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 - 26.03.2004

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.

25.02.200425.03.2004
29.03.200426.04.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852292,00307,00+5,82292,00307,0018155 161118,50307,00
ALIACHEMBABSYNTHCZ000511260712,6012,60-1,5612,6012,603844 8387,2017,30
ALIACHEMBAASYNTHCZ0005091959127,60127,70+0,15127,60127,70182 29772,00165,00
AMMANN CRBAASTVSTCS0005003755271,50271,50-3,44271,50271,50236 245245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,10350,100,00350,10350,1000292,80450,00
AVIABAAAVIACS000502075937,0037,000,0037,0037,000019,0037,00
BMTBAABMTBOCS0005030758460,00460,00+0,94460,00460,0083 680365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607246,10246,10-3,45246,10246,104511 075183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454763,40763,400,00763,40763,4000541,00781,70
BRISK TÁBORBAABRITACZ0005074856976,70958,10-3,56958,10976,7000495,00993,50
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. HOLDINGBFAPRVZECZ0009089207340,60340,60+2,83340,60340,6000200,00386,10
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 513,105 601,10+1,595 512,205 601,10003 151,005 800,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,20551,200,00551,20551,2000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 100,0011 100,000,0011 100,0011 100,00444 4004 679,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,001 010,00-2,411 010,001 010,0066 060692,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607514,70495,00-2,36495,00514,702 6631 338 377183,30507,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752245,70245,70+2,24245,70245,70245 897165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025856,8055,70-0,5355,7056,801 52385 26428,8056,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457244,90245,50+0,24244,90245,509924 27277,10255,50
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741107,30107,50+0,46107,30107,50485 15455,00127,40
ČEZ, A.S.BAACEZCZ0005112300188,10188,50+0,26187,30189,906 3711 203 48496,60191,30
ČKD KUTNÁ HORABAACKDKHCS0005008051360,10360,100,00360,10360,1000350,00424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 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.LOUNYBAAELEKTCZ0005092353336,10351,20+4,49336,10351,2000250,10490,10
ENERGOAQUABAAENRGACS0008419750800,20800,200,00800,20800,2000490,10902,70
EUROVIA CSBAASTASZCS00050228541 640,501 640,500,001 640,501 640,50001 090,101 674,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 657,0016 657,10+2,1416 657,0016 657,100011 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 274,602 274,70+4,762 274,602 274,70001 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 443,602 451,00+0,692 443,602 451,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2000134,20191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001716,10716,10+1,43716,10716,1000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904120,00120,000,00120,00120,0000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753878,60901,200,00878,60901,2000682,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657774,90797,10+0,25774,90797,1000562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 437,602 437,60+2,632 437,602 437,60002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 902,002 902,000,002 902,002 902,00002 700,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,000,00410,00410,1000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367130,50130,500,00130,50130,500056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955342,00342,000,00342,00342,0000272,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 922,102 922,10-2,592 922,102 922,1025 8442 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 300,004 300,000,004 300,004 300,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 490,101 490,100,001 490,101 490,1011 4901 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 947,502 947,500,002 947,502 947,50002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150321,30321,30-10,00321,30321,304915 744255,00357,00
KDYNIUMBAAKDYNICZ00050236552 573,002 573,10+0,112 573,002 573,10002 000,002 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 136,003 173,50+0,403 136,003 197,10196624 0211 825,903 173,50
KOVOSVITBAAKOSVICS0005004464401,30401,300,00401,30401,3052 007351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 061,201 061,200,001 061,201 061,2000767,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351107,10107,10-0,09107,10107,10404 28490,00164,00
K-T-V INVESTBAAKOTVACZ0009048955510,00510,000,00510,00510,0042 040342,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 311,501 311,50+1,191 311,501 311,5000900,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251951,20951,30+0,01951,20951,3000665,901 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853652,10655,10-8,27652,10655,102818 283431,00714,20
LE CYGNE SPORT.GR.BAACYGNECZ0009078804241,20241,200,00241,20241,2000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,101 300,100,001 300,101 300,101013 0011 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,8026,800,0026,8026,800022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251587,30586,10-0,66585,20600,004 1722 499 18386,30800,00
MADETABAAJIMLECS0008420550557,10570,10+2,33557,10570,1000416,20647,50
MEDICAMENTABAAMEDIKCZ0008455755405,60411,20+1,38405,60411,2000330,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960156,70147,10-9,97147,10156,70568 48795,10179,00
METALIMEXBAAMETLXCS00084124582 110,002 110,00-4,132 110,002 110,001021 1001 720,002 201,00
MILETABAAMILETCS000502745763,4063,400,0063,4063,400054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552171,10171,200,00171,10171,2000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759367,10367,10-8,22367,10367,10145 139330,00539,00
MOTORPALBAAMOTORCZ0005084558285,60285,600,00285,60285,60102 856240,00322,00
NKT CABLESBAAKABKLCZ0005082255680,10680,20+0,01680,10680,2064 081544,00771,40
OKDBAAOKDCZ0005100651323,80320,00+3,22299,00323,802 230696 003130,10320,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 600,001 600,000,001 600,001 600,0000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,0016,000,0016,0016,00009,0019,90
OSTROJBAAOSTROCS0008435558225,80231,20+2,39225,80231,2000142,10247,50
OTAVAN TŘEBOŇBAAOTAVACZ0005090852126,50126,500,00126,50126,500046,00127,90
O2 C.R.BAATELECCZ0009093209324,90323,10-0,85322,80325,60919298 417245,00380,00
PARAMOBAAPARAMCZ0005091355571,00571,00+0,17571,00571,0021 142442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958107,00107,100,00107,00107,100087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886920 143,1019 783,00-1,5819 567,6020 143,101082 131 71310 972,5020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453994,10994,10-5,98994,10994,1076 959751,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652221,20221,200,00221,20221,200086,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 811,401 811,400,001 811,401 811,4023 6231 722,202 271,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158675,50675,50-0,33675,50675,5000662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 152,503 152,50+4,903 152,503 152,50002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 841,802 841,90+0,022 841,802 841,90002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859105,60105,600,00105,60105,6000105,60165,00
PSVSBAAPRSVOCZ00051115001 313,001 313,100,001 313,001 313,1000890,301 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154135,00135,00-0,73135,00135,00202 70089,10147,00
RMS MEZZANINEBAAPVTCS00084162511 974,001 974,00-1,331 974,001 974,00611 8441 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 000,501 000,60+0,021 000,501 000,601010 006380,101 127,50
SČ ARMATURKABAASCARMCS0005003854150,00150,000,00150,00150,0000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 390,102 390,10+2,572 390,102 390,10002 000,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 600,003 655,00
SELGENBAASELGECZ0009033650450,00450,00+6,33450,00450,0031 350253,20470,00
SETUZABAASETUZCZ0008460052396,00387,50-2,14387,50396,0000183,00396,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 180,501 155,00-3,581 155,001 180,501720 018525,101 220,00
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.BAASLEZACZ0005018259438,30438,300,00438,30438,3000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 425,503 425,30-2,493 425,303 425,50930 8292 105,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 525,002 525,000,002 525,002 525,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 099,501 099,50-8,751 099,501 099,5022 199801,101 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952707,00700,00+2,91681,00707,00175122 411350,10739,00
SPOLANABAASPOLACS000842495887,1087,30-6,9287,1087,30988 53864,0099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858170,00170,00+1,13168,30170,004 039686 57487,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753252,00252,00+0,03252,00252,0041 008170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,401 950,500,001 950,401 950,70001 730,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 575,003 575,100,003 575,003 575,10002 750,803 600,10
SUBTERRABAASBTERCS00050230501 085,001 085,00-0,181 085,001 085,001415 190837,001 150,10
ŠMERAL BRNOBAASMERACS0005029354170,30170,30-2,79170,30170,30101 70368,40180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 075,001 075,000,001 075,001 075,0000843,001 120,00
TATRABAATATRACS000501845646,3046,40+5,4546,3046,4045521 07729,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950807,50797,50-1,23797,50807,5000402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 252,001 252,40+0,101 252,001 252,4000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351126,10126,100,00126,10126,10151 89256,00131,10
TOMABAATOMACZ0005088559276,00299,00+7,55276,00299,0014843 40871,40299,00
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
UNIPETROLBAAUNIPECZ000909150064,5064,20+0,4664,0065,507 648496 89343,3071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,10+0,06150,00150,1000136,00180,00
UNITED ENERGYBABPSZTECZ0005113308160,00160,000,00160,00160,0000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 495,001 500,00+0,401 495,001 500,00001 180,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 500,102 500,100,002 500,102 500,10002 170,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 825,503 844,00+0,483 825,503 844,00002 650,003 844,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,20311,20+2,33311,20311,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585022,0022,00-0,4522,0022,001 49632 91214,8067,00
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 MIKULOVBAAVINOMCS0008465159910,001 010,00+9,78910,001 010,00267269 570781,001 010,00
VÍTKOVICEBAAVITKOCZ000509855820,0019,70-3,4319,7020,00008,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855220,10220,100,00220,10220,1000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850381,00381,000,00381,00381,0000212,00415,00
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.PARDUBICBAAVOKPACZ0009064150299,90300,00+0,03299,90300,0000176,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657239,60239,600,00239,60239,6000149,00249,00
VULKANBAAVULKACZ0005100453305,00305,00-3,93305,00305,0041 220221,20392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 000,103 000,100,003 000,103 000,10412 0002 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550130,0030,00-3,5330,0030,003049 12023,9031,10
ZČ ENERGETIKABAAZCENGCZ00050773544 700,104 700,10-2,084 700,104 700,10314 1004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 080,004 080,000,004 080,004 080,00002 760,504 600,00
ŽĎASBAAZDASCS0005031152362,40352,20-3,66352,20362,405720 231243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 350,001 350,00+6,091 350,001 350,005776 950875,501 870,00