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 - 26.02.2004

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.

27.01.200425.02.2004
27.02.200429.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852280,00286,10+9,95280,00286,10410115 013118,30286,10
ALIACHEMBABSYNTHCZ000511260713,7013,70-0,7213,7013,703 29644 4966,9017,30
ALIACHEMBAASYNTHCZ0005091959142,00134,000,00134,00142,00924131 02669,60165,00
AMMANN CRBAASTVSTCS0005003755283,60283,700,00283,60283,7000242,60302,10
ATAS NÁCHODBAAATSNACS0005028257350,00350,100,00350,00350,1000292,80504,50
AVIABAAAVIACS000502075923,9023,90-9,4623,9023,90481 14719,0029,50
BMTBAABMTBOCS0005030758490,50490,500,00490,50490,5000365,30572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607235,30235,60+0,12235,30235,60419 652182,30252,20
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454753,40753,40-0,21753,40753,4000501,20781,70
BRISK TÁBORBAABRITACZ0005074856700,00700,100,00700,00700,1000358,80770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 225,001 225,000,001 225,001 225,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,00351,000,00351,00351,0000250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207337,80337,80+3,84337,80337,8000190,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201285,50284,50-0,38284,50285,5000233,00308,50
CONSUS IFBFACONINCZ000802830599,0099,00+1,0299,0099,000047,40104,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 500,103 500,100,003 500,103 500,10002 932,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,001 001,00
ČECHOFRACHTBAACECHFCZ00084134575 300,005 300,00+1,905 300,005 300,0024127 2003 100,005 400,50
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556521,20521,20+0,77521,20521,2000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 000,1011 000,100,0011 000,1011 000,10111 0004 521,2011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 020,001 020,00+2,001 020,001 020,0000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607407,80400,00-1,91400,00407,80761304 715183,30412,40
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752260,00260,000,00260,00260,0000156,80358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,000,0040,0040,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457220,00204,60+0,88204,50220,0034174 51177,10209,90
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741108,00110,10+3,77108,00126,5036445 27455,00124,50
ČEZ, A.S.BAACEZCZ0005112300177,20177,20-1,22177,00181,1010 9091 955 86591,30179,40
ČKD KUTNÁ HORABAACKDKHCS0005008051375,40375,400,00375,40375,4000350,00458,10
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
ENERGOAQUABAAENRGACS0008419750750,00803,50+0,06750,00803,50225179 450490,10902,70
EUROVIA CSBAASTASZCS00050228541 555,001 555,00-1,981 555,001 555,0069 3301 090,101 650,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 445,0016 445,000,0016 445,0016 445,000011 111,0016 650,10
GUMOTEXBAAGUMOTCZ0005086751750,00750,000,00750,00750,0000550,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 306,002 306,00+0,262 306,002 306,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851725,00702,000,00702,00725,0011179 992497,10755,00
HOTEL PANORAMABAAPANORCS0008438354702,50705,000,00702,50705,002416 915467,60746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 325,001 325,000,001 325,001 325,0000740,001 475,20
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 HOLDINGBFACZCOICZ0009085908142,20145,60+2,39142,20145,6000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001656,70656,700,00656,70656,7000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904124,30136,70+9,97124,30136,7000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,10901,100,00901,10901,1000630,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657810,40842,00-0,94810,40842,0054 147562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 220,002 295,00+3,372 220,002 295,00002 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
JIHOSTROJBAAJIHSTCS0005036367110,10110,00-0,09110,00110,10424 62256,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955363,10363,100,00363,10363,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 920,002 810,000,002 810,002 920,0038 5402 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 270,004 270,000,004 270,004 270,00002 910,104 635,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 520,001 520,000,001 520,001 520,0023 0401 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 672,502 675,90+0,122 672,502 675,90002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150350,00350,000,00350,00350,0000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 405,102 553,00+6,232 405,102 553,00002 000,002 553,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 804,202 854,10+1,732 804,202 860,303911 110 5351 825,902 883,90
KOVOSVITBAAKOSVICS0005004464405,60401,30+2,26401,30405,606024 207351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 077,801 077,800,001 077,801 077,8000668,601 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335190,1099,00+9,8790,1099,000090,00165,10
K-T-V INVESTBAAKOTVACZ0009048955430,00430,000,00430,00430,0000332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 285,101 330,10+3,501 285,101 330,1000851,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,00950,00-0,01950,00950,0000635,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853658,00658,40-0,24658,00658,4000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804338,00374,500,00338,00374,5000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,001 300,00-3,701 300,001 300,00810 4001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,0027,60-1,4227,6028,000022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251769,00755,10-1,67751,20769,001 265957 24984,60800,00
MADETABAAJIMLECS0008420550644,90644,900,00644,90644,9000405,10647,50
MEDICAMENTABAAMEDIKCZ0008455755391,40391,40+6,61391,40391,4000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960168,70153,400,00153,40168,700084,40178,00
METALIMEXBAAMETLXCS00084124582 050,002 050,00+0,492 050,002 050,00714 3501 720,002 175,10
MILETABAAMILETCS000502745754,6054,600,0054,6054,600054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552168,00163,60-2,67163,50168,1000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000330,00660,00
MOTORPALBAAMOTORCZ0005084558277,30277,300,00277,30277,303832240,00322,00
NKT CABLESBAAKABKLCZ0005082255666,70666,70-3,37666,70666,7042 667544,00777,00
ODKOLEKBAAODKOLCZ0009064051748,40748,400,00748,40748,4000390,00775,60
OKDBAAOKDCZ0005100651285,00280,40+1,96280,40298,0014541 930130,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 753,501 792,80+3,511 753,501 792,8000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380017,5017,50+0,5717,5017,50009,0019,90
OSTROJBAAOSTROCS0008435558203,20203,60+0,19203,20203,6000142,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852110,10110,10+0,09110,10110,100046,00110,10
O2 C.R.BAATELECCZ0009093209302,50305,000,00302,50305,10421128 342245,00380,00
PARAMOBAAPARAMCZ0005091355531,80538,10+1,33531,80538,1000442,20579,70
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,00108,000,00108,00108,000087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 643,8017 718,90+0,4616 643,8017 718,908140 67610 972,5017 718,90
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 196,901 196,900,001 196,901 196,9000720,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652200,50200,90+9,96200,00200,90677135 72486,00200,90
POŠT.TISK.CENINBAAPTCENCZ00084392541 854,501 854,500,001 854,501 854,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158771,00771,00+9,98771,00771,005038 550662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 780,502 780,500,002 780,502 780,50002 211,502 970,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 770,002 770,00-1,772 770,002 770,00616 6202 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859121,50121,500,00121,50121,5000111,10165,00
PSVSBAAPRSVOCZ00051115001 313,301 313,300,001 313,301 313,3000856,301 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154116,00116,00+9,95116,00116,00202 32088,10147,00
RMS MEZZANINEBAAPVTCS00084162511 963,401 963,40-0,161 963,401 963,4011 9631 701,102 050,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 093,301 093,40+0,271 093,301 093,4000380,101 127,50
SČ ARMATURKABAASCARMCS0005003854169,00145,60-13,59145,60169,00355 798112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 350,002 350,00+4,442 350,002 350,0049 4001 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
SETUZABAASETUZCZ0008460052383,30383,30+2,67383,30383,3000183,00383,30
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 216,001 220,00+3,451 216,001 225,00472575 959505,301 220,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458666,70661,60-9,98661,60666,703724 525312,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259455,00455,000,00455,00455,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 230,003 300,00+1,073 230,003 300,00826 3301 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 520,002 520,00+0,712 520,002 520,0025 0402 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 050,101 050,100,001 050,101 050,1022 100801,101 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952653,00656,10+0,53652,50678,00336226 550332,50699,80
SPOLANABAASPOLACS000842495889,3089,50+4,0689,3089,500062,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858165,00162,20+0,06162,20165,0013021 36685,40180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753216,70216,70+2,55216,70216,704867156,70280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 910,201 910,20-3,421 910,201 910,2059 5511 600,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,203 300,200,003 300,203 300,20002 592,203 600,10
SUBTERRABAASBTERCS00050230501 067,001 095,40+2,661 067,001 095,4000837,001 103,60
ŠMERAL BRNOBAASMERACS0005029354153,40153,40+1,32153,40153,4081 22762,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 048,301 048,300,001 048,301 048,3000843,001 120,00
TATRABAATATRACS000501845657,0049,50-11,2949,5057,006 111312 93329,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950800,00800,000,00800,00800,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 203,501 280,00+6,571 203,501 280,006177 274932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351125,10127,50+2,08125,10127,500056,00127,50
TOMABAATOMACZ0005088559231,10238,10+2,58231,10238,100070,50238,10
TRANZABAATRANZCZ0005076356119,10119,100,00119,10119,100099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 421,001 421,100,001 421,001 421,1000990,201 750,00
UNIPETROLBAAUNIPECZ000909150064,3066,30+3,4361,7068,206 203408 61238,2071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000136,00180,00
UNITED ENERGYBAAPSZTECS00084586591 411,101 453,30+3,731 411,101 453,30001 151,001 500,00
UNITED ENERGYBABPSZTECZ0005113308142,50145,20+2,18142,50145,2000122,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 405,102 405,100,002 405,102 405,101024 0511 940,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 201,003 205,00+0,123 201,003 205,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658296,70296,80+1,99296,70296,8000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,0020,90+11,1720,0020,902 02240 89014,8067,00
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 MIKULOVBAAVINOMCS0008465159855,50855,50+0,52855,50855,501856781,00928,00
VÍTKOVICEBAAVITKOCZ000509855823,0022,700,0022,7023,002 40755 2398,4030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855210,60210,600,00210,60210,6000210,60297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850401,50401,50+3,47401,50401,5000210,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056220,20220,200,00220,20220,2000159,10260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353320,00320,000,00320,00320,0000139,00320,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150349,00349,000,00349,00349,0000151,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657230,00230,000,00230,00230,0000130,10230,00
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 951,502 951,500,002 951,502 951,50002 256,202 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,5028,500,0028,5028,500022,4029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 602,104 602,200,004 602,104 602,20003 260,506 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 500,004 500,000,004 500,004 500,00002 515,004 600,00
ŽĎASBAAZDASCS0005031152351,20351,20-0,02351,20351,2051 756243,80377,00
ŽOS NYMBURKBAAZOSNYCZ000904835115,8015,80-9,7115,8015,805007 90015,8064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 202,001 202,100,001 202,001 202,1000800,001 870,00