Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 8:03
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 20.02.2004

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.

21.01.200419.02.2004
23.02.200422.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852300,00280,000,00280,00300,0034499 420118,00280,00
ALIACHEMBABSYNTHCZ000511260713,3014,20+2,8913,3014,20890 87412 027 2166,9017,30
ALIACHEMBAASYNTHCZ0005091959135,20135,200,00135,20135,20180 01424 301 89369,60165,00
AMMANN CRBAASTVSTCS0005003755262,40262,40-6,01262,40262,40153 936242,30302,10
ATAS NÁCHODBAAATSNACS0005028257340,00350,10+2,94340,00350,1000232,30504,50
AVIABAAAVIACS000502075928,0028,000,0028,0028,000019,0029,50
BMTBAABMTBOCS0005030758482,50482,500,00482,50482,5000365,30572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607252,30252,20+1,20252,20252,3000182,30252,20
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454677,10744,80+9,99677,10744,8000500,10781,70
BRISK TÁBORBAABRITACZ0005074856660,10660,100,00660,10660,1000322,70770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 240,001 240,000,001 240,001 240,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009363,00363,00+3,56363,00363,0000250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207337,80337,800,00337,80337,8000190,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201280,70280,400,00280,40280,7000233,00308,50
CONSUS IFBFACONINCZ000802830587,6095,00-2,3687,6095,00605 55247,40104,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 500,103 500,100,003 500,103 500,10002 840,104 000,00
CZECH PROPERTYBFAIFBOCZ0009086807790,00790,000,00790,00790,0000657,001 001,00
ČECHOFRACHTBAACECHFCZ00084134575 400,405 400,400,005 400,405 400,40003 100,005 400,40
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556511,80511,90+0,07511,80511,9000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 700,0011 000,00+1,8510 700,0011 000,00443 7004 500,0011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 025,00+3,851 000,001 025,0000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607406,50401,40-1,25400,00406,501 156465 072183,30406,50
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752266,70266,700,00266,70266,7000123,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,000,0040,0040,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457199,00199,10+1,84199,00199,107114 13576,30209,90
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741115,00115,00+9,73115,00115,001 282147 43055,00115,00
ČEZ, A.S.BAACEZCZ0005112300171,70173,50+0,57171,00173,506 5451 126 56389,20174,00
ČKD KUTNÁ HORABAACKDKHCS0005008051392,40375,30-2,69375,00392,4000286,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255741,00741,000,00741,00741,0000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353311,20311,200,00311,20311,2041 245250,10490,10
ENERGOAQUABAAENRGACS0008419750805,00805,00+4,54805,00805,00500402 500490,10902,70
EUROVIA CSBAASTASZCS00050228541 600,001 600,00-1,231 600,001 600,002032 0001 052,501 650,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 400,0016 400,100,0016 400,0016 400,100011 100,0016 650,10
GUMOTEXBAAGUMOTCZ0005086751840,50840,50+2,62840,50840,5000550,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 305,002 305,000,002 305,002 305,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851650,10650,10-9,14650,10650,1085 201497,10755,00
HOTEL PANORAMABAAPANORCS0008438354725,50725,50+2,03725,50725,5000429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 470,001 470,00+9,651 470,001 470,00113166 110720,001 470,00
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 OLYMPIKBACOLYMPCZ0008437001656,70656,70+5,24656,70656,7000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904134,40134,400,00134,40134,4000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,30901,20+4,75901,20901,3000620,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657810,30810,30-4,67810,30810,302016 206562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 300,602 366,10+7,052 292,302 366,10002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 800,002 800,00-4,922 800,002 800,0025 6002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158426,60426,600,00426,60426,6000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367120,00120,00+0,08120,00120,0012114 52056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955363,10363,100,00363,10363,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 860,102 865,00-1,882 860,102 865,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 500,004 610,00+2,444 500,004 610,00002 910,104 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,201 501,20+0,711 501,201 501,20001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 818,002 827,60+2,972 818,002 833,80002 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 751,902 770,30-1,062 751,902 770,30122336 9201 825,902 883,90
KOVOSVITBAAKOSVICS0005004464456,00422,40+0,02422,40456,0016572 060351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 061,201 061,300,001 061,201 061,3000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351100,00100,000,00100,00100,000095,30165,10
K-T-V INVESTBAAKOTVACZ0009048955430,00430,000,00430,00430,001430332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 282,001 282,000,001 282,001 282,0000851,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251940,10940,10+1,92940,10940,1076 581619,401 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853651,20651,20-1,33651,20651,202013 024431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804374,50374,500,00374,50374,5000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,001 350,000,001 350,001 350,00001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,7026,700,0026,7026,700022,2033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251810,00800,00+1,91780,10832,50638505 97384,60800,00
MADETABAAJIMLECS0008420550644,90644,900,00644,90644,9000405,10647,50
MEDICAMENTABAAMEDIKCZ0008455755391,00391,000,00391,00391,0000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960175,60175,600,00175,60175,600084,40178,00
METALIMEXBAAMETLXCS00084124581 975,001 975,00+2,381 975,001 975,004180 9751 720,002 175,10
MILETABAAMILETCS000502745754,6054,600,0054,6054,600054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552157,80157,80-9,82157,80157,8091 420156,00230,40
MJM LITOVELBAAZZNSRCS0008434759364,10364,100,00364,10364,1000330,00661,10
MOTORPALBAAMOTORCZ0005084558306,10306,100,00306,10306,1000240,00322,00
NKT CABLESBAAKABKLCZ0005082255710,00670,00+2,07670,00710,003625 400544,00777,00
ODKOLEKBAAODKOLCZ0009064051640,00775,60+9,99640,00775,6053 742390,00775,60
OKDBAAOKDCZ0005100651299,00299,00+4,83299,00299,00205 980127,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 650,001 650,00+6,251 650,001 650,00813 200810,001 650,00
ON SEMICONDUCT. CRBABTEROSCZ000910380017,0017,00+6,2517,0017,001001 7009,0017,00
OSTROJBAAOSTROCS0008435558214,80215,00+1,79214,80215,0000140,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852109,10109,100,00109,10109,100046,00109,10
O2 C.R.BAATELECCZ0009093209310,00309,00-0,06309,00315,00852265 321245,00380,00
PARAMOBAAPARAMCZ0005091355562,10522,20-9,91521,70562,104927 387442,20579,70
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958106,00109,00+3,80106,00109,0010211 04687,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 560,5017 412,80-0,7017 266,1017 583,700010 972,5017 701,10
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 184,501 200,00+2,651 184,501 200,00910 785720,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652155,30155,30-11,25155,30155,3014522 51986,00176,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 854,501 854,500,001 854,501 854,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158715,60715,600,00715,60715,6000662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 867,102 867,100,002 867,102 867,10002 211,502 970,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 750,202 750,20-2,132 750,202 750,20616 5012 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 MEZZANINEBAAPVTCS00084162511 960,001 960,00+2,071 960,001 960,00917 6401 701,102 050,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455987,90987,90+0,01987,90987,9065 927380,101 127,50
SČ ARMATURKABAASCARMCS0005003854153,20153,20+9,97153,20153,2000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 250,102 250,10-2,172 250,102 250,1049 0001 625,802 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 655,003 655,000,003 655,003 655,00002 590,403 655,00
SELGENBAASELGECZ0009033650468,10468,100,00468,10468,1000245,00470,00
SETUZABAASETUZCZ0008460052365,40365,40+7,47365,40365,4000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 146,101 146,100,001 146,101 146,101011 461505,001 200,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458735,00735,00+2,08735,00735,0000312,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259455,00455,000,00455,00455,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 290,003 290,00+2,173 290,003 290,00001 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 502,002 502,000,002 502,002 502,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 040,001 040,10+0,481 040,001 040,1000801,101 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952645,00657,50-6,04645,00657,502415 530332,50699,80
SPOLANABAASPOLACS000842495887,0087,00+1,9987,0087,00605 22062,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858162,10161,600,00161,60162,1017728 62185,40180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753201,80201,90+0,04201,80201,9000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 978,001 978,00+0,611 978,001 978,00001 600,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 200,403 300,00+3,113 200,403 300,00002 592,203 600,10
SUBTERRABAASBTERCS00050230501 013,501 010,00-4,801 010,001 013,503636 381837,001 098,00
ŠMERAL BRNOBAASMERACS0005029354156,00156,000,00156,00156,000062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 045,001 045,100,001 045,001 045,1000843,001 120,00
TATRABAATATRACS000501845643,9043,90+6,8143,9043,9050021 95029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950811,70820,00+1,08811,70820,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 252,601 252,60-0,191 252,601 252,6000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351110,20111,10+0,90110,20111,100056,00123,20
TOMABAATOMACZ0005088559224,00224,60+0,71224,00224,60214 71270,50225,00
TRANZABAATRANZCZ0005076356119,10119,100,00119,10119,100099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 421,001 421,100,001 421,001 421,1000990,201 750,00
UNIPETROLBAAUNIPECZ000909150065,2063,10-0,7862,9065,2013 417850 92938,2071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 401,001 401,00+0,031 401,001 401,00001 151,001 500,00
UNITED ENERGYBABPSZTECZ0005113308141,30141,400,00141,30141,4000116,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 405,002 405,000,002 405,002 405,0012 4051 901,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 200,103 201,10+0,033 200,103 201,10002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658287,80287,80+0,59287,80287,8000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585019,1020,60+7,2919,1020,602 82158 00614,8067,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,001 500,000,001 500,001 500,00001 240,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159851,00851,000,00851,00851,0000781,00928,00
VÍTKOVICEBAAVITKOCZ000509855822,3022,30-1,7622,3022,30378258,3030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850415,00415,000,00415,00415,00104 150210,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,20200,200,00200,20200,2000159,10260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353244,80244,80+4,97244,80244,8000139,00244,80
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150265,10265,10+10,00265,10265,10256 628151,40285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657210,30210,60+0,14210,30210,6000126,60212,60
VULKANBAAVULKACZ0005100453305,00305,000,00305,00305,0061 830165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 897,502 962,00+2,222 897,502 962,00002 256,202 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,5028,500,0028,5028,500022,2029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 601,404 601,400,004 601,404 601,40003 200,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 600,004 600,000,004 600,004 600,00002 515,004 600,00
ŽĎASBAAZDASCS0005031152351,00351,00+0,25351,00351,00279 477243,80377,00
ŽOS NYMBURKBAAZOSNYCZ000904835123,8023,80-9,8423,8023,800023,8064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 217,001 217,00-0,081 217,001 217,004757 199715,201 870,00