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 - 20.04.2004

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.

19.03.200419.04.2004
21.04.200420.05.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852281,00281,10+0,03281,00290,00298 249132,10330,00
AMMANN CRBAASTVSTCS0005003755262,10262,10+0,07262,10262,10143 669245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,30350,50+0,02350,30350,5000292,80400,00
AVIABAAAVIACS000502075926,1026,10+0,3826,1026,101436519,0037,00
BMTBAABMTBOCS0005030758460,00460,00-5,36460,00460,00156 900365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607250,70250,50+0,03250,50250,704210 527183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454691,30691,40+0,01691,30691,4000541,00781,70
BRISK TÁBORBAABRITACZ00050748561 040,001 040,00+0,041 040,001 040,0000521,201 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 010,101 010,100,001 010,101 010,1000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,00350,00-0,31350,00350,003010 500251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207336,40336,40+1,53336,40336,40144 710201,50386,10
CONCORDIA INV.IFBFACONIFCZ0008021201277,20277,20-6,66277,20277,205515 246247,40308,50
CONSUS IFBFACONINCZ000802830595,0095,000,0095,0095,00201 90048,00105,00
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 300,006 300,000,006 300,006 300,00003 151,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556542,30542,300,00542,30542,3000421,20561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 775,0010 775,00-4,4310 775,0010 775,00110 7755 399,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 001,001 001,00-9,001 001,001 001,0011 001750,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607500,50510,00+2,61500,50515,802 2911 166 302185,00510,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752230,00232,50+1,08230,00232,5000195,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025854,4054,40-1,0954,4054,401 75597 71130,0056,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457266,50254,00-4,69249,50267,0022557 588111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574187,0096,00+9,0986,2096,0022020 25455,00127,40
ČEZ, A.S.BAACEZCZ0005112300190,00192,60+2,06188,60194,005 201995 696104,90196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051326,10326,100,00326,10326,10185 870314,20424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 710,001 925,00+6,641 710,001 925,0059 1951 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255990,10991,50-0,25990,10991,5000470,301 185,50
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
ENERGOAQUABAAENRGACS0008419750783,20775,70-0,95775,70783,2000490,20902,70
EUROVIA CSBAASTASZCS00050228541 649,001 699,00-3,461 649,001 699,0090150 3101 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
GUMOTEXBAAGUMOTCZ0005086751700,10700,100,00700,10700,1021 400670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 087,502 087,60-1,992 087,502 087,60001 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 294,101 254,60-3,051 254,601 294,1000783,701 475,20
IDEAL STANDARDBAAKEZTECS00084170692 280,002 280,00+0,882 280,002 280,0024 5601 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001650,00650,000,00650,00650,0021 300480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904154,90154,900,00154,90154,9000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753877,80916,00+4,35877,80916,0000750,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657799,10850,00+9,66799,10850,002217 689562,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 432,602 432,60+2,632 432,602 432,60002 052,002 850,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 920,002 920,000,002 920,002 920,00002 700,002 945,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,10411,00+0,21410,10411,1000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367131,10131,10+0,07131,10131,10466 03156,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955325,10325,100,00325,10325,1000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 902,602 902,60+0,012 902,602 902,60002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 920,003 920,000,003 920,003 920,00415 6802 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 653,101 653,10+3,241 653,101 653,10001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 943,002 940,50-0,082 940,002 943,00002 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 315,003 330,30+1,533 262,903 330,30248818 3601 825,903 417,40
KOVOSVITBAAKOSVICS0005004464400,10400,10-4,76400,10400,10145 601351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 111,301 111,20+0,811 111,201 111,3033 334893,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351109,60109,50+0,09109,50109,60303 28788,10164,00
K-T-V INVESTBAAKOTVACZ0009048955460,60460,60+0,10460,60460,60104 606390,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 296,201 296,20-0,021 296,201 296,2067 7771 000,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251902,30920,00+0,23902,301 009,503330 615680,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853733,00733,000,00733,00733,0096 597481,30733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804265,40265,400,00265,40265,4000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 216,001 216,00-7,031 216,001 216,0044 8641 207,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,2030,200,0030,2030,200022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251620,20612,30-1,25591,30630,0010 7456 668 37098,00800,00
MADETABAAJIMLECS0008420550644,90644,90+4,26644,90644,9053 225451,20647,50
MEDICAMENTABAAMEDIKCZ0008455755371,10371,10-4,99371,10371,1041 484352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960128,00128,00+4,66128,00128,00445 63296,00179,00
METALIMEXBAAMETLXCS00084124582 211,002 211,00-1,732 211,002 211,004088 4401 720,002 317,00
MILETABAAMILETCS000502745765,0065,00+5,3465,0065,000054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759450,00450,000,00450,00450,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558296,20302,10-2,54296,20302,205616 743240,00322,00
NKT CABLESBAAKABKLCZ0005082255634,70651,20+2,47634,70651,203119 908544,00711,40
OKDBAAOKDCZ0005100651337,70355,10+5,02337,70385,00491176 698166,20355,10
ON SEMICONDUCT. CRBAATEROSCS00050188521 626,701 626,700,001 626,701 626,7000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,4016,400,0016,4016,40009,0019,90
OSTROJBAAOSTROCS0008435558214,00232,00+0,43214,00232,00245 208150,00247,50
O2 C.R.BAATELECCZ0009093209350,50359,00+2,27350,50359,001 637585 434245,00380,00
PARAMOBAAPARAMCZ0005091355599,50600,00+2,65599,50635,001 499948 461442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,8096,80+3,4196,8096,80605 80887,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 798,0017 900,00-7,7217 798,0017 900,00353 49611 035,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 100,101 100,10-4,331 100,101 100,1055 501777,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652221,00221,00+5,23221,00221,00255 52586,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 671,601 701,30+1,781 671,601 701,30001 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158673,00673,00-1,20673,00673,002818 844662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 941,002 941,00-1,302 941,002 941,00411 7642 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 900,002 900,00-1,692 900,002 900,0025 8002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 319,901 320,000,001 319,901 320,0000995,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154143,50143,50+5,12143,50143,500090,10147,00
RMS MEZZANINEBAAPVTCS00084162511 963,301 963,30-0,841 963,301 963,3059 8171 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 000,101 000,100,001 000,101 000,1044 000382,001 127,50
SČ ARMATURKABAASCARMCS0005003854131,20131,200,00131,20131,2000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 305,102 302,60-0,102 302,602 305,10613 8212 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 881,102 881,10-9,682 881,102 881,1025 7622 613,003 655,00
SELGENBAASELGECZ0009033650409,00410,00+0,24409,00410,0000253,20470,00
SETUZABAASETUZCZ0008460052367,50367,50-3,28367,50367,5000183,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 105,501 125,00+2,211 105,501 125,003539 105602,301 220,00
SFINXBAASFINXCS0005036458162,00162,000,00162,00162,0000162,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458671,20650,00-3,15650,00671,201610 556374,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259391,00391,00+0,25391,00391,1000342,40502,50
SM ENERGETIKABAASMENGCZ00050783523 365,103 390,00+0,763 365,103 390,00413 5302 449,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 510,102 510,60-3,432 510,102 510,601845 1852 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 UHELNÁBAASOKUHCZ0005103952674,50677,50+0,63674,00680,10156105 674479,60739,00
SPOLANABAASPOLACS000842495881,0081,00-8,1681,0081,00221 78265,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,40166,00+2,91161,40166,0059197 90797,30180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753231,20231,20-0,04231,20231,202462170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 922,001 922,000,001 922,001 922,0047 6881 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 460,003 460,00+0,283 460,003 460,001034 6002 800,003 600,10
SUBTERRABAASBTERCS00050230501 062,601 085,00+2,251 060,501 085,0000837,001 183,60
ŠMERAL BRNOBAASMERACS0005029354177,00177,000,00177,00177,00183 18685,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 100,001 100,00+0,411 100,001 100,0000843,001 120,00
TATRABAATATRACS000501845645,0045,10-1,9545,0045,10482 16229,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950800,00798,60+4,16798,50800,0000402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 261,101 261,100,001 261,101 261,1056 306932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351126,20126,20-5,11126,20126,20577 19356,00133,10
TOMABAATOMACZ0005088559294,60298,00+1,25294,60310,00345103 71071,40331,10
TRANZABAATRANZCZ0005076356119,50119,100,00119,10119,50303 57799,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 279,401 279,400,001 279,401 279,40001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150068,0068,200,0068,0069,0011 512791 24246,2071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354135,00135,000,00135,00135,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308152,20152,20-3,05152,20152,2032849 922124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 470,001 470,000,001 470,001 470,00001 252,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 440,202 440,200,002 440,202 440,20512 2012 333,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 500,303 500,30-7,193 500,303 500,30724 5022 650,003 850,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,10311,100,00311,10311,1000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,3021,900,0021,3021,901 46031 96714,8061,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,101 511,100,001 511,101 511,101015 1111 400,001 600,00
VÍNO MIKULOVBAAVINOMCS0008465159922,10922,100,00922,10922,1065 533781,001 010,00
VÍTKOVICEBAAVITKOCZ000509855819,3019,50+1,5619,3019,501312 5478,8030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850399,00399,00+4,72399,00399,0000242,50417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056225,00225,00-1,09225,00225,0081 800188,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,0000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150299,50299,500,00299,50299,5000195,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657254,40254,40+3,92254,40254,4000149,00257,60
VULKANBAAVULKACZ0005100453290,00290,000,00290,00290,001290233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 085,403 085,40-3,583 085,403 085,4026 1712 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,5031,50+1,6131,5031,500023,9032,30
ZČ ENERGETIKABAAZCENGCZ00050773544 800,604 800,60-0,014 800,604 800,6014 8014 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 050,004 050,000,004 050,004 050,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152366,90360,000,00360,00367,00228 032243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 289,701 289,70-0,621 289,701 289,70001 083,101 870,00