Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 16:43
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 18.03.2004

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.

17.02.200417.03.2004
19.03.200419.04.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852282,00290,00-0,34280,00290,0032090 071118,50300,00
ALIACHEMBABSYNTHCZ000511260712,3012,30+0,8112,3012,301842 2637,2017,30
ALIACHEMBAASYNTHCZ0005091959126,70126,40-0,23126,40126,70263 28872,00165,00
AMMANN CRBAASTVSTCS0005003755293,60293,600,00293,60293,6000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,10350,100,00350,10350,1011236 803292,80504,50
AVIABAAAVIACS000502075934,0030,00-9,9030,0034,0075825 63219,0033,30
BMTBAABMTBOCS0005030758487,60487,700,00487,60487,7000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607242,40242,90+0,28242,40242,908019 418182,30259,00
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. CAPITALBFAPRVSTCZ0009094009332,10332,10+0,03332,10332,1000251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207333,20333,20-2,48333,20333,20103 332192,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201295,00295,000,00295,00295,0000233,00308,50
CONSUS IFBFACONINCZ000802830592,2092,200,0092,2092,20201 84447,40105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 501,003 501,000,003 501,003 501,001033 2982 932,003 988,50
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00950,00
ČECHOFRACHTBAACECHFCZ00084134575 609,805 609,80+1,815 609,805 609,80003 151,005 609,80
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556537,90551,20+2,47537,90551,2000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 595,0011 720,10+3,7111 595,0011 720,10004 616,3011 720,10
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 055,001 035,00-1,421 035,001 055,0000615,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607490,00496,40+1,53487,00496,4018490 810183,30496,40
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752245,80270,30+14,82245,80270,3000165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025853,6053,60-1,8353,6053,601580428,8055,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457232,00232,10+3,10232,00232,101 015230 64277,10245,00
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741110,00106,20-3,45106,10110,0012813 70155,00127,40
ČEZ, A.S.BAACEZCZ0005112300187,90187,80-0,05185,00188,0021 4893 994 25891,30191,30
ČKD KUTNÁ HORABAACKDKHCS0005008051360,00360,100,00360,00360,10467180 169350,00440,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 928,001 928,000,001 928,001 928,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 001,001 001,000,001 001,001 001,002424 024470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353351,20351,20+0,02351,20351,2000250,10490,10
ENERGOAQUABAAENRGACS0008419750815,70800,20-0,06800,20815,7000490,10902,70
EUROVIA CSBAASTASZCS00050228541 605,001 605,00-3,891 605,001 605,0069 6301 090,101 670,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 656,7016 306,70-2,1016 306,7016 656,700011 150,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751750,00750,00-2,28750,00750,0021 500580,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 151,402 151,40-4,422 151,402 151,4048 6061 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 OLYMPIKBACOLYMPCZ0008437001654,50654,50-0,07654,50654,501655480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904122,30122,300,00122,30122,3000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,00901,000,00901,00901,0000672,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657755,40799,00-0,72755,40799,005743 494562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 380,202 375,10-0,212 375,102 380,2037 1302 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 901,002 901,00+0,032 901,002 901,0025 8022 700,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,000,00410,00410,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367143,00143,000,00143,00143,000056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955342,00342,100,00342,00342,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 855,102 855,10+0,172 855,102 855,1012 8552 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 300,004 300,000,004 300,004 300,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,600,001 550,601 550,60001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 901,702 901,70+3,552 901,702 901,70002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150340,00340,000,00340,00340,0000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 890,002 890,000,002 890,002 890,00002 000,002 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 930,003 050,00+4,892 920,003 050,004281 273 1391 825,903 068,20
KOVOSVITBAAKOSVICS0005004464402,30402,30+0,02402,30402,30208 046351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 061,201 061,20+4,621 061,201 061,2000767,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351113,50113,50-5,41113,50113,500090,00164,00
K-T-V INVESTBAAKOTVACZ0009048955509,00509,000,00509,00509,0000336,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 331,101 331,100,001 331,101 331,1000877,101 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251978,00978,000,00978,00978,0000665,901 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853652,00652,00-4,77652,00652,001610 432431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804288,40288,40-9,98288,40288,4000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,001 300,00-0,391 300,001 300,00810 4001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,5029,500,0029,5029,500022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251567,20591,10-5,54567,20623,005 8023 436 58186,00800,00
MADETABAAJIMLECS0008420550555,50555,60+0,05555,50555,6000416,20647,50
MEDICAMENTABAAMEDIKCZ0008455755405,60405,600,00405,60405,6000330,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960175,30175,300,00175,30175,300095,10179,00
METALIMEXBAAMETLXCS00084124582 175,002 175,00+4,562 175,002 175,00715 2251 720,002 175,10
MILETABAAMILETCS000502745763,2063,200,0063,2063,200054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70187,00-9,96187,00207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759400,00400,00+9,55400,00400,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558291,20301,30+5,05291,20301,3000240,00322,00
NKT CABLESBAAKABKLCZ0005082255690,20690,20+0,43690,20693,9000544,00771,40
OKDBAAOKDCZ0005100651280,00278,20-0,64277,30296,0029782 684130,10310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 726,001 728,90+0,161 726,001 728,9000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380017,6017,60-2,2217,6017,60009,0019,90
OSTROJBAAOSTROCS0008435558242,00225,00-0,04225,00242,0024859 779142,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852127,90127,900,00127,90127,900046,00127,90
O2 C.R.BAATELECCZ0009093209333,00329,80-0,96327,30335,006 5302 152 429245,00380,00
PARAMOBAAPARAMCZ0005091355600,00585,90-1,18585,50600,0010361 757442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958101,10101,10+4,65101,10101,1035135 99087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886919 604,1020 007,00+1,7719 604,1020 007,00851 692 83310 972,5020 311,80
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453994,10994,10-9,41994,10994,1021 988751,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652229,80230,40-0,81227,90230,400086,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 862,301 862,400,001 862,301 862,40001 722,202 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158721,00757,00+4,99721,00757,0000662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 000,003 000,000,003 000,003 000,0026 0002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 821,002 900,00+2,802 821,002 900,00002 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.STAVIVABAARAABCZ0005101154137,50137,500,00137,50137,500089,10147,00
RMS MEZZANINEBAAPVTCS00084162512 000,802 000,80+0,042 000,802 000,80001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 010,301 010,50+1,031 010,301 010,5000380,101 127,50
SČ ARMATURKABAASCARMCS0005003854162,00150,10-7,34150,10162,00253 931115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 370,002 370,00+3,482 370,002 370,00002 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
SETUZABAASETUZCZ0008460052370,00370,000,00370,00370,0000183,00394,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 120,101 120,50-2,561 120,101 120,504 3005 177 200516,001 220,00
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.BAASLEZACZ0005018259420,00420,000,00420,00420,109138 221323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 425,303 425,300,003 425,303 425,30413 7012 101,503 425,50
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 510,002 510,100,002 510,002 510,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 110,001 110,000,001 110,001 110,0000801,101 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952676,50677,000,00676,50690,003826 114336,50739,00
SPOLANABAASPOLACS000842495882,5095,80+8,0082,5095,8010710 15862,8099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858173,30173,30-0,40173,30175,0016027 75986,90180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753231,20231,200,00231,20231,2000160,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 921,001 921,10+0,011 921,001 921,1035 7631 726,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,003 300,000,003 300,003 300,00002 702,003 600,10
SUBTERRABAASBTERCS00050230501 130,001 130,00-0,441 130,001 130,00100113 000837,001 150,00
ŠMERAL BRNOBAASMERACS0005029354161,10161,100,00161,10161,100068,20180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 070,001 070,000,001 070,001 070,0044 280843,001 120,00
TATRABAATATRACS000501845650,0052,80+0,1850,0052,8021211 16029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950795,00795,000,00795,00795,002217 490400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 251,001 251,000,001 251,001 251,0000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351125,10125,10-3,76125,10125,10384 75456,00131,10
TOMABAATOMACZ0005088559270,00270,000,00270,00270,00143 78071,30280,00
TRANZABAATRANZCZ0005076356119,20119,200,00119,20119,2017522 12099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 279,401 279,400,001 279,401 279,40001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150064,9063,60-0,7863,4064,9012 872820 41242,1071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000136,00180,00
UNITED ENERGYBABPSZTECZ0005113308155,10155,100,00155,10155,1000124,00156,20
UNITED ENERGYBAAPSZTECS00084586591 559,001 559,000,001 559,001 559,00001 180,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 420,102 420,100,002 420,102 420,1049 6802 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.BAAJIPCZ000500585022,7022,700,0022,7022,702004 54014,8067,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 510,101 510,100,001 510,101 510,1069 0611 400,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159955,10955,10-3,52955,10955,1000781,00990,00
VÍTKOVICEBAAVITKOCZ000509855821,5021,60-2,7021,5021,60942 0288,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855219,90220,10+0,27219,90220,1000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850398,00398,000,00398,00398,0000210,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056226,00226,000,00226,00226,0000180,00260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,00+0,16301,00301,0000139,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150299,90299,900,00299,90299,9000176,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657239,30239,30-2,16239,30239,3051 197149,00245,40
VULKANBAAVULKACZ0005100453310,00310,000,00310,00310,0082 480191,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 801,002 801,00-6,642 801,002 801,0025 6022 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,1031,10+3,6631,1031,100023,9031,10
ZČ ENERGETIKABAAZCENGCZ00050773544 545,004 545,000,004 545,004 545,00004 000,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 080,004 080,00-9,334 080,004 080,0028 1602 760,504 600,00
ŽĎASBAAZDASCS0005031152356,80356,80-0,19356,80356,801357243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 399,001 399,00+9,951 399,001 399,00158221 042875,501 870,00