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 - 23.04.2004

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.

24.03.200422.04.2004
26.04.200424.05.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852300,00310,00+3,33300,00310,0010531 950132,10330,00
AMMANN CRBAASTVSTCS0005003755264,40266,70+1,79264,40266,7000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,40350,40-0,02350,40350,405118 906292,80400,00
AVIABAAAVIACS000502075926,1026,100,0026,1026,100019,0037,00
BMTBAABMTBOCS0005030758460,00460,00-0,02460,00460,0083 680365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607257,70257,70+2,83257,70257,7000183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454751,20788,60+4,97751,20788,6000541,00788,60
BRISK TÁBORBAABRITACZ00050748561 120,001 120,00+1,811 120,001 120,0000521,201 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 010,101 010,200,001 010,101 010,2000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,00350,000,00350,00350,0000251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207336,70336,70-1,92336,70336,705016 835201,50386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,80288,80+2,59288,80288,8000247,40308,50
CONSUS IFBFACONINCZ000802830595,0095,00+0,5295,0095,000048,00105,00
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 200,006 000,00-3,226 000,006 200,00003 151,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556536,40536,40+0,61536,40536,4073 755421,20561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 375,0011 375,00+2,9411 375,0011 375,00005 399,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 017,501 017,50+0,241 017,501 017,5000750,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607521,70518,70-0,78518,70527,40491254 850185,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752228,50228,50-1,08228,50228,507015 995195,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025856,2056,20+2,1856,2056,201584330,0056,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457255,00248,00-0,04248,00255,0011428 378111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574190,5094,10+3,4090,5094,2021820 06555,00127,40
ČEZ, A.S.BAACEZCZ0005112300193,90195,00+0,72193,00195,001 737337 876104,90196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051314,50314,50+0,09314,50314,50113 460314,20424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 839,001 839,000,001 839,001 839,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 052,301 047,30+1,711 047,301 052,3000470,301 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353345,40351,20+1,67345,40351,2000250,10490,10
ENERGOAQUABAAENRGACS0008419750750,80750,900,00750,80750,9000490,20902,70
EUROVIA CSBAASTASZCS00050228541 757,501 757,500,001 757,501 757,50001 134,901 760,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 430,0016 430,000,0016 430,0016 430,0015244 50011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751700,00700,000,00700,00700,1000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 077,502 077,60+2,592 077,502 077,60001 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 377,001 377,00+8,371 377,001 377,00131180 387783,701 475,20
IDEAL STANDARDBAAKEZTECS00084170692 473,402 473,40+0,672 473,402 473,40001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001650,00650,000,00650,00650,00117 150480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904154,90154,900,00154,90154,9000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753875,60875,60+0,50875,60875,6000750,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657799,30879,20+9,91799,30879,2000562,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 432,602 432,60+2,632 432,602 432,60002 052,002 850,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 920,102 920,100,002 920,102 920,10002 700,002 945,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,40411,400,00411,40411,5000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367136,70136,70+4,27136,70136,700056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955315,10315,10+1,28315,10315,10123 781306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 920,002 920,00-0,682 920,002 920,00514 6002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 080,004 080,000,004 080,004 080,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 645,601 645,60+2,771 645,601 645,60001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 896,002 896,00+0,012 896,002 896,00002 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 278,003 245,00-0,213 237,903 278,00124405 5211 825,903 417,40
KOVOSVITBAAKOSVICS0005004464400,00400,00-9,09400,00400,007329 200351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 180,001 180,000,001 180,001 180,0000893,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335198,7098,700,0098,7098,700088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955460,20460,200,00460,20460,2000390,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 297,001 297,10+0,041 297,001 297,10001 000,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251905,60946,80+5,20905,60946,8000680,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853692,50698,50+1,95692,20701,0000481,30733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804265,40265,400,00265,40265,4000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 216,001 216,000,001 216,001 216,00001 207,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,9029,00-1,3628,9029,000022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251630,00621,50-1,01596,50631,207 2194 535 38798,00800,00
MADETABAAJIMLECS0008420550546,70546,70-8,88546,70546,70147 654451,20647,50
MEDICAMENTABAAMEDIKCZ0008455755415,60417,10+0,99415,60417,1000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,60135,60+7,70135,60135,60182 44196,00179,00
METALIMEXBAAMETLXCS00084124582 280,502 280,500,002 280,502 280,50001 720,002 317,00
MILETABAAMILETCS000502745765,6065,60+0,9265,6065,600054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,00+4,21173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759450,00450,000,00450,00450,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558315,30315,30+0,96315,30315,3061 892240,00322,00
NKT CABLESBAAKABKLCZ0005082255656,70651,20-0,83637,20656,704529 270544,00711,40
OKDBAAOKDCZ0005100651410,00366,10-1,58360,00410,00800297 716166,20372,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 675,001 700,600,001 675,001 700,6000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,2016,20+1,8816,2016,20009,0019,90
OSTROJBAAOSTROCS0008435558235,10235,10+0,04235,10235,10225 172150,00247,50
O2 C.R.BAATELECCZ0009093209345,00348,30+0,69344,10352,6023682 295245,00380,00
PARAMOBAAPARAMCZ0005091355620,00593,00-0,01593,00620,003018 395442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,00105,00-3,66105,00105,0042946 24287,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886918 200,0018 000,00-1,3318 000,0018 200,006108 58711 035,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 150,001 150,000,001 150,001 150,0000777,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652232,10232,10+5,02232,10232,100086,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 751,201 751,30-5,981 751,201 751,30001 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158673,00680,10+1,05673,00681,2000662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 950,002 950,00-1,662 950,002 950,0025 9002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 100,103 107,50+3,583 100,103 107,50002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 298,701 298,70-3,801 298,701 298,701012 987995,101 350,00
RAAB KARCH.STAVIVABAARAABCZ0005101154135,10135,100,00135,10135,1081 08190,10147,00
RMS MEZZANINEBAAPVTCS00084162511 963,301 963,300,001 963,301 963,30001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455990,101 089,10+9,99990,101 089,101414 257382,001 127,50
SČ ARMATURKABAASCARMCS0005003854131,20131,200,00131,20131,2000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 291,102 291,100,002 291,102 291,1024 5822 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 226,603 226,70+0,453 226,603 226,70002 613,003 655,00
SELGENBAASELGECZ0009033650415,00415,000,00415,00415,2000253,20470,00
SETUZABAASETUZCZ0008460052342,00342,000,00342,00342,0000183,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 175,501 175,10-0,071 175,101 175,506576 404602,301 220,00
SFINXBAASFINXCS0005036458162,00162,000,00162,00162,0000162,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458661,50660,00-0,31620,10661,50420276 957374,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259391,00391,00-0,05391,00391,00238 993342,40502,50
SM ENERGETIKABAASMENGCZ00050783523 500,003 415,10+0,143 415,003 540,00119415 6752 449,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 640,902 640,90+5,002 640,902 640,90002 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 UHELNÁBAASOKUHCZ0005103952680,10688,00+1,08660,10700,00283193 379479,60739,00
SPOLANABAASPOLACS000842495880,5080,00-4,1980,0080,502 201176 19265,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,40158,30-1,55158,30161,4011017 57397,30180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753256,70256,70+0,90256,70256,70358 985170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 922,601 923,000,001 922,601 923,0059 6141 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 460,003 460,000,003 460,003 460,00002 800,003 600,10
SUBTERRABAASBTERCS00050230501 070,001 070,00+0,841 070,001 070,0077 490837,001 183,60
ŠMERAL BRNOBAASMERACS0005029354165,10165,10+0,06165,10165,10284 62385,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 105,001 105,00+0,401 105,001 105,0033 315843,001 120,00
TATRABAATATRACS000501845645,9045,90-1,0745,9045,902196429,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950790,50790,00-0,11790,00790,5075 533402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 202,001 202,100,001 202,001 202,101922 839932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351127,10128,00+0,70127,10128,000056,00133,10
TOMABAATOMACZ0005088559305,60308,10+2,35305,60331,0022272 06871,40331,10
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
UNIPETROLBAAUNIPECZ000909150067,3070,00+4,0167,3070,0014 5121 005 81546,2071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354135,00135,000,00135,00135,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308156,10156,50+2,28155,00156,5000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 470,001 470,000,001 470,001 470,00001 252,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 551,002 551,000,002 551,002 551,00002 333,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 824,403 824,40+1,403 824,403 824,40002 650,003 850,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658292,30292,30+1,49292,30292,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,7022,50+5,6320,7022,501473 25414,8061,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,101 511,100,001 511,101 511,1011 5111 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 000,001 000,00+8,101 000,001 000,0088 000781,001 010,00
VÍTKOVICEBAAVITKOCZ000509855823,1023,20+0,8621,1023,5042 304936 9698,8030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850405,50391,50-3,45391,50405,5000242,50417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056222,50222,50-2,19222,50222,5081 780188,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,005015 050155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150275,40275,40+0,14275,40275,4000195,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657239,70239,70+0,12239,70239,7000149,00259,40
VULKANBAAVULKACZ0005100453292,50293,00+0,34292,50293,0082 342233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 120,003 120,00-2,503 120,003 120,0039 3602 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550132,0032,00+3,2232,0032,00481 53623,9032,30
ZČ ENERGETIKABAAZCENGCZ00050773544 577,304 577,30-4,664 577,304 577,30418 3094 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 060,004 060,000,004 060,004 060,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152375,10375,10+0,02375,10375,10217 877243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 340,001 340,00+3,861 340,001 340,002533 5001 083,101 870,00