Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 5:28
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 19.04.2004

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.

19.03.200416.04.2004
20.04.200419.05.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852280,50281,000,00280,50281,007119 924132,10330,00
AMMANN CRBAASTVSTCS0005003755261,90261,90-11,63261,90261,90236 024245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,30350,400,00350,30350,4000292,80400,00
AVIABAAAVIACS000502075926,0026,000,0026,0026,000019,0037,00
BMTBAABMTBOCS0005030758486,10486,10+4,53486,10486,1000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607250,40250,40-2,71250,40250,40153 756183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454691,30691,30-4,29691,30691,3042 765541,00781,70
BRISK TÁBORBAABRITACZ0005074856945,001 039,50+10,00945,001 039,5000521,201 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 010,101 010,100,001 010,101 010,1000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,10351,100,00351,10351,1000251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207331,30331,30+9,99331,30331,3000201,50386,10
CONCORDIA INV.IFBFACONIFCZ0008021201297,00297,000,00297,00297,0000247,40308,50
CONSUS IFBFACONINCZ000802830595,0095,00-5,2895,0095,00403 80048,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 400,003 400,000,003 400,003 400,00002 932,003 988,50
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00950,00
ČECHOFRACHTBAACECHFCZ00084134576 300,006 300,00-10,006 300,006 300,00003 151,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556542,30542,30+1,84542,30542,3000421,20561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 275,0011 275,00+2,0311 275,0011 275,00005 399,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 020,001 100,00+7,841 001,001 100,004445 867750,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607491,90497,00+0,85491,90499,701 172582 491185,00507,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752230,00230,00-2,33230,00230,0000195,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025854,7055,00+1,6654,5055,0063 0843 513 57930,0056,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457266,00266,50+0,18266,00268,5020755 226111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574186,3088,00+1,7386,3090,0027123 68655,00127,40
ČEZ, A.S.BAACEZCZ0005112300189,50188,70-0,31187,10189,503 093580 535104,90196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051326,10326,10+3,78326,10326,10216 848314,20424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 805,001 805,000,001 805,001 805,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255994,20994,00-3,93994,00994,201615 906470,301 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353343,60351,10+2,87343,60351,1051 726250,10490,10
ENERGOAQUABAAENRGACS0008419750783,20783,200,00783,20783,2000490,20902,70
EUROVIA CSBAASTASZCS00050228541 760,001 760,00+3,681 760,001 760,0058 8001 134,901 760,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 700,0016 700,000,0016 700,0016 700,000011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751700,10700,100,00700,10700,101700670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 130,002 130,000,002 025,002 130,003982 0201 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 294,101 294,100,001 294,101 294,1000783,701 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750175,20175,200,00175,20175,2000167,10348,00
IDEAL STANDARDBAAKEZTECS00084170692 260,102 260,10-4,542 260,102 260,1024 5201 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,20+2,16151,20151,2000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001650,00650,00-2,25650,00650,001650480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904154,90154,90+7,34154,90154,9000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753877,80877,80+1,24877,80877,8000750,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657775,10775,10-8,81775,10775,1043 100562,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 370,102 370,10-2,562 370,102 370,1024 7402 052,002 850,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 920,002 920,000,002 920,002 920,00002 700,002 945,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,10410,100,00410,10410,1000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367131,00131,000,00131,00131,000056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955325,10325,100,00325,10325,1000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 903,002 902,10-0,032 902,102 903,00411 6112 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 100,003 920,00-8,833 920,004 100,00416 0402 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 601,201 601,20+7,441 601,201 601,2011 6011 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 943,002 943,000,002 943,002 943,00002 360,003 365,00
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 214,503 280,00+1,333 189,803 280,00220711 6061 825,903 417,40
KOVOSVITBAAKOSVICS0005004464420,00420,10+5,02420,00420,1000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 102,201 102,20+9,831 102,201 102,2011 102893,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351116,30109,40-11,05109,40116,30657 35388,10164,00
K-T-V INVESTBAAKOTVACZ0009048955460,10460,100,00460,10460,102920390,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 296,501 296,500,001 296,501 296,50001 000,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251917,80917,80+1,70917,80917,8000680,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853733,00733,00+2,30733,00733,0032 199481,30733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804265,40265,400,00265,40265,4000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,101 308,00-3,111 308,001 350,10001 207,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,5030,20+4,8630,2030,500022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251625,10620,10-1,57606,30650,0010 3876 446 01898,00800,00
MADETABAAJIMLECS0008420550618,50618,50+4,47618,50618,5000451,20647,50
MEDICAMENTABAAMEDIKCZ0008455755390,60390,600,00390,60390,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960122,30122,30-4,67122,30122,30673496,00179,00
METALIMEXBAAMETLXCS00084124582 250,002 250,00-1,312 250,002 250,004090 0001 720,002 317,00
MILETABAAMILETCS000502745761,7061,70-4,9361,7061,701274054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759450,00450,000,00450,00450,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558303,60310,00+2,10295,00310,003310 001240,00322,00
NKT CABLESBAAKABKLCZ0005082255628,10635,50+1,63628,10636,001710 770544,00711,40
OKDBAAOKDCZ0005100651352,50338,10+2,57332,10364,50841294 473166,20338,10
ON SEMICONDUCT. CRBAATEROSCS00050188521 626,701 626,70+0,281 626,701 626,7058 134810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,4016,400,0016,4016,40009,0019,90
OSTROJBAAOSTROCS0008435558213,20231,000,00213,20231,008919 118150,00247,50
OTAVAN TŘEBOŇBAAOTAVACZ0005090852128,40128,400,00128,40128,400046,00135,60
O2 C.R.BAATELECCZ0009093209351,50351,00-0,31351,00357,10736259 094245,00380,00
PARAMOBAAPARAMCZ0005091355583,50584,50+0,08583,50610,007142 871442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958106,5093,60-10,0893,60106,5013513 93187,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886919 350,0019 399,00+0,2519 350,0019 399,0021406 44811 035,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 150,001 150,00+4,531 150,001 150,0000777,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652221,00210,00-10,63210,00221,007516 02586,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 671,401 671,40-9,981 671,401 671,4023 3431 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158681,20681,20+1,21681,20681,2085 450662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 980,002 980,000,002 980,002 980,00411 9202 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 950,002 950,00-7,622 950,002 950,00002 541,203 200,00
PRIOR ČRBAAPRICBCS0008457859109,8099,90+0,1099,90109,800098,30165,00
PSVSBAAPRSVOCZ00051115001 319,901 319,900,001 319,901 319,9000995,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154136,50136,50-4,87136,50136,50202 73090,10147,00
RMS MEZZANINEBAAPVTCS00084162511 980,001 980,000,001 980,001 980,00001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 000,101 000,100,001 000,101 000,1000382,001 127,50
SČ ARMATURKABAASCARMCS0005003854131,20131,200,00131,20131,2000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 305,102 305,100,002 305,102 305,1024 6102 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 190,003 190,00+10,003 190,003 190,0026 3802 613,003 655,00
SELGENBAASELGECZ0009033650409,00409,000,00409,00409,0041 636253,20470,00
SETUZABAASETUZCZ0008460052380,00380,00+3,40380,00380,004015 200183,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 100,601 100,600,001 100,601 100,601011 006602,301 220,00
SFINXBAASFINXCS0005036458162,00162,000,00162,00162,0000162,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458669,10671,20-2,22669,10671,301610 732374,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259390,20390,000,00390,00390,2000342,40502,50
SM ENERGETIKABAASMENGCZ00050783523 361,003 364,20+0,093 361,003 364,20826 9012 449,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 600,002 600,000,002 600,002 600,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251990,00990,000,00990,00990,0000820,101 300,00
SOFTWARE 602BAASOFTWCZ000909230095,0095,000,0095,0095,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952671,10673,20+0,47671,10685,00807547 473479,60739,00
SPOLANABAASPOLACS000842495880,5088,20+8,8880,5088,2017615 47765,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,60161,30-0,12161,30161,808413 56197,30180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753231,20231,30+0,04231,20231,3000170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 922,001 922,00-1,431 922,001 922,0059 6101 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,003 450,00+4,543 300,003 450,00723 8502 800,003 600,10
SUBTERRABAASBTERCS00050230501 059,901 061,10+0,111 059,901 061,1000837,001 183,60
ŠMERAL BRNOBAASMERACS0005029354177,00177,00-0,05177,00177,0071 23985,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 095,501 095,50+0,411 095,501 095,5000843,001 120,00
TATRABAATATRACS000501845645,1046,00+2,2245,1046,001 11651 27829,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950820,00766,70-6,50766,70820,0011896 440402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 261,101 261,100,001 261,101 261,10911 350932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351133,00133,000,00133,00133,00192 52756,00133,10
TOMABAATOMACZ0005088559330,00294,30-8,03292,80330,001 297369 97571,40331,10
TRANZABAATRANZCZ0005076356119,10119,10-9,77119,10119,10303 57399,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 279,401 279,400,001 279,401 279,40001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150067,6068,20+0,2966,3069,0016 3961 123 74646,2071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354135,00135,00-10,00135,00135,00152 025135,00180,00
UNITED ENERGYBABPSZTECZ0005113308157,00157,000,00157,00157,0000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 470,001 470,000,001 470,001 470,00001 252,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 440,102 440,200,002 440,102 440,20002 333,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 771,803 771,800,003 771,803 771,80002 650,003 850,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,20311,10+2,26311,10311,20134 045245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,5021,900,0021,5022,0057312 56314,8061,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,101 511,100,001 511,101 511,10001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS0008465159922,10922,10-7,79922,10922,1032 766781,001 010,00
VÍTKOVICEBAAVITKOCZ000509855819,1019,20-3,5119,1020,403 90379 0938,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855220,20220,200,00220,20220,2000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850381,00381,00-8,63381,00381,004015 240242,50417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056227,50227,50+1,11227,50227,5000188,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,0000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150299,50299,500,00299,50299,5014142 230195,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657244,80244,800,00244,80244,8000149,00257,60
VULKANBAAVULKACZ0005100453290,00290,00+0,86290,00290,0092 610233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 200,003 200,00+1,743 200,003 200,00928 8002 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550132,0031,00-2,8230,0032,0092228 13623,9032,30
ZČ ENERGETIKABAAZCENGCZ00050773544 801,104 801,100,004 801,104 801,10628 8074 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 050,004 050,000,004 050,004 050,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152366,70360,000,00360,00366,70207 227243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 277,801 297,80-3,141 277,801 297,80001 083,101 870,00