Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 9.2.2026 18:11
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 28.02.2005

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.

28.01.200525.02.2005
01.03.200530.03.2005
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852463,00463,00-1,17463,00463,009644 448275,20482,80
AMMANN CRBAASTVSTCS0005003755430,00430,00-4,69430,00430,0012051 600247,00503,10
ATAS NÁCHODBAAATSNACS0005028257368,00368,000,00368,00368,0000296,10405,60
AVIABAAAVIACS000502075938,0038,000,0038,0038,000023,7055,00
BMTBAABMTBOCS0005030758596,30608,10+9,42596,30608,1000334,10687,80
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607262,30262,300,00262,30262,3000209,30269,80
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454805,70805,700,00805,70805,7000625,80901,20
BRISK TÁBORBAABRITACZ0005074856952,00952,00-2,45952,00952,0043 808720,101 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 400,001 400,000,001 400,001 400,00001 010,001 600,00
CONCORDIA INV.IFBFACONIFCZ0008021201323,70323,700,00323,70323,7000261,00326,40
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 202,003 202,000,003 202,003 202,00003 000,003 550,50
CZECH PROPERTYBFAIFBOCZ0009086807550,00550,000,00550,00550,0000550,00840,00
ČECHOFRACHTBAACECHFCZ00084134576 400,007 000,00+9,376 400,007 000,00005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556531,30531,300,00531,30531,3000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275517 851,1018 500,00+2,3517 851,1018 500,0038702 35110 100,1018 500,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 186,101 186,100,001 186,101 186,1055 931870,101 287,60
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752305,50305,50+3,20305,50305,5000207,90335,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457603,10603,10+0,01603,10603,103621 712225,10665,10
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574170,0068,000,0068,0074,001 899130 96464,00118,80
ČEZ, A.S.BAACEZCZ0005112300414,20428,40+2,98412,80434,6014 3776 162 151166,40428,40
ČKD KUTNÁ HORABAACKDKHCS0005008051462,00465,00+0,64462,00465,0000314,20465,00
ČKD PRAHA DIZBAACKDPRCZ00050931532 004,102 004,000,002 004,002 004,10001 544,102 004,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353365,00365,000,00365,00365,0000255,60383,90
ENERGOAQUABAAENRGACS0008419750871,00871,000,00871,00871,0000666,20900,00
EUROVIA CSBAASTASZCS00050228543 136,003 136,00+1,153 136,003 136,0040125 4401 590,003 200,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GUMOTEXBAAGUMOTCZ0005086751860,00860,000,00860,00860,00108 600452,60945,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 074,802 074,800,002 074,802 074,80001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 371,001 371,000,001 371,001 371,00001 200,001 440,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001770,00770,00-1,91770,00770,001770515,10881,10
JÁCHYMOV PMBAALAZJACS0008446753977,50977,500,00977,50977,5000743,101 040,00
JÄKL KARVINÁBAAJAKKACZ00050846571 450,001 400,100,001 400,101 450,1000704,401 427,60
JČ ENERGETIKABAAJIHENCZ00050770572 410,002 410,00+0,412 410,002 410,00002 293,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788573 010,503 010,500,003 010,503 010,50002 751,003 010,50
JIHOSTROJBAAJIHSTCS0005036367219,00219,000,00219,00219,0000116,00238,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955253,00253,100,00253,00253,1000252,10351,90
JM ENERGETIKABAAJMENGCZ00050779583 207,503 207,50+4,993 207,503 207,50002 790,003 283,60
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 102,004 102,100,004 102,004 102,10003 920,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 488,201 488,20-2,381 488,201 488,20001 234,101 724,50
KAROSERIABAAAVIABCS0005032150365,00365,00+0,41365,00365,00103 650270,60529,10
KDYNIUMBAAKDYNICZ00050236554 635,004 635,000,004 635,004 635,00002 570,204 635,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 752,003 702,90+0,053 696,903 752,0097359 4642 455,303 730,00
KOVOSVITBAAKOSVICS0005004464550,00550,000,00550,00550,0073 850365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351151,50151,500,00151,50151,500086,00170,00
K-T-V INVESTBAAKOTVACZ0009048955501,30501,300,00501,30501,3000385,30552,50
LÁZNĚ PODĚBRADYBAAPODEBCS00084251532 100,002 100,000,002 100,002 100,00001 296,002 300,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ00084312511 071,101 071,100,001 071,101 071,1000800,001 071,10
LÁZNĚ TEPLICE V Č.BAALATEPCS00084228531 100,001 100,000,001 100,001 100,0000628,901 195,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804365,00365,000,00365,00365,0062 190225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580057,8057,80+8,8557,8057,8020111 61824,0057,80
MEDICAMENTABAAMEDIKCZ0008455755516,30516,300,00516,30516,3000371,10621,60
METALIMEXBAAMETLXCS00084124582 310,002 310,000,002 310,002 310,00001 950,002 800,00
MJM LITOVELBAAZZNSRCS00084347591 270,501 270,500,001 270,501 270,5000365,001 270,50
MOTORPALBAAMOTORCZ0005084558433,40433,40+3,98433,40433,4000280,00509,00
NKT CABLESBAAKABKLCZ0005082255960,00960,00+4,34960,00960,0000616,00960,00
OKDBAAOKDCZ0005100651786,00783,20-2,10783,20786,00342268 440277,00820,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558391,00391,000,00391,00391,0000204,00420,00
O2 C.R.BAATELECCZ0009093209401,00393,30-1,92392,70404,702 8021 117 796299,80426,80
PARAMOBAAPARAMCZ00050913551 533,001 527,00-1,161 526,101 599,00141216 647500,301 701,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,000091,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886919 031,2019 031,20+2,0719 031,2019 031,20595 15613 851,0020 526,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652237,50237,50-0,12237,50237,505011 875200,20276,20
POŠT.TISK.CENINBAAPTCENCZ00084392541 948,001 948,000,001 948,001 948,00001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158820,00820,00+0,61820,00820,0000572,00886,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 400,003 400,000,003 400,003 400,0026 8002 835,503 680,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 300,103 300,100,003 300,103 300,10002 751,203 451,10
RMS MEZZANINEBAAPVTCS00084162511 655,001 655,000,001 655,001 655,00001 400,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 510,001 510,00-1,941 510,001 510,0034 530768,201 620,00
SČ ENERGETIKABAASEVENCZ00050780552 805,002 805,00-6,502 805,002 805,00411 2202 200,003 000,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 211,003 211,00-0,123 211,003 220,10002 646,803 655,00
SELGENBAASELGECZ00090336501 187,001 187,000,001 187,001 187,0022 374402,501 417,50
SETUZABAASETUZCZ0008460052460,00460,00-2,12460,00460,0073 220306,20553,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023502 280,002 395,00+5,022 150,002 395,0070162 9001 090,502 395,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ00050944581 109,001 109,000,001 109,001 109,0000609,601 200,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259333,10333,000,00333,00333,1000281,00470,00
SM ENERGETIKABAASMENGCZ00050783523 700,003 700,000,003 700,003 700,00311 1003 200,003 885,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844593 380,003 380,00+2,423 380,003 380,00100338 0002 270,803 380,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251939,00939,00+2,67939,00939,002927 231560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300109,90109,900,00109,90109,900068,90152,50
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952918,00918,00+2,56918,00918,0010596 390652,001 100,00
SPOLANABAASPOLACS0008424958126,00126,00-9,35126,00126,00141 76456,90142,90
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858325,50342,90+3,59325,50343,001 077368 975140,60351,00
STAROROL.PORCELÁNBAASTAROCZ0005085753234,00234,000,00234,00234,00102 340161,10269,20
STČ ENERGETICKÁBAASTRENCZ00050782532 850,002 900,000,002 850,002 900,001131 4001 851,702 900,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 405,004 405,000,004 405,004 405,00003 300,004 638,90
ŠMERAL BRNOBAASMERACS0005029354390,00390,000,00390,00390,003011 700140,00430,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 389,101 389,100,001 389,101 389,1000719,001 506,70
TESLA KARLÍNBAATSLKACS0005021351153,00153,00-10,00153,00153,0020030 600105,00214,50
TOMABAATOMACZ0005088559378,00379,00-2,09378,00379,004818 172250,00447,20
TRANZABAATRANZCZ000507635695,0095,100,0095,0095,100071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 525,001 525,000,001 525,001 525,00001 279,401 525,00
UNIPETROLBAAUNIPECZ0009091500169,50180,50+6,17167,50183,3057 09210 072 88662,00180,50
UNITED ENERGYBAAPSZTECS00084586592 140,002 140,00-3,382 140,002 140,001429 9601 440,002 299,00
UNITED ENERGYBABPSZTECZ0005113308215,00215,00-6,52215,00215,0026055 900145,00231,00
VČ ENERGETIKABAAVCENGCZ00050769503 254,103 254,100,003 254,103 254,10002 407,503 254,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 255,104 255,100,004 255,104 255,10312 7653 300,104 255,10
VET ASSETS A.S.BAAJIPCZ000500585091,7091,70+9,8291,7091,70504 58518,6091,90
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850359,00359,000,00359,00359,0000330,00417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353345,60345,600,00345,60345,6000249,90450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150244,60253,00+3,43244,60253,0000205,00334,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657250,00250,00-3,66250,00250,00266 500201,10276,00
WIENERBERGER C.P.BAAJICIHCS00084158573 870,003 842,10-0,723 841,103 900,0047181 0762 801,004 080,10
WIENERBERGER C.P.BAEJICIHCZ000511550144,4042,50-4,2742,5044,400029,0047,00
ZČ ENERGETIKABAAZCENGCZ00050773545 650,005 650,100,005 650,005 650,10004 183,905 650,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 507,001 507,000,001 507,001 507,00001 174,501 650,00