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 - 17.03.2004

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.

16.02.200416.03.2004
18.03.200416.04.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852282,00291,00+1,74282,00291,0012635 808118,50300,00
ALIACHEMBABSYNTHCZ000511260713,0012,20-6,1512,2013,005847 2147,2017,30
ALIACHEMBAASYNTHCZ0005091959126,60126,70-0,70126,30126,70658 22172,00165,00
AMMANN CRBAASTVSTCS0005003755293,60293,60+2,65293,60293,6000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,10350,100,00350,10350,1000292,80504,50
AVIABAAAVIACS000502075933,3033,30+9,9033,3033,300019,0033,30
BMTBAABMTBOCS0005030758487,60487,700,00487,60487,7000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607242,30242,200,00242,20242,506014 540182,30259,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454763,40763,400,00763,40763,4000541,00781,70
BRISK TÁBORBAABRITACZ0005074856850,00850,100,00850,00850,1000421,10850,10
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 120,001 120,000,001 120,001 120,0000682,501 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009332,00332,00-6,92332,00332,00278 964251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207341,70341,70+2,61341,70341,7000192,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201295,00295,000,00285,50295,0000233,00308,50
CONSUS IFBFACONINCZ000802830592,2092,20-5,9192,2092,20807 37647,40105,00
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 506,305 509,70+0,145 506,305 701,10003 151,005 600,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556537,90537,90+0,01537,90537,9000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 200,1011 300,00+0,6211 200,1011 950,00780 0004 616,3011 300,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 003,101 050,00+4,671 003,101 050,00106108 533615,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607484,80488,90+2,45478,80488,90592287 407183,30489,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752251,00235,40-10,25235,40251,0018044 244165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025860,0054,60-1,6254,6060,001 12365 46428,8055,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457233,30225,10-8,12225,10245,0011627 90077,10245,00
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741110,00110,000,00110,00110,0013014 30055,00127,40
ČEZ, A.S.BAACEZCZ0005112300187,00187,90+0,48186,20188,805 7201 071 55791,30191,30
ČKD KUTNÁ HORABAACKDKHCS0005008051360,00360,100,00360,00360,1000350,00440,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 928,001 928,000,001 928,001 928,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 001,001 001,00-0,891 001,001 001,001616 016470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353351,10351,10+2,87351,10351,101351250,10490,10
ENERGOAQUABAAENRGACS0008419750815,70800,70-0,28800,70815,7000490,10902,70
EUROVIA CSBAASTASZCS00050228541 600,001 670,00+2,611 600,001 670,00136225 5101 090,101 670,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 656,7016 656,70+4,0116 656,7016 656,700011 150,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751767,50767,500,00767,50767,5000580,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 274,502 251,10-1,022 251,102 275,10001 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 OLYMPIKBACOLYMPCZ0008437001666,70655,000,00655,00666,7095 954480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904122,30122,300,00122,30122,3000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,00901,000,00901,00901,0000672,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657805,00804,80-5,20804,80805,0064 830562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 380,202 380,20-2,352 380,202 380,20716 6612 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 900,002 900,00-0,062 900,002 900,00514 5002 700,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,000,00410,00410,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367143,00143,00+4,68143,00143,0015021 45056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955342,00342,100,00342,00342,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 850,002 850,00+0,982 850,002 850,0025 7002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 243,504 300,00+1,334 243,504 300,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,600,001 550,601 550,60001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 802,002 802,00-3,392 802,002 802,00616 8122 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150340,00340,00-0,02340,00340,005217 680255,00350,00
KDYNIUMBAAKDYNICZ00050236552 890,002 890,000,002 890,002 890,0025 7802 000,002 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 833,402 907,80+1,492 833,402 930,00133385 4571 825,903 068,20
KOVOSVITBAAKOSVICS0005004464402,80402,20-0,09402,20442,004418 111351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 014,301 014,30-4,071 014,301 014,3055 072767,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351120,00120,000,00114,00120,000090,00164,00
K-T-V INVESTBAAKOTVACZ0009048955509,00509,000,00509,00509,00126 108336,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 331,101 331,100,001 331,101 331,1000877,101 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251978,00978,00-0,32978,00978,0076 846665,901 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853684,60684,70+5,01684,60684,7000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804320,40320,40-10,00320,40320,4000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 325,001 305,10-3,321 285,201 325,00001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,5029,500,0029,5029,500022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251625,80625,80-9,90625,80625,80208130 16686,00800,00
MADETABAAJIMLECS0008420550555,30555,30-7,49555,30555,3073 887416,20647,50
MEDICAMENTABAAMEDIKCZ0008455755405,60405,600,00405,60405,6000330,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960176,30175,30+3,11175,30176,300095,10179,00
METALIMEXBAAMETLXCS00084124582 148,002 080,00+0,242 080,002 148,001327 8561 720,002 175,10
MILETABAAMILETCS000502745763,2063,20-6,0963,2063,20425354,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,10365,10-8,72365,10365,103010 953330,00539,00
MOTORPALBAAMOTORCZ0005084558284,40286,80+1,19284,40286,8000240,00322,00
NKT CABLESBAAKABKLCZ0005082255687,20687,20-0,08687,20687,2032 062544,00771,40
OKDBAAOKDCZ0005100651276,30280,00+0,71276,30290,001 158333 441130,10310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 726,001 726,00+0,861 726,001 726,0000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380017,6018,00-1,6317,6018,003856 7889,0019,90
OSTROJBAAOSTROCS0008435558225,00225,10-6,98225,00242,0013431 818142,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852127,90127,90+9,87127,90127,9012616 11546,00127,90
O2 C.R.BAATELECCZ0009093209321,50333,00+3,57321,50333,004 2681 387 678245,00380,00
PARAMOBAAPARAMCZ0005091355616,60592,90+1,96592,90617,9000442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,6096,600,0096,6096,60484 63787,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886919 649,1019 659,00+0,8119 649,1019 659,0016314 45510 972,5020 311,80
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 109,001 097,40-0,321 097,401 109,0000751,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652232,30232,30+1,00232,30232,300086,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 862,301 862,40+0,011 862,301 862,40001 722,202 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158721,00721,000,00721,00721,0000662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 000,503 000,00-9,093 000,003 000,5039 0012 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 821,002 821,000,002 821,002 821,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859130,00130,000,00130,00130,0000111,10165,00
PSVSBAAPRSVOCZ00051115001 313,001 313,100,001 313,001 313,1000876,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154137,60137,50+1,77137,50143,500089,10147,00
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,000,002 000,002 001,20001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 000,101 000,10-1,621 000,101 000,1033 000380,101 127,50
SČ ARMATURKABAASCARMCS0005003854162,00162,00-1,99162,00162,00304 860115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 290,102 290,100,002 290,102 290,1049 1602 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
SETUZABAASETUZCZ0008460052370,00370,00+2,49370,00370,0000183,00394,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 090,501 150,00+5,451 090,101 150,004044 205516,001 220,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458703,40703,400,00703,40703,4000312,20735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259420,00420,000,00420,00420,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 425,503 425,500,003 425,503 425,50310 2772 101,503 425,50
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 510,002 510,000,002 510,002 510,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 110,001 110,00+0,901 110,001 110,0000801,101 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952677,10677,00+0,14677,00677,1011678 537336,50739,00
SPOLANABAASPOLACS000842495888,1088,70+4,3588,1088,700062,8099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858174,00174,000,00174,00180,0023942 57086,90180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753231,20231,200,00231,20231,2000160,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 936,001 920,80-1,591 920,801 936,0059 6191 726,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,003 300,000,003 300,003 300,0026 6002 702,003 600,10
SUBTERRABAASBTERCS00050230501 145,101 135,00-0,871 135,001 160,0000837,001 150,00
ŠMERAL BRNOBAASMERACS0005029354160,10161,10+0,68160,10161,100068,20180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 070,001 070,000,001 070,001 070,0000843,001 120,00
TATRABAATATRACS000501845652,7052,70+3,3352,7052,7020010 54029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950795,00795,00+1,91795,00795,001814 310400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 251,001 251,00+0,721 251,001 251,0000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351126,70130,00+2,60126,70130,000056,00131,10
TOMABAATOMACZ0005088559272,40270,00+1,65270,00272,408523 06771,30280,00
TRANZABAATRANZCZ0005076356119,20119,200,00119,20119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 279,401 279,40-9,991 279,401 279,4045 1181 235,801 750,00
UNIPETROLBAAUNIPECZ000909150064,0064,10+0,1562,6065,4011 189715 09942,1071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000136,00180,00
UNITED ENERGYBABPSZTECZ0005113308155,00155,10+0,06155,00155,1000124,00156,20
UNITED ENERGYBAAPSZTECS00084586591 559,001 559,000,001 559,001 559,00001 180,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 420,102 420,100,002 420,102 420,10002 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.BAAJIPCZ000500585022,5022,70-8,8322,5022,7074516 76614,8067,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,001616 000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 475,101 510,10+2,371 475,101 510,10001 400,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159990,00990,00+3,66990,00990,0021 980781,00990,00
VÍTKOVICEBAAVITKOCZ000509855821,5022,20+3,7321,3022,201 14525 1728,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855219,50219,50-0,18219,50219,504878200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850397,50398,00+0,12397,50398,0000210,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056226,00226,000,00226,00226,0000180,00260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353300,50300,50-0,16300,50300,50144 207139,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150299,50299,90+0,13299,50299,9000176,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657244,60244,600,00244,60244,6000149,00245,40
VULKANBAAVULKACZ0005100453310,00310,000,00310,00310,0041 240191,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 033,403 000,50-0,803 000,503 033,40002 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550130,0030,00-3,5330,0030,001 21636 48023,9031,10
ZČ ENERGETIKABAAZCENGCZ00050773544 545,004 545,000,004 545,004 545,00004 000,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 500,004 500,000,004 500,004 500,00002 760,504 600,00
ŽĎASBAAZDASCS0005031152362,30357,500,00357,50362,3000243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 272,301 272,300,001 272,301 272,3000875,501 870,00