Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 16:43
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 25.03.2004

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.

24.02.200424.03.2004
26.03.200426.04.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852290,10290,10-3,30290,10290,1017651 058118,50300,00
ALIACHEMBABSYNTHCZ000511260712,8012,80+1,5812,8012,80729227,2017,30
ALIACHEMBAASYNTHCZ0005091959127,70127,50+0,47126,80127,7013717 46472,00165,00
AMMANN CRBAASTVSTCS0005003755281,20281,20+1,69281,20281,20154 218245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,10350,10-0,02350,10350,1000292,80450,00
AVIABAAAVIACS000502075937,0037,000,0037,0037,000019,0037,00
BMTBAABMTBOCS0005030758455,50455,70+0,02455,50455,7000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607254,80254,90+3,95254,80254,9000183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454763,40763,400,00763,40763,4000541,00781,70
BRISK TÁBORBAABRITACZ0005074856942,80993,50+5,37942,801 037,0000495,00993,50
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. HOLDINGBFAPRVZECZ0009089207329,60331,20-3,07329,60331,203812 554200,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201295,00295,000,00295,00295,0000233,00308,50
CONSUS IFBFACONINCZ000802830595,0095,000,0095,0095,000047,40105,00
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 511,005 513,20+0,045 511,005 513,20003 151,005 800,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,20551,200,00551,20551,2000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 200,1011 100,00-1,9811 100,0011 200,1051569 9004 679,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 035,001 035,00+2,471 035,001 035,0000692,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607507,40507,00+1,40506,30510,60623316 299183,30507,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752254,40240,30-8,63240,30254,407217 471165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025855,6056,00+3,5155,6056,001 32874 01828,8056,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457255,30244,90-4,14244,00255,3018145 31077,10255,50
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741107,00107,00-0,27106,50110,0039642 96755,00127,40
ČEZ, A.S.BAACEZCZ0005112300187,20188,00+0,37187,20190,0013 4912 556 91296,60191,30
ČKD KUTNÁ HORABAACKDKHCS0005008051360,10360,10-0,02360,10360,1000350,00424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 928,001 900,00-1,451 900,001 928,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 001,001 001,000,001 001,001 001,001616 016470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353336,10336,10-4,29336,10336,10103 361250,10490,10
ENERGOAQUABAAENRGACS0008419750800,20800,200,00800,20800,2000490,10902,70
EUROVIA CSBAASTASZCS00050228541 640,501 640,50-2,001 640,501 640,50001 090,101 674,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 307,0016 307,000,0016 307,0016 307,000011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751768,50768,500,00768,50768,6000580,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 171,302 171,30-3,932 171,302 171,3024 3431 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 434,102 434,10+0,722 434,102 434,10001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2000134,20191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001706,00706,00+2,55706,00706,0000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904120,00120,000,00120,00120,0000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753867,30901,20+3,89867,30901,2000682,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657795,10795,10-0,86795,10795,101511 927562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 375,102 375,10-0,212 375,102 375,1024 7502 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 900,002 902,00+0,032 900,002 902,00720 3042 700,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,000,00410,00410,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367130,50130,50+0,15130,50130,500056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955342,00342,000,00342,00342,0000272,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 000,003 000,000,003 000,003 000,0039 0002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 300,004 300,000,004 300,004 300,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 490,101 490,10-3,901 490,101 490,1011 4901 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 947,502 947,50+2,342 947,502 947,50002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150357,00357,000,00357,00357,0000255,00357,00
KDYNIUMBAAKDYNICZ00050236552 570,202 570,20-5,852 570,202 570,20615 4212 000,002 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 088,503 160,70+2,453 085,803 160,706161 922 7351 825,903 160,70
KOVOSVITBAAKOSVICS0005004464402,00401,30-4,67401,30402,007028 109351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 061,201 061,200,001 061,201 061,2000767,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351107,20107,200,00107,20107,200090,00164,00
K-T-V INVESTBAAKOTVACZ0009048955510,00510,000,00510,00510,0052 550342,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 331,001 296,00-2,631 296,001 331,002735 412900,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251902,40951,20+5,40902,40951,2000665,901 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853712,70714,20+1,44712,70714,2000431,00714,20
LE CYGNE SPORT.GR.BAACYGNECZ0009078804241,20241,200,00241,20241,2000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,101 300,100,001 300,101 300,1045 2001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,8026,80-9,1526,8026,801504 02022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251584,10590,00-6,94584,10592,007 2314 275 61086,30800,00
MADETABAAJIMLECS0008420550557,10557,10-0,01557,10557,1000416,20647,50
MEDICAMENTABAAMEDIKCZ0008455755405,60405,600,00405,60405,6000330,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960163,40163,40+1,61163,40163,400095,10179,00
METALIMEXBAAMETLXCS00084124582 201,002 201,00+2,852 201,002 201,002248 4221 720,002 201,00
MILETABAAMILETCS000502745763,4063,400,0063,4063,400054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552171,10171,20-4,88171,10171,2000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558281,00285,60+1,63281,00285,6000240,00322,00
NKT CABLESBAAKABKLCZ0005082255680,10680,10-0,04680,10680,1064 081544,00771,40
OKDBAAOKDCZ0005100651289,20310,00-1,27289,20313,701 244379 515130,10314,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 600,001 600,00-0,181 600,001 600,001727 200810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,0016,00-3,0316,0016,003 01448 2249,0019,90
OSTROJBAAOSTROCS0008435558225,80225,800,00225,80225,80122 710142,10247,50
OTAVAN TŘEBOŇBAAOTAVACZ0005090852126,50126,50+0,07126,50126,500046,00127,90
O2 C.R.BAATELECCZ0009093209321,10325,90+0,36321,00326,002 049660 997245,00380,00
PARAMOBAAPARAMCZ0005091355570,00570,000,00570,00570,0021 140442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958107,00107,10+2,78107,00107,100087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886920 221,0020 101,20-1,2220 000,0020 221,0043866 09110 972,5020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 057,401 057,40+5,001 057,401 057,4000751,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652221,20221,200,00221,20221,200086,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 811,301 811,30-2,731 811,301 811,3023 6231 722,202 271,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158675,00677,80+1,16675,00677,8000662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 003,003 005,00+0,093 003,003 005,00927 0372 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 841,302 841,30-2,022 841,302 841,3025 6832 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859105,60105,60-9,89105,60105,60212 218105,60165,00
PSVSBAAPRSVOCZ00051115001 313,001 313,100,001 313,001 313,1000890,301 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154136,00136,00-5,81136,00136,0081 08889,10147,00
RMS MEZZANINEBAAPVTCS00084162512 000,802 000,800,002 000,802 000,80001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 000,301 000,300,001 000,301 000,301010 003380,101 127,50
SČ ARMATURKABAASCARMCS0005003854150,00150,000,00150,00150,0000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 330,102 330,100,002 330,102 330,1049 3202 000,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 600,003 655,00
SELGENBAASELGECZ0009033650423,20423,200,00423,20423,2000253,20470,00
SETUZABAASETUZCZ0008460052396,00396,00+7,75396,00396,0093 564183,00396,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 190,501 198,00+0,841 190,001 198,001 5591 857 350525,101 220,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458702,30702,300,00702,30702,3000325,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259438,30438,30+4,35438,30438,3000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 512,803 512,80+2,553 512,803 512,80002 105,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 525,002 525,000,002 525,002 525,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 205,001 205,000,001 205,001 205,0000801,101 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952688,00680,20-1,14680,20700,00179124 123350,10739,00
SPOLANABAASPOLACS000842495887,1093,80+3,0787,1093,8017616 46964,0099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858167,10168,10+0,05167,10170,001 045177 54487,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753251,90251,90+10,00251,90251,9041 008170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,401 950,50+1,561 950,401 950,50001 730,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 575,003 575,000,003 575,003 575,00002 750,803 600,10
SUBTERRABAASBTERCS00050230501 080,001 087,00+2,341 080,001 087,0000837,001 150,10
ŠMERAL BRNOBAASMERACS0005029354175,20175,20+2,93175,20175,200068,40180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 075,001 075,000,001 075,001 075,0000843,001 120,00
TATRABAATATRACS000501845641,0044,00+2,8040,0046,407 194303 94729,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950807,50807,500,00807,50807,5000402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 251,101 251,100,001 251,101 251,1000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351126,10126,100,00126,10126,100056,00131,10
TOMABAATOMACZ0005088559275,10278,00+1,09275,10282,007320 32071,40280,00
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
UNIPETROLBAAUNIPECZ000909150064,0063,90-0,3163,5064,001 54098 39043,3071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,000,00150,00150,0000136,00180,00
UNITED ENERGYBABPSZTECZ0005113308160,00160,000,00160,00160,0000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 491,101 494,00+0,201 491,101 494,00001 180,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 500,102 500,100,002 500,102 500,1037 5002 170,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 825,503 825,500,003 825,503 825,50002 650,003 825,50
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658304,10304,10-2,25304,10304,1072 129245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585022,1022,10-1,7722,1022,101763 89014,8067,00
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 MIKULOVBAAVINOMCS0008465159920,00920,000,00920,00920,0021 840781,00990,00
VÍTKOVICEBAAVITKOCZ000509855821,0020,40-2,8519,0021,006 830134 8158,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855220,10220,100,00220,10220,1000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850381,00381,00-4,27381,00381,0041 524212,00415,00
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.PARDUBICBAAVOKPACZ0009064150299,90299,900,00299,90299,9000176,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657239,60239,600,00239,60239,6000149,00249,00
VULKANBAAVULKACZ0005100453317,50317,50+4,09317,50317,5000221,20392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 000,003 000,00-0,823 000,003 000,00515 0002 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,1031,100,0031,1031,100023,9031,10
ZČ ENERGETIKABAAZCENGCZ00050773544 443,304 800,10+8,034 443,304 800,10313 6874 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 080,004 080,000,004 080,004 080,00002 760,504 600,00
ŽĎASBAAZDASCS0005031152362,40365,60+0,88362,40365,6000243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 272,401 272,400,001 272,401 272,4045 090875,501 870,00