00135,00135,0000111,10165,00
PSVSBAAPRSVOCZ00051115001 313,301 313,300,001 313,301 313,3000841,601 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154127,20127,200,00127,20127,200086,00147,00
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,000,002 000,002 000,00001 701,102 050,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 078,101 078,10+9,151 078,101 078,1000380,101 127,50
SČ ARMATURKABAASCARMCS0005003854115,00115,10-9,86115,00115,10151 726112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 250,102 250,100,002 250,102 250,1049 0001 625,802 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 655,003 655,000,003 655,003 655,00002 590,403 655,00
SELGENBAASELGECZ0009033650450,00450,00-4,25450,00450,0031 350245,00470,00
SETUZABAASETUZCZ0008460052342,00330,00+5,76330,00342,0072 370183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 146,001 146,20+0,101 146,001 200,00695735 355505,001 180,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458650,00650,000,00650,00650,002616 900312,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259450,00450,000,00450,00450,0062 700323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 300,003 300,00+3,093 300,003 300,0026 6001 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,002 501,000,002 501,002 501,00512 5052 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 104,001 104,000,001 104,001 104,0000801,101 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952640,90642,10+0,29640,80674,0012883 392332,50674,00
SPOLANABAASPOLACS000842495890,0086,000,0086,0095,5030628 06662,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858165,00165,00+4,23165,00165,0014624 09085,40180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753193,50193,50+3,36193,50193,5000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 990,001 990,00+3,641 990,001 990,00713 9301 600,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 200,103 200,100,003 200,103 200,10002 592,203 600,10
SUBTERRABAASBTERCS00050230501 058,501 060,50+3,971 058,501 060,5000837,001 098,00
ŠMERAL BRNOBAASMERACS0005029354172,60172,600,00172,60172,600062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 042,101 042,200,001 042,101 042,2000843,001 120,00
TATRABAATATRACS000501845642,0040,50+0,9940,5042,0050921 36529,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950785,00785,000,00785,00785,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 215,001 240,00+2,041 215,001 240,0000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351114,10114,100,00114,10114,100056,00123,20
TOMABAATOMACZ0005088559222,20222,100,00222,10222,20429 33170,50225,00
TRANZABAATRANZCZ0005076356119,10119,20+0,08119,10119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 420,101 420,100,001 420,101 420,1022 840990,201 750,00
UNIPETROLBAAUNIPECZ000909150067,2064,90-2,6963,6067,3026 7781 739 40438,2071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 470,001 470,000,001 470,001 470,00001 151,001 500,00
UNITED ENERGYBABPSZTECZ0005113308148,40148,500,00148,40148,5000116,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 455,002 450,20-0,192 450,202 455,002049 0181 901,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 200,103 200,100,003 200,103 200,10002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658317,00317,00+8,82317,00317,00123 804245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,1018,40+3,3718,1018,402 27341 61014,8067,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,10001 240,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159831,00831,00+0,71831,00831,0000781,00928,00
VÍTKOVICEBAAVITKOCZ000509855822,2022,10-1,7722,1022,202 60557 6318,3030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850366,00366,000,00366,00366,0051 830210,00388,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056185,00200,10-2,53185,00200,106111 904159,10260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353212,00212,000,00212,00212,0000139,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150241,00241,000,00241,00241,0000151,40285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657210,30210,300,00210,30210,3000126,60212,60
VULKANBAAVULKACZ0005100453310,00310,00-3,12310,00310,00113 410165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 890,002 890,000,002 890,002 890,00002 256,202 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,7028,700,0028,7028,700022,2029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 603,504 603,900,004 603,504 603,90003 200,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 850,004 125,00+7,143 850,004 125,00002 515,004 125,00
ŽĎASBAAZDASCS0005031152377,00377,00+9,59363,50377,008531 964243,80377,00
ŽOS NYMBURKBAAZOSNYCZ000904835138,0034,20-10,0034,2038,000034,2064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 250,001 250,000,001 250,001 250,0000715,201 870,00