Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 12:23
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 24.02.2004

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.

23.01.200423.02.2004
25.02.200425.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852281,00280,10-0,32280,10281,0028078 437118,30281,00
ALIACHEMBABSYNTHCZ000511260713,8013,80+3,7513,8013,801 61621 8166,9017,30
ALIACHEMBAASYNTHCZ0005091959135,20135,200,00135,10135,20456 08469,60165,00
AMMANN CRBAASTVSTCS0005003755271,20271,20-0,03271,20271,206718 170242,60302,10
ATAS NÁCHODBAAATSNACS0005028257350,00350,100,00350,00350,1000292,80504,50
AVIABAAAVIACS000502075926,4026,40+1,9326,4026,400019,0029,50
BMTBAABMTBOCS0005030758482,80483,00+0,06482,80483,0000365,30572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607234,10234,10-3,66234,10234,10307 023182,30252,20
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454710,90750,00+5,50710,90750,0000501,20781,70
BRISK TÁBORBAABRITACZ0005074856680,10680,10+3,02680,10680,1053 401358,80770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 240,001 240,000,001 240,001 240,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,00351,000,00351,00351,0000250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207337,80337,80+3,74337,80337,8000190,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201280,70280,70+0,10280,70280,70308 421233,00308,50
CONSUS IFBFACONINCZ000802830598,1098,10-1,9098,1098,10403 92447,40104,50
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 400,505 400,50+1,995 400,505 400,50003 100,005 400,50
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556516,90516,90+0,01516,90516,9000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 855,0011 000,00+1,3810 855,0011 000,00004 521,2011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,00-2,431 000,001 000,001111 000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607405,90412,40+1,60405,90412,402 312943 356183,30412,40
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752266,80266,700,00266,70266,805013 337156,80358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,000,0040,0040,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457201,00202,00+0,89200,90202,1032866 08977,10209,90
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741117,00112,30-9,79112,30117,0017619 90855,00124,50
ČEZ, A.S.BAACEZCZ0005112300175,50174,50+0,57174,00177,2013 1272 303 01091,30174,50
ČKD KUTNÁ HORABAACKDKHCS0005008051399,00379,10-4,98379,10399,0000350,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 929,001 929,000,001 929,001 929,00001 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.LOUNYBAAELEKTCZ0005092353311,20311,200,00311,20311,2000250,10490,10
ENERGOAQUABAAENRGACS0008419750803,00805,000,00803,00805,00324260 572490,10902,70
EUROVIA CSBAASTASZCS00050228541 551,501 551,50-2,201 551,501 551,5057 7581 090,101 650,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 450,1016 450,10-0,3016 450,1016 450,100011 111,0016 650,10
GUMOTEXBAAGUMOTCZ0005086751780,00750,00-3,84750,00780,0000550,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 250,002 250,000,002 250,002 250,00818 0001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851700,00665,00+0,75665,00700,0012989 397497,10755,00
HOTEL PANORAMABAAPANORCS0008438354700,00700,00-1,54700,00700,0053 500467,60746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 470,001 475,20+0,351 470,001 475,2000740,001 475,20
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 HOLDINGBFACZCOICZ0009085908142,20142,200,00142,20142,2000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001656,70656,700,00656,70656,7000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904124,30124,30-7,51124,30124,30151 865110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,10901,100,00901,10901,1000630,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657810,30810,30-4,67810,30810,302520 258562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 220,002 220,00+0,182 220,002 220,00002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158426,60426,600,00426,60426,6000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367120,00120,000,00120,00120,00799 48056,10130,00
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 635,004 635,000,004 635,004 635,00002 910,104 635,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 520,001 520,000,001 520,001 520,00001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 811,802 816,60+0,592 811,802 816,60002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150350,00350,000,00350,00350,0000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 403,002 403,100,002 403,002 403,10002 000,002 550,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 770,002 767,70-0,022 763,202 785,004211 168 5811 825,902 883,90
KOVOSVITBAAKOSVICS0005004464391,00391,00-9,82391,00391,0024093 840351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 077,801 077,800,001 077,801 077,8000668,601 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335190,0090,10+0,1190,0090,100090,00165,10
K-T-V INVESTBAAKOTVACZ0009048955430,00430,000,00430,00430,0062 580332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 283,001 285,00+0,231 283,001 285,0000851,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251941,00960,00+2,09941,00960,0000635,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853660,00660,00+2,93660,00660,0010066 000431,00711,90
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 ŠUMPERKBAASTPSUCZ000501580028,0028,000,0028,0028,000022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251761,10763,00+0,05761,00780,001 182910 18884,60800,00
MADETABAAJIMLECS0008420550644,90644,900,00644,90644,9000405,10647,50
MEDICAMENTABAAMEDIKCZ0008455755352,00367,10+4,28352,00367,1000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960170,00170,000,00170,00170,00617104 89084,40178,00
METALIMEXBAAMETLXCS00084124582 050,002 030,00+2,032 030,002 050,0089181 4501 720,002 175,10
MILETABAAMILETCS000502745754,6054,60+0,5554,6054,600054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552167,60167,90+5,33167,60167,9000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000330,00660,00
MOTORPALBAAMOTORCZ0005084558306,00306,000,00306,00306,0000240,00322,00
NKT CABLESBAAKABKLCZ0005082255690,00690,000,00690,00690,0021 380544,00777,00
ODKOLEKBAAODKOLCZ0009064051748,40748,400,00748,40748,4000390,00775,60
OKDBAAOKDCZ0005100651292,30292,30+2,06292,30292,3000130,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 673,701 712,50+2,621 673,701 712,5000810,001 712,50
ON SEMICONDUCT. CRBABTEROSCZ000910380019,3019,90+6,4119,3019,901031 9909,0019,90
OSTROJBAAOSTROCS0008435558203,10203,10-0,04203,10203,10408 124142,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852109,10110,00+0,82109,10110,000046,00110,00
O2 C.R.BAATELECCZ0009093209310,00307,00-0,96306,50310,001 005309 271245,00380,00
PARAMOBAAPARAMCZ0005091355534,00531,50-7,56531,10534,0073 727442,20579,70
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,00108,000,00108,00108,000087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 404,3017 395,20+0,1617 395,2017 404,307121 79010 972,5017 701,10
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 198,201 196,90-0,101 196,901 198,2000720,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652157,30172,80+9,92157,30172,800086,00176,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 854,501 854,500,001 854,501 854,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158701,00701,00-2,04701,00701,001611 216662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 867,102 867,50+0,012 867,102 867,50002 211,502 970,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 810,502 810,60+0,012 810,502 810,60002 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.STAVIVABAARAABCZ0005101154116,80116,80-8,17116,80116,80893488,10147,00
RMS MEZZANINEBAAPVTCS00084162511 966,701 966,700,001 966,701 966,70001 701,102 050,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 090,301 090,50+0,381 090,301 090,5000380,101 127,50
SČ ARMATURKABAASCARMCS0005003854153,20153,200,00153,20153,2000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 250,102 250,10-2,172 250,102 250,1024 5001 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
SETUZABAASETUZCZ0008460052355,00355,00+1,42355,00355,001355183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 070,001 100,00+5,761 070,001 100,007176 120505,301 200,00
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 230,003 300,00+0,303 230,003 300,00412 9901 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 502,002 502,000,002 502,002 502,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 041,001 050,10+0,861 041,001 050,1000801,101 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952667,10670,00+4,15667,10670,0000332,50699,80
SPOLANABAASPOLACS000842495885,5087,00+1,1685,5087,00746 42362,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858168,00165,00-1,78165,00172,0014324 00885,40180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753211,30211,300,00211,30211,3000156,70280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 978,101 978,10+0,611 978,101 978,10001 600,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,103 300,100,003 300,103 300,10002 592,203 600,10
SUBTERRABAASBTERCS00050230501 017,001 067,00-3,311 017,001 067,0000837,001 103,60
ŠMERAL BRNOBAASMERACS0005029354156,00156,000,00156,00156,000062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 045,101 047,20+0,201 045,101 047,2000843,001 120,00
TATRABAATATRACS000501845650,8050,80+5,3950,8050,8073137 13529,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950820,00800,000,00800,00820,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 225,901 225,90-2,141 225,901 225,902530 648932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351111,10116,00+4,41111,10116,000056,00123,20
TOMABAATOMACZ0005088559224,10231,00+3,03224,10231,007717 59470,50231,00
TRANZABAATRANZCZ0005076356119,10119,100,00119,10119,100099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 421,001 421,100,001 421,001 421,1000990,201 750,00
UNIPETROLBAAUNIPECZ000909150063,4063,80-2,2963,4065,303 013193 55338,2071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000136,00180,00
UNITED ENERGYBAAPSZTECS00084586591 402,001 402,000,001 402,001 402,00001 151,001 500,00
UNITED ENERGYBABPSZTECZ0005113308141,30142,10+0,49141,30142,1000122,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 410,002 410,100,002 410,002 410,10001 940,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 201,003 201,100,003 201,003 201,10002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658281,10283,20+0,74281,10283,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,0020,00+2,0420,0020,0097819 56014,8067,00
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 MIKULOVBAAVINOMCS0008465159851,00851,000,00851,00851,001851781,00928,00
VÍTKOVICEBAAVITKOCZ000509855822,3022,40-2,6021,6023,003 82987 2038,4030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850401,50401,500,00401,50401,5000210,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056220,20220,200,00220,20220,2000159,10260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353296,10296,10+9,99296,10296,1092 665139,00296,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150320,70320,70+9,97320,70320,7015048 105151,40320,70
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657230,00230,00+9,21230,00230,006915 870130,10230,00
VULKANBAAVULKACZ0005100453317,50317,500,00317,50317,5000165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 951,002 951,50+1,772 951,002 951,50002 256,202 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,5028,500,0028,5028,500022,4029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 601,504 601,600,004 601,504 601,60003 260,506 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 500,004 500,00-2,174 500,004 500,0029 0002 515,004 600,00
ŽĎASBAAZDASCS0005031152351,10351,20+0,02351,10351,2000243,80377,00
ŽOS NYMBURKBAAZOSNYCZ000904835119,4019,40-9,7619,4019,400019,4064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 187,301 187,30-2,361 187,301 187,304249 867800,001 870,00