Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 4:19
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 16.04.2004

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.

17.03.200415.04.2004
19.04.200417.05.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852281,00281,00-0,03281,00281,00185 058125,10330,00
AMMANN CRBAASTVSTCS0005003755288,10296,40+2,88288,10296,4000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,30350,400,00350,30350,4000292,80405,00
AVIABAAAVIACS000502075926,0026,000,0026,0026,000019,0037,00
BMTBAABMTBOCS0005030758465,00465,000,00465,00465,00125 580365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607257,40257,40+2,71257,40257,4000183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454722,30722,300,00722,30722,3000541,00781,70
BRISK TÁBORBAABRITACZ0005074856945,00945,000,00945,00945,0000506,701 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 010,101 010,100,001 010,101 010,1000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,10351,100,00351,10351,1082 809251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207301,20301,20+2,90301,20301,20103 012201,50386,10
CONCORDIA INV.IFBFACONIFCZ0008021201297,00297,000,00297,00297,0000247,40308,50
CONSUS IFBFACONINCZ0008028305100,30100,30+4,47100,30100,300048,00105,00
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.PLAVBABAACSNAPCZ0008413556532,50532,50+0,03532,50532,5000411,20561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 050,0011 050,00-0,8911 050,0011 050,00111 0504 860,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 020,001 020,00-1,441 020,001 020,0055 100700,201 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607493,60492,80+0,34492,80493,60325160 400184,50507,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752235,50235,50-1,95235,50235,50204 710190,30358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025854,1054,100,0054,1054,102 709150 89130,0056,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457270,00266,00+4,68260,50270,0019250 685110,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574186,5086,50+0,3486,3086,50605 18855,00127,40
ČEZ, A.S.BAACEZCZ0005112300192,00189,30-0,42188,90192,0010 5542 003 075103,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051314,20314,20-9,79314,20314,2092 828314,20424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 805,001 805,000,001 805,001 805,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255994,401 034,70+4,05994,401 034,70105109 200470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353341,30341,300,00341,30341,3000250,10490,10
ENERGOAQUABAAENRGACS0008419750783,20783,200,00783,20783,2000490,10902,70
EUROVIA CSBAASTASZCS00050228541 697,501 697,50+3,821 697,501 697,50001 122,201 697,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 400,0016 700,00+1,8216 400,0016 700,000011 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 130,002 130,00+1,422 130,002 130,00612 7801 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 291,001 294,10+0,241 291,001 294,1000783,701 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750175,20175,200,00175,20175,2000167,10348,00
IDEAL STANDARDBAAKEZTECS00084170692 367,502 367,60+5,222 367,502 367,60001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908148,00148,000,00148,00148,0000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001665,00665,00+2,30665,00665,0000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904137,50144,30+4,94137,50144,3000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753867,00867,000,00867,00867,0000750,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657798,10850,00+6,26798,10850,002621 170562,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 432,602 432,60+2,632 432,602 432,60002 052,002 940,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 920,002 920,000,002 920,002 920,00002 700,003 033,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,10410,100,00410,10410,2000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367131,10131,000,00131,00131,10688 91256,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955325,10325,100,00325,10325,1000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 903,002 903,00+0,012 903,002 903,0025 8062 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 300,004 300,000,004 300,004 300,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 490,201 490,20-3,551 490,201 490,2022 9801 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
KAROSERIABAAAVIABCS0005032150332,90332,900,00332,90332,9000255,00357,00
KDYNIUMBAAKDYNICZ00050236552 900,002 900,000,002 900,002 900,00002 145,502 900,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 320,603 236,90-1,313 223,003 330,00165539 9521 825,903 417,40
KOVOSVITBAAKOSVICS0005004464400,00400,000,00400,00400,0000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 000,001 003,50+0,351 000,001 003,5000843,401 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351116,30123,00+5,76116,30123,00647 77888,10164,00
K-T-V INVESTBAAKOTVACZ0009048955460,10460,10-0,02460,10460,102920370,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 296,501 296,500,001 296,501 296,50001 000,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251902,30902,40+0,01902,30902,4000680,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853716,50716,50+2,35716,50716,5000447,00733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804265,40265,400,00265,40265,4000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,101 350,100,001 350,101 350,10001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,8028,80+9,9228,8028,800022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251618,60630,00+1,77610,10639,7011 7867 324 55788,10800,00
MADETABAAJIMLECS0008420550592,00592,00-0,01592,00592,002112 432451,20647,50
MEDICAMENTABAAMEDIKCZ0008455755388,50390,60+3,38388,50390,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960128,30128,30+0,23128,30128,50678 60196,00179,00
METALIMEXBAAMETLXCS00084124582 280,002 280,000,002 280,002 280,00001 720,002 317,00
MILETABAAMILETCS000502745764,9064,900,0064,9064,900054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759450,00450,000,00450,00450,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558312,10303,60-5,12303,60312,10237 127240,00322,00
NKT CABLESBAAKABKLCZ0005082255625,20625,30+0,04625,20625,302012 504544,00711,40
OKDBAAOKDCZ0005100651331,50329,60+1,10329,60337,00580192 395160,00330,00
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
OSTROJBAAOSTROCS0008435558213,30231,00+8,29213,30231,00224 834142,10247,50
OTAVAN TŘEBOŇBAAOTAVACZ0005090852128,40128,400,00128,40128,400046,00135,60
O2 C.R.BAATELECCZ0009093209351,30352,10+0,28351,30355,001 087383 808245,00380,00
PARAMOBAAPARAMCZ0005091355584,00584,00+0,17584,00584,0074 088442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,60104,100,00103,60104,10242 49287,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886918 916,2019 350,00+2,1118 916,2019 350,009171 40911 035,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 100,101 100,10-5,651 100,101 100,1088 801770,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652225,00235,00+4,44225,00236,300086,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 856,701 856,700,001 856,701 856,70001 722,202 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158673,00673,000,00673,00673,002818 844662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 980,002 980,000,002 980,002 980,00002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 193,603 193,60+0,743 193,603 193,60002 541,203 200,00
PRIOR ČRBAAPRICBCS0008457859109,7099,80+0,7099,80109,700098,30165,00
PSVSBAAPRSVOCZ00051115001 319,901 320,000,001 319,901 320,0000995,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154137,00143,50+4,74137,00143,500090,10147,00
RMS MEZZANINEBAAPVTCS00084162511 980,001 980,000,001 980,001 980,00001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 000,101 000,100,001 000,101 000,1022 000380,101 127,50
SČ ARMATURKABAASCARMCS0005003854131,20131,20+2,41131,20131,205656115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 305,102 305,100,002 305,102 305,1012 3052 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 900,002 900,00-9,892 900,002 900,00617 4002 613,003 655,00
SELGENBAASELGECZ0009033650409,00409,000,00409,00409,0000253,20470,00
SETUZABAASETUZCZ0008460052367,50367,50+2,08367,50367,5000183,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 110,501 100,50-1,741 100,501 110,506066 230566,101 220,00
SFINXBAASFINXCS0005036458162,00162,000,00162,00162,0000162,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458685,00686,50+3,21685,00686,5000363,00735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259390,00390,000,00390,00390,1000325,00502,50
SM ENERGETIKABAASMENGCZ00050783523 360,503 361,00+0,023 360,503 361,00723 5252 240,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 600,002 600,00-7,142 600,002 600,00513 0002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251990,00990,000,00990,00990,0000801,101 300,00
SOFTWARE 602BAASOFTWCZ000909230095,0095,000,0095,0095,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952670,00670,00+0,46666,90670,008053 460425,00739,00
SPOLANABAASPOLACS000842495881,0081,00+0,9981,0081,00972965,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,60161,50-0,12160,70162,1025741 59396,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753227,70231,20+1,80227,70231,2000170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 950,000,001 950,001 950,0023 9001 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,003 300,000,003 300,003 300,0013 3002 800,003 600,10
SUBTERRABAASBTERCS00050230501 059,901 059,90-5,111 059,901 059,9033 180837,001 183,60
ŠMERAL BRNOBAASMERACS0005029354177,10177,100,00177,10177,100081,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 100,001 091,00-0,811 091,001 100,001213 146843,001 120,00
TATRABAATATRACS000501845643,1045,00+2,2743,1045,0035315 75929,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950820,00820,00+2,50820,00820,009477 080402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 261,101 261,100,001 261,101 261,1000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351133,00133,000,00133,00133,000056,00133,10
TOMABAATOMACZ0005088559305,00320,00+3,22294,00320,00514159 17871,40331,10
TRANZABAATRANZCZ0005076356132,00132,00+0,15132,00132,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 279,401 279,400,001 279,401 279,40001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150068,5068,00-0,2967,3068,508 334567 58746,0071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,000,00150,00150,0000136,00180,00
UNITED ENERGYBABPSZTECZ0005113308157,00157,000,00157,00157,0000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 470,001 470,000,001 470,001 470,00001 225,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 440,102 440,100,002 440,102 440,10002 303,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 771,803 771,800,003 771,803 771,80002 650,003 850,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658304,20304,200,00304,20304,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,9021,900,0021,9021,9052711 54114,8061,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,101 511,100,001 511,101 511,10001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 000,001 000,00+8,441 000,001 000,0055 000781,001 010,00
VÍTKOVICEBAAVITKOCZ000509855818,6019,90+3,6418,6019,907 645150 1168,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855220,20220,200,00220,20220,2000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850417,00417,000,00417,00417,002510 425240,00417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056225,00225,00-1,09225,00225,004900187,30260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,0000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150299,50299,50-0,13299,50299,50102 995195,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657244,80244,800,00244,80244,8000149,00257,60
VULKANBAAVULKACZ0005100453290,00287,50-0,86287,50290,0051 448233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 138,503 145,00+2,203 138,503 145,00002 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,9031,90+1,2631,9031,900023,9032,30
ZČ ENERGETIKABAAZCENGCZ00050773544 801,204 801,20-0,024 801,204 801,2029 6024 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 050,004 050,000,004 050,004 050,00002 830,004 600,00
ŽĎASBAAZDASCS0005031152360,00360,000,00355,00360,005319 070243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 340,001 340,00+5,421 340,001 340,001722 7801 083,101 870,00