Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 22:23
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 26.04.2004

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.

26.03.200423.04.2004
27.04.200426.05.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852320,00320,00+3,22320,00320,0027688 320132,10330,00
AMMANN CRBAASTVSTCS0005003755265,10265,10-0,59265,10265,1000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,40350,400,00350,40350,4000292,80400,00
AVIABAAAVIACS000502075926,1026,100,0026,1026,100019,0037,00
BMTBAABMTBOCS0005030758460,10460,10+0,02460,10460,10115 061365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607251,30250,60-2,75250,60251,5019749 487183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454691,20750,60-4,81691,20751,1085 649541,00788,60
BRISK TÁBORBAABRITACZ00050748561 040,001 040,00-7,141 040,001 040,0011 040550,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 010,101 010,200,001 010,101 010,2000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,00350,000,00350,00350,003010 500251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207331,70334,00-0,80331,70334,0000201,50386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,80289,40+0,20288,80289,4000247,40308,50
CONSUS IFBFACONINCZ000802830599,8099,80+5,0599,8099,800048,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 400,003 400,000,003 400,003 400,00002 932,003 740,10
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00900,00
ČECHOFRACHTBAACECHFCZ00084134575 751,505 751,50-4,145 751,505 751,50003 151,107 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556536,80536,80+0,07536,80536,80147 515421,20561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 050,0011 050,00-2,8511 050,0011 050,00111 0505 399,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 017,501 017,500,001 017,501 017,5000762,501 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607523,70509,00-1,87509,00524,20418218 056195,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752240,60238,50+4,37238,50240,6000195,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025856,3061,80+9,9656,3061,800030,0061,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457226,10231,10-6,81226,10240,0021449 164111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574194,1095,00+0,9590,1095,00908 39955,00127,40
ČEZ, A.S.BAACEZCZ0005112300193,80193,00-1,02192,30195,004 795928 051106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051314,50322,10+2,41314,50322,1000314,20424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 839,001 839,000,001 839,001 839,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 052,301 052,50+0,491 052,301 052,5000472,601 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353356,70356,70+1,56356,70356,7000250,10490,10
ENERGOAQUABAAENRGACS0008419750750,80750,900,00750,80750,9000540,00902,70
EUROVIA CSBAASTASZCS00050228541 757,501 760,50+0,171 757,501 760,50001 151,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 430,0016 430,100,0016 430,0016 430,100011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751700,10700,10+0,01700,10700,1053 501670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 097,002 109,60+1,542 097,002 109,60001 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 346,701 346,70-2,201 346,701 346,7000783,701 475,20
IDEAL STANDARDBAAKEZTECS00084170692 500,402 500,40+1,092 500,402 500,40001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001625,00625,00-3,84625,00625,0021 250480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904154,90154,900,00154,90154,9000110,00288,00
JÁCHYMOV PMBAALAZJACS0008446753875,30875,30-0,03875,30875,3021 751750,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657799,10888,00+1,00799,10888,0086 748562,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 432,602 432,600,002 432,602 432,60002 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
JIHOSTROJBAAJIHSTCS0005036367136,70136,700,00136,70136,700056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955315,50316,20+0,34315,50320,003912 336306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 920,002 920,000,002 920,002 920,00002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 080,004 080,000,004 080,004 080,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 490,101 490,10-9,441 490,101 490,1011 4901 490,001 903,40
KABLO ELEKTROBAAKABLOCS00050341562 802,002 802,00-3,242 802,002 802,00822 4162 440,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150321,00321,00-3,57321,00321,005016 050255,00357,00
KDYNIUMBAAKDYNICZ00050236552 900,002 900,000,002 900,002 900,00411 6002 145,502 900,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 219,903 223,90-0,653 171,403 246,40134429 6391 825,903 417,40
KOVOSVITBAAKOSVICS0005004464400,10400,10+0,02400,10400,10208 002351,00541,30
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 INVESTBAAKOTVACZ0009048955460,20460,200,00460,20460,2000400,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 297,101 298,10+0,071 297,101 298,10001 000,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251919,301 011,20+6,80919,301 011,2000680,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853653,90653,90-6,38653,90653,9042 616484,20733,00
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 ŠUMPERKBAASTPSUCZ000501580029,3029,60+2,0629,3029,600022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251629,30622,80+0,20614,00640,0010 6226 695 925104,30800,00
MADETABAAJIMLECS0008420550546,70546,700,00546,70546,7000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755419,20420,70+0,86419,20420,7041 680352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960125,00125,00-7,81125,00125,0033041 25096,00179,00
METALIMEXBAAMETLXCS00084124582 350,002 211,00-3,042 211,002 350,0049 2611 720,002 317,00
MILETABAAMILETCS000502745765,6066,00+0,6065,6066,000054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759450,00450,000,00450,00450,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558315,30315,300,00315,30315,30206 306240,00322,00
NKT CABLESBAAKABKLCZ0005082255651,50637,30-2,13637,30651,502012 803544,00696,70
OKDBAAOKDCZ0005100651388,00380,10+3,82375,00390,00456174 279175,00380,10
ON SEMICONDUCT. CRBAATEROSCS00050188521 702,901 675,00-1,501 675,001 702,9000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,2016,200,0016,2016,20009,0019,90
OSTROJBAAOSTROCS0008435558237,60235,70+0,25235,70238,208419 940150,20247,50
O2 C.R.BAATELECCZ0009093209350,00344,20-1,17344,20350,001 600555 045245,00380,00
PARAMOBAAPARAMCZ0005091355600,00640,00+7,92590,10640,003923 680442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958104,00105,000,00104,00105,00606 28887,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 631,1017 850,00-0,8317 631,1017 898,4014249 29211 211,5020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 200,001 200,00+4,341 200,001 200,001315 600777,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652232,10225,30-2,92225,30232,100086,40250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 801,201 751,200,001 751,201 801,30001 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158626,70626,70-7,85626,70626,7085 014626,70908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 070,003 025,00+2,543 025,003 070,00002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 164,703 133,00+0,823 133,003 164,70002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 350,001 350,00+3,951 350,001 350,0000995,101 350,00
RAAB KARCH.STAVIVABAARAABCZ0005101154121,70121,70-9,91121,70121,70253 04390,20147,00
RMS MEZZANINEBAAPVTCS00084162511 963,301 885,00-3,981 885,001 963,30001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 120,101 120,10+2,841 120,101 120,1000383,101 127,50
SČ ARMATURKABAASCARMCS0005003854142,30142,30+8,46142,30142,305712115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 291,202 291,200,002 291,202 291,2024 5822 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 234,603 234,70+0,243 234,603 234,70002 700,003 655,00
SELGENBAASELGECZ0009033650415,00420,00+1,20415,00420,0000253,20470,00
SETUZABAASETUZCZ0008460052342,00376,20+10,00342,00376,2000183,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 175,101 200,00+2,111 175,001 200,007588 631620,001 220,00
SFINXBAASFINXCS0005036458162,00162,000,00162,00162,0000162,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458661,00662,00+0,30661,00662,00149 256400,50735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259391,00400,00+2,30391,00400,0000342,40502,50
SM ENERGETIKABAASMENGCZ00050783523 415,103 416,10+0,023 415,103 417,00827 3272 450,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 707,502 707,50+2,522 707,502 707,50002 450,002 982,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251990,00990,000,00990,00990,0000820,101 300,00
SOFTWARE 602BAASOFTWCZ000909230095,0095,000,0095,0095,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952688,30685,50-0,36685,50690,10234161 181479,60739,00
SPOLANABAASPOLACS00084249580,000,000,000,000,000065,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858158,50160,00+1,07154,00160,001 104175 581100,80180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753255,00255,00-0,66255,00255,0041 020170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 875,001 935,00+0,621 875,001 935,10001 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 460,003 460,000,003 460,003 460,00002 800,103 600,10
SUBTERRABAASBTERCS00050230501 070,001 085,00+1,401 070,001 085,0000866,101 183,60
ŠMERAL BRNOBAASMERACS0005029354165,10165,100,00165,10165,10101 65190,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 101,001 101,00-0,361 101,001 101,0033 303843,001 120,00
TATRABAATATRACS000501845646,7046,30+0,8746,3046,7078836 76629,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950820,60820,60+3,87820,60820,6000402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 208,701 208,70+0,541 208,701 208,7078 461932,001 362,30
TESLA KARLÍNBAATSLKACS0005021351128,10128,10+0,07128,10128,10676956,00133,10
TOMABAATOMACZ0005088559311,30305,00-1,00305,00311,4014344 00871,40331,10
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
UNIPETROLBAAUNIPECZ00090915000,000,000,000,000,000046,2071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354135,00140,00+3,70135,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308152,00152,00-2,87152,00152,0024036 480124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 470,001 520,00+3,401 470,001 520,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 551,002 551,000,002 551,002 551,00002 333,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 853,503 868,40+1,153 853,503 868,40002 650,003 868,40
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658290,20290,20-0,71290,20290,2061 741245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585022,5023,00+2,2222,5023,003 88388 96814,8061,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,101 511,100,001 511,101 511,10001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 012,501 013,00+1,301 012,501 013,0000781,001 013,00
VÍTKOVICEBAAVITKOCZ000509855823,2021,20-8,6221,2023,201232 7988,8030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850381,00381,00-2,68381,00381,00103 810242,50417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056227,50227,50+2,24227,50227,5000188,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,0000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150275,40275,400,00275,40275,4000195,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657239,70239,700,00239,70239,7000149,00259,40
VULKANBAAVULKACZ0005100453292,50292,50-0,17292,50292,502585233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 120,003 120,100,003 120,003 120,10002 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550132,0032,000,0032,0032,0051016 32023,9032,30
ZČ ENERGETIKABAAZCENGCZ00050773544 801,504 801,50+4,894 801,504 801,50004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 060,004 060,000,004 060,004 060,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152378,00380,60+1,46378,00381,2083 036243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 340,001 340,000,001 340,001 340,00810 7201 083,101 870,00