Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 11:33
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 23.02.2004

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.

23.01.200420.02.2004
24.02.200424.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852281,00281,00+0,35281,00281,0082 248118,30281,00
ALIACHEMBABSYNTHCZ000511260713,2013,30-6,3313,2013,304 80064 7666,9017,30
ALIACHEMBAASYNTHCZ0005091959135,20135,200,00135,20135,2027136 58669,60165,00
AMMANN CRBAASTVSTCS0005003755271,20271,30+3,39271,20271,3000242,60302,10
ATAS NÁCHODBAAATSNACS0005028257350,00350,100,00350,00350,1000292,80504,50
AVIABAAAVIACS000502075927,1025,90-7,5025,9027,1052113 75919,0029,50
BMTBAABMTBOCS0005030758482,50482,70+0,04482,50482,7000365,30572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607252,20243,00-3,64242,70252,2000182,30252,20
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454710,90710,90-4,55710,90710,9000501,20781,70
BRISK TÁBORBAABRITACZ0005074856660,10660,100,00660,10660,1021 320358,80770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 240,001 240,000,001 240,001 240,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,00351,00-3,30351,00351,004515 795250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207325,60325,60-3,61325,60325,60144 558190,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201280,40280,400,00280,40280,403710 375233,00308,50
CONSUS IFBFACONINCZ0008028305100,00100,00+5,26100,00100,0095795 70047,40104,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 500,103 500,100,003 500,103 500,10002 932,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807790,00790,000,00790,00790,0000657,001 001,00
ČECHOFRACHTBAACECHFCZ00084134575 295,005 295,00-1,955 295,005 295,001158 2453 100,005 400,40
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556516,80516,80+0,95516,80516,8073 618380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 850,0010 850,10-1,3610 850,0010 850,10443 4004 521,2011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 025,001 025,000,001 025,001 025,0000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607405,00405,90+1,12405,00405,90269109 029183,30406,50
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752266,70266,700,00266,70266,7000156,80358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,000,0040,0040,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457200,20200,20+0,55200,20200,20367 20777,10209,90
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741125,90124,50+8,26110,00126,503 487434 84655,00124,50
ČEZ, A.S.BAACEZCZ0005112300173,50173,500,00171,80177,4021 8633 810 45991,30174,00
ČKD KUTNÁ HORABAACKDKHCS0005008051399,00399,00+6,31399,00399,00103 990350,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 929,001 929,00+1,521 929,001 929,0058111 8821 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.LOUNYBAAELEKTCZ0005092353311,20311,200,00311,20311,2000250,10490,10
ENERGOAQUABAAENRGACS0008419750805,00805,000,00805,00805,00300241 500490,10902,70
EUROVIA CSBAASTASZCS00050228541 586,501 586,50-0,841 586,501 586,50001 090,101 650,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 500,0016 500,00+0,6016 500,0016 500,0018297 00011 111,0016 650,10
GUMOTEXBAAGUMOTCZ0005086751780,00780,00-7,19780,00780,0021 560550,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 250,002 250,00-2,382 250,002 250,002045 0001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851650,10660,00+1,52650,10660,0095 900497,10755,00
HOTEL PANORAMABAAPANORCS0008438354711,00711,00-1,99711,00711,0032 133467,60746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 470,001 470,000,001 470,001 470,0000740,001 470,00
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 HOLDINGBFACZCOICZ0009085908142,20142,20-6,26142,20142,2015021 330130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001656,70656,700,00656,70656,7000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904134,40134,400,00134,40134,4000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,10901,10-0,01901,10901,10109 011630,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657810,10850,00+4,89810,10850,00108 261562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 205,102 216,00-6,342 205,102 216,00511 0582 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 815,002 850,00+1,782 815,002 850,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158426,60426,600,00426,60426,6000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367120,00120,000,00120,00120,000056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955363,10363,100,00363,10363,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 865,002 865,000,002 865,002 865,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 640,004 635,00+0,544 635,004 640,00002 910,104 635,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 520,001 520,00+1,251 520,001 520,0046 0801 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 800,002 800,00-0,972 800,002 800,001542 0002 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 000,002 550,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 776,102 768,30-0,072 766,102 802,202 2226 220 8951 825,902 883,90
KOVOSVITBAAKOSVICS0005004464433,40433,60+2,65433,40433,6010043 350351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 077,801 077,80+1,551 077,801 077,8000668,601 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335190,3090,00-10,0090,0090,3015013 51490,00165,10
K-T-V INVESTBAAKOTVACZ0009048955430,00430,000,00430,00430,0000332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 282,001 282,000,001 282,001 282,0000851,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251940,10940,30+0,02940,10940,3000635,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853641,20641,20-1,53641,20641,2000431,00711,90
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 ŠUMPERKBAASTPSUCZ000501580026,7028,00+4,8626,7028,000022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251788,00762,60-4,67762,10800,00922725 88384,60800,00
MADETABAAJIMLECS0008420550644,90644,900,00644,90644,90106 449405,10647,50
MEDICAMENTABAAMEDIKCZ0008455755352,00352,00-9,97352,00352,0031 056310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960170,00170,00-3,18170,00170,0014324 31084,40178,00
METALIMEXBAAMETLXCS00084124581 975,001 989,50+0,731 975,001 989,50001 720,002 175,10
MILETABAAMILETCS000502745754,3054,30-0,5454,3054,30632654,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552159,10159,40+1,01159,10159,4000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759364,10400,00+9,85364,10400,0000330,00660,00
MOTORPALBAAMOTORCZ0005084558306,00306,00-0,03306,00306,00373114 138240,00322,00
NKT CABLESBAAKABKLCZ0005082255670,00690,00+2,98670,00690,001610 960544,00777,00
ODKOLEKBAAODKOLCZ0009064051748,40748,40-3,50748,40748,4000390,00775,60
OKDBAAOKDCZ0005100651286,40286,40-4,21286,40286,403810 883130,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 650,001 668,70+1,131 650,001 668,7000810,001 668,70
ON SEMICONDUCT. CRBABTEROSCZ000910380017,4018,70+10,0017,4018,701 90034 4909,0018,70
OSTROJBAAOSTROCS0008435558203,20203,20-5,48203,20203,20326 502142,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852109,10109,100,00109,10109,100046,00109,10
O2 C.R.BAATELECCZ0009093209309,00310,00+0,32305,50310,00587181 024245,00380,00
PARAMOBAAPARAMCZ0005091355570,00575,00+10,11526,00575,002815 976442,20579,70
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,00108,00-0,91108,00108,000087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 366,8017 366,80-0,2617 366,8017 366,8034590 47110 972,5017 701,10
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 198,201 198,20-0,151 198,201 198,2000720,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652157,10157,20+1,22157,10157,200086,00176,00
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 810,302 810,30+2,182 810,302 810,30002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859135,00135,000,00135,00135,0000111,10165,00
PSVSBAAPRSVOCZ00051115001 313,301 313,300,001 313,301 313,3000856,301 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154127,20127,200,00127,20127,200088,10147,00
RMS MEZZANINEBAAPVTCS00084162511 966,701 966,70+0,341 966,701 966,70001 701,102 050,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 086,301 086,30+9,961 086,301 086,3022 173380,101 127,50
SČ ARMATURKABAASCARMCS0005003854153,20153,200,00153,20153,2000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 300,002 300,10+2,222 300,002 300,10001 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
SETUZABAASETUZCZ0008460052350,00350,00-4,21350,00350,00165 600183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 146,001 040,00-9,251 040,001 146,0098108 898505,301 200,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458735,00735,000,00735,00735,0000312,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259455,00455,000,00455,00455,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 290,003 290,000,003 290,003 290,00001 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 502,002 502,000,002 502,002 502,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 040,001 041,10+0,091 040,001 041,1000801,101 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952670,00643,30-2,15643,30670,008051 908332,50699,80
SPOLANABAASPOLACS000842495887,0086,00-1,1486,0087,001 340115 53062,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858169,90168,00+3,96168,00169,90762129 13185,40180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753211,30211,30+4,65211,30211,302423156,70280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 966,101 966,10-0,601 966,101 966,1047 8641 600,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,103 300,100,003 300,103 300,10002 592,203 600,10
SUBTERRABAASBTERCS00050230501 015,101 103,60+9,261 015,101 103,60105106 674837,001 103,60
ŠMERAL BRNOBAASMERACS0005029354156,00156,000,00156,00156,000062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 045,101 045,100,001 045,101 045,1000843,001 120,00
TATRABAATATRACS000501845643,8048,20+9,7943,8048,2012 009555 71229,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950800,00800,00-2,43800,00800,001612 800400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 252,701 252,80+0,011 252,701 252,8000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351111,10111,100,00111,10111,100056,00123,20
TOMABAATOMACZ0005088559225,00224,20-0,17224,10225,005412 11570,50225,00
TRANZABAATRANZCZ0005076356119,10119,100,00119,10119,100099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 421,001 421,100,001 421,001 421,1000990,201 750,00
UNIPETROLBAAUNIPECZ000909150063,6065,30+3,4862,0065,305 546350 97338,2071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000136,00180,00
UNITED ENERGYBAAPSZTECS00084586591 401,001 402,00+0,071 401,001 402,00001 151,001 500,00
UNITED ENERGYBABPSZTECZ0005113308141,30141,400,00141,30141,4000122,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 410,002 410,00+0,202 410,002 410,0024 8201 940,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 201,003 201,100,003 201,003 201,10002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658281,10281,10-2,32281,10281,1051 406245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,7019,60-4,8519,6020,804 00079 76014,8067,00
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
VÍTKOVICEBAAVITKOCZ000509855822,7023,00+3,1322,7023,004 06093 0888,4030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850401,50401,50-3,25401,50401,5000210,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056220,20220,20+9,99220,20220,2000159,10260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353269,20269,20+9,96269,20269,2000139,00269,20
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150291,60291,60+9,99291,60291,6000151,40291,60
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657210,60210,600,00210,60210,6000130,10212,60
VULKANBAAVULKACZ0005100453317,50317,50+4,09317,50317,5000165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 900,002 900,00-2,092 900,002 900,00514 5002 256,202 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,5028,500,0028,5028,500022,4029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 601,404 601,200,004 601,204 601,40418 4053 260,506 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 600,004 600,000,004 600,004 600,00002 515,004 600,00
ŽĎASBAAZDASCS0005031152351,10351,10+0,02351,10351,1041 404243,80377,00
ŽOS NYMBURKBAAZOSNYCZ000904835121,5021,50-9,6621,5021,500021,5064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 216,501 216,00-0,081 216,001 216,50168204 331800,001 870,00