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 - 23.03.2004

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.

20.02.200422.03.2004
24.03.200422.04.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852300,00286,10+1,45286,10300,0020760 849118,50300,00
ALIACHEMBABSYNTHCZ000511260712,6013,50+9,7512,6013,506 69890 1217,2017,30
ALIACHEMBAASYNTHCZ0005091959134,00127,40+5,90126,60134,0036148 09472,00165,00
AMMANN CRBAASTVSTCS0005003755281,20281,20-4,22281,20281,2092 531245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,10350,100,00350,10350,1000292,80450,00
AVIABAAAVIACS000502075933,8033,800,0033,8033,800019,0033,80
BMTBAABMTBOCS0005030758455,50455,500,00455,50455,5000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607244,40244,50-5,96244,40244,504511 000183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454763,40763,400,00763,40763,4000541,00781,70
BRISK TÁBORBAABRITACZ0005074856850,00892,60+4,99850,00892,6000495,00892,60
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 120,001 120,000,001 120,001 120,0000750,701 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,10351,100,00351,10351,1000251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207340,60340,60+0,44340,60340,6000200,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201295,00295,000,00295,00295,0000233,00308,50
CONSUS IFBFACONINCZ000802830595,0095,00+3,0395,0095,00876047,40105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 501,003 501,000,003 501,003 501,00002 932,003 988,50
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00950,00
ČECHOFRACHTBAACECHFCZ00084134575 757,105 757,10-0,735 757,105 757,10003 151,005 800,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,20551,200,00551,20551,2000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 450,0011 201,100,0011 201,1011 450,0011125 7014 679,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,001 010,00-2,411 010,001 010,0022 020692,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607486,00486,00-0,73486,00486,009546 170183,30496,40
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752263,20263,20+4,44263,20263,20256 580165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025855,6055,70+3,1455,6056,0024013 38328,8055,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457240,00249,00+6,41240,00249,007017 12677,10249,00
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741107,50107,50-9,51107,50107,50101 07555,00127,40
ČEZ, A.S.BAACEZCZ0005112300187,40186,50-1,06186,30188,5014 2092 664 59596,60191,30
ČKD KUTNÁ HORABAACKDKHCS0005008051360,00360,100,00360,00360,1000350,00424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 928,001 928,000,001 928,001 928,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 001,001 001,000,001 001,001 001,0000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353351,20351,200,00351,20351,2000250,10490,10
ENERGOAQUABAAENRGACS0008419750800,20800,200,00800,20800,2000490,10902,70
EUROVIA CSBAASTASZCS00050228541 652,501 639,50+1,831 639,501 652,50001 090,101 670,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 306,7016 307,000,0016 306,7016 307,000011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751785,00775,00-1,27775,00785,0000580,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 260,502 260,600,002 260,502 260,60001 945,002 900,00
HYPOTEČNÍ BANKABACREGICZ00080305091 315,001 315,000,001 315,001 315,0000760,001 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750216,10216,100,00216,10216,1000167,10348,00
IDEAL STANDARDBAAKEZTECS00084170692 384,402 384,40+2,502 384,402 384,40001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2000134,20191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001655,60655,60-4,68655,60655,6021 311480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904120,00120,000,00120,00120,0000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753867,30867,300,00867,30867,3000682,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657750,30802,00+0,25750,30802,001410 711562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 437,602 437,600,002 437,602 437,60002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 901,002 901,000,002 901,002 901,0012 9012 700,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,000,00410,00410,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367136,50143,000,00136,50143,0014019 91656,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955342,00342,100,00342,00342,1000272,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 000,003 000,000,003 000,003 000,0026 0002 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 954,002 842,50-3,772 840,502 954,00002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150340,00357,00+5,00340,00357,0000255,00357,00
KDYNIUMBAAKDYNICZ00050236552 730,002 730,10-0,562 730,002 730,10002 000,002 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 013,903 027,20+0,193 011,303 057,00185559 9291 825,903 068,20
KOVOSVITBAAKOSVICS0005004464401,50401,400,00401,40401,502811 240351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 061,101 061,100,001 061,101 061,1044 244767,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351116,00116,10+8,40116,00116,100090,00164,00
K-T-V INVESTBAAKOTVACZ0009048955509,00510,00+0,19509,00510,0000342,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 331,101 331,100,001 331,101 331,1000900,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251902,40902,400,00902,40902,402118 950665,901 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853684,60684,60-0,01684,60684,6000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804225,80225,80-3,38225,80225,803677225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,001 350,000,001 350,001 350,00001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,5029,500,0029,5029,500022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251608,00571,20-6,05565,00615,006 0773 646 35286,30800,00
MADETABAAJIMLECS0008420550557,00557,10+0,17557,00557,1000416,20647,50
MEDICAMENTABAAMEDIKCZ0008455755405,60405,600,00405,60405,6000330,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960170,00165,00-2,94165,00170,006711 28095,10179,00
METALIMEXBAAMETLXCS00084124582 201,002 201,00+2,852 201,002 201,00817 6081 720,002 201,00
MILETABAAMILETCS000502745763,4063,400,0063,4063,400054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552171,10171,20+0,05171,10171,2000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558281,10281,10-3,06281,10281,1061 687240,00322,00
NKT CABLESBAAKABKLCZ0005082255690,20690,50+1,51690,20690,5000544,00771,40
OKDBAAOKDCZ0005100651307,90300,00+3,44285,00310,002 161646 207130,10310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 656,701 656,70-3,281 656,701 656,703659 641810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,0016,00-5,8816,0016,001292 0649,0019,90
OSTROJBAAOSTROCS0008435558247,50247,50+9,95247,50247,5020049 500142,10247,50
OTAVAN TŘEBOŇBAAOTAVACZ0005090852127,90127,900,00127,90127,900046,00127,90
O2 C.R.BAATELECCZ0009093209323,00323,00-1,25320,00324,801 248402 679245,00380,00
PARAMOBAAPARAMCZ0005091355572,00570,00-0,17570,00572,00251143 431442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958101,10101,10-4,26101,10101,10242 42687,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886920 705,9020 526,40+0,2119 442,9020 720,602986 166 73310 972,5020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 071,101 077,60+3,231 071,101 077,6000751,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652221,20221,200,00221,20221,200086,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 911,201 911,200,001 911,201 911,20001 722,202 271,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158675,10675,100,00675,10675,1000662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 150,503 150,50+0,013 150,503 150,50002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 900,002 900,000,002 900,002 900,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859130,00130,000,00130,00130,0000111,10165,00
PSVSBAAPRSVOCZ00051115001 313,001 313,100,001 313,001 313,1000890,301 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154144,40144,400,00144,40144,400089,10147,00
RMS MEZZANINEBAAPVTCS00084162512 000,802 000,800,002 000,802 000,80001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 000,301 000,300,001 000,301 000,3033 001380,101 127,50
SČ ARMATURKABAASCARMCS0005003854150,00150,000,00150,00150,0000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 390,102 390,100,002 390,102 390,10002 000,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 600,003 655,00
SELGENBAASELGECZ0009033650423,20423,20+0,04423,20423,2000253,20470,00
SETUZABAASETUZCZ0008460052355,00355,00-4,05355,00355,003010 650183,00394,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 185,001 185,00+0,421 185,001 185,001 0001 185 000525,101 220,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458701,10701,10+0,87701,10701,1042 804325,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259440,00440,000,00440,00440,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 562,803 512,80+2,543 512,803 562,80002 105,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 525,002 525,000,002 525,002 525,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 190,001 190,00+7,201 190,001 190,0067 140801,101 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952700,00683,00-2,42682,00700,00555387 496350,10739,00
SPOLANABAASPOLACS000842495887,0087,00+1,7587,0087,00434864,0099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858170,00170,000,00170,00170,007 0031 196 51087,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753254,40254,40+9,98254,40254,4000170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 920,601 980,00+1,511 920,601 980,00713 6221 730,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 450,003 450,000,003 450,003 450,00002 750,803 600,10
SUBTERRABAASBTERCS00050230501 070,101 070,10-6,941 070,101 070,101414 981837,001 150,10
ŠMERAL BRNOBAASMERACS0005029354170,00170,00+5,52170,00170,0071 19068,40180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 070,001 070,100,001 070,001 070,1000843,001 120,00
TATRABAATATRACS000501845649,5046,80-11,3646,8049,502 717129 28429,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950807,50807,500,00807,50807,5000402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 251,001 251,20+0,011 251,001 251,2000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351126,10126,100,00126,10126,100056,00131,10
TOMABAATOMACZ0005088559285,00270,20+0,03270,20285,0013737 48471,40280,00
TRANZABAATRANZCZ0005076356119,20119,200,00119,20119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 279,401 279,400,001 279,401 279,40001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150062,0063,40+2,2562,0063,8016 7111 045 95043,3071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,00-6,65150,00150,006900136,00180,00
UNITED ENERGYBABPSZTECZ0005113308160,00160,00+3,15160,00160,00487 680124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 491,001 491,00+0,061 491,001 491,00001 180,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 500,002 500,000,002 500,002 500,00002 170,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 651,003 651,00+0,023 651,003 651,0027 3022 650,003 651,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,20311,200,00311,20311,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585022,1022,60-3,8222,1023,001 04623 74114,8067,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 510,101 510,100,001 510,101 510,10001 400,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159920,10920,100,00920,10920,1000781,00990,00
VÍTKOVICEBAAVITKOCZ000509855821,0021,000,0021,0021,00741 5548,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855220,10220,100,00220,10220,1000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850398,00398,000,00398,00398,0000212,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056226,00226,000,00226,00226,0000180,00260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,0000150,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150299,70299,70-0,06299,70299,703899176,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657231,90239,60-3,77231,90239,60235 488149,00249,00
VULKANBAAVULKACZ0005100453305,00305,00-3,93305,00305,002610221,20392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 000,003 000,000,003 000,003 000,00002 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,1031,100,0031,1031,100023,9031,10
ZČ ENERGETIKABAAZCENGCZ00050773544 442,204 442,50+0,054 442,204 442,50004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 080,004 080,000,004 080,004 080,00002 760,504 600,00
ŽĎASBAAZDASCS0005031152361,20361,20+1,20361,20361,2000243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 280,001 350,00+2,661 280,001 350,006079 740875,501 870,00