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 - 28.04.2004

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.

29.03.200427.04.2004
29.04.200428.05.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852336,40308,00+0,29306,50336,409228 617132,10330,00
AMMANN CRBAASTVSTCS0005003755266,70266,70-0,03266,70266,7000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,40350,400,00350,40350,4000292,80400,00
AVIABAAAVIACS000502075926,1026,100,0026,1026,103591419,0037,00
BMTBAABMTBOCS0005030758415,10415,100,00415,10415,1000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607251,40251,40+0,07250,70251,409624 109183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454750,00750,00+4,06750,00750,0096 750541,00788,60
BRISK TÁBORBAABRITACZ00050748561 040,001 040,000,001 040,001 040,0000550,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 010,301 010,60+0,011 010,301 010,6000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009316,00316,00-9,71316,00316,00309 480251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207331,20349,90+4,76331,20349,9013948 286201,50386,10
CONCORDIA INV.IFBFACONIFCZ0008021201271,10271,10-6,38271,10271,107018 977247,40308,50
CONSUS IFBFACONINCZ000802830594,0094,00-5,8194,0094,00403 76048,00105,00
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 751,505 751,500,005 751,505 751,50003 151,107 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556532,10532,10-0,80532,10532,102111 174421,20561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 275,0011 275,00+7,3811 275,0011 275,00005 399,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 015,001 015,000,001 015,001 015,002020 300762,501 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607511,00517,50+1,27511,00524,501 025533 063195,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752250,00250,000,00250,00250,0041 000195,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025857,1057,10-7,4557,1057,10301 71330,0061,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457236,50250,00+5,79236,50257,7037089 946111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574192,0094,10+1,7292,0094,2011210 50155,00127,40
ČEZ, A.S.BAACEZCZ0005112300195,10194,50-0,30194,40197,705 2511 025 464106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051323,00323,000,00323,00323,0000314,20424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 839,001 839,000,001 839,001 839,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 052,501 052,70+0,011 052,501 052,7000472,601 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353341,10341,100,00341,10341,1000250,10490,10
ENERGOAQUABAAENRGACS0008419750750,80750,900,00750,80750,9000540,00902,70
EUROVIA CSBAASTASZCS00050228541 660,501 660,50-5,681 660,501 660,5069 9631 151,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 800,0016 850,00+1,2016 755,1016 850,000011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751700,10700,100,00700,10700,1021 400670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 150,002 169,00+5,742 150,002 169,001940 9451 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 340,001 340,000,001 340,001 340,0000783,701 475,20
IDEAL STANDARDBAAKEZTECS00084170692 280,002 280,00-9,352 280,002 280,00511 4001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001650,00650,000,00650,00650,00117 150480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904154,90154,900,00154,90154,9000110,00288,00
JÁCHYMOV PMBAALAZJACS0008446753875,00900,00+2,85875,00900,0000750,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657799,10899,90+12,61799,10899,902016 389562,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 433,002 433,00+2,612 433,002 433,00002 052,002 850,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 950,002 950,000,002 950,002 950,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,60411,600,00411,60411,7000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367136,70136,700,00136,70136,700056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955317,50317,50-0,81317,50317,503611 430306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 917,502 917,50-0,082 917,502 917,5012 9182 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 940,503 940,50-3,413 940,503 940,50415 7622 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 490,201 501,20+0,731 490,201 501,20001 490,001 903,40
KABLO ELEKTROBAAKABLOCS00050341562 896,002 896,000,002 896,002 896,00002 440,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150353,00353,00-0,02353,00353,0020277 674255,00357,00
KDYNIUMBAAKDYNICZ00050236552 900,002 900,000,002 900,002 900,00002 145,502 900,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 250,303 260,00+0,973 250,303 264,9080260 6781 825,903 417,40
KOVOSVITBAAKOSVICS0005004464400,00410,00+2,47400,00410,0022188 590351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 180,001 216,80+3,111 180,001 216,8000893,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351101,60111,70+2,94101,60111,700088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955490,00490,00+4,25490,00490,0000400,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 298,101 330,10+2,461 298,101 330,10001 000,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ00084312511 053,301 053,300,001 053,301 053,3000680,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853655,30655,20-0,72655,20655,304831 450484,20733,00
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 ŠUMPERKBAASTPSUCZ000501580031,6031,60+1,9331,6031,602357 42622,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251635,10633,00+0,47601,60641,8013 7548 721 925104,30800,00
MADETABAAJIMLECS0008420550546,70600,00+9,74546,70600,0000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755422,10425,60+0,82422,10425,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960125,10125,10-1,26125,10125,1091 12696,00179,00
METALIMEXBAAMETLXCS00084124582 210,502 210,50-4,092 210,502 210,5024 4211 720,002 317,00
MILETABAAMILETCS000502745765,0065,00-1,5165,0065,001278054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552166,00166,00-4,04166,00166,00284 648156,00230,40
MJM LITOVELBAAZZNSRCS0008434759450,00450,000,00450,00450,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558302,10302,20-4,06302,10302,203510 576240,00322,00
NKT CABLESBAAKABKLCZ0005082255655,80625,10-4,60625,10655,8095 688544,00696,70
OKDBAAOKDCZ0005100651371,10351,00-5,69351,00389,906 2682 326 253175,00380,10
ON SEMICONDUCT. CRBAATEROSCS00050188521 600,001 600,00-6,071 600,001 600,002438 400810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,2016,200,0016,2016,20009,0019,90
OSTROJBAAOSTROCS0008435558236,30235,10-0,50235,10236,3010825 427150,20247,50
O2 C.R.BAATELECCZ0009093209345,00356,00+3,18345,00356,001 018359 378245,00380,00
PARAMOBAAPARAMCZ0005091355662,20602,00+0,33602,00662,20127 826442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,00103,00-1,90103,00105,0019219 88287,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 412,5017 412,50+0,6417 412,5017 412,50117 41311 211,5020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 200,001 200,000,001 200,001 200,0044 800777,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652229,50229,500,00229,50229,50143 21386,40250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 792,801 792,800,001 792,801 792,80001 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158651,00651,00-0,30651,00651,002415 624626,70908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 950,002 950,00-4,832 950,002 950,0012 9502 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 133,103 133,50+0,013 133,103 133,50002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 350,001 350,000,001 350,001 350,0056 750995,101 350,00
RAAB KARCH.STAVIVABAARAABCZ0005101154125,30125,300,00125,30125,30455 63990,20147,00
RMS MEZZANINEBAAPVTCS00084162511 879,501 879,500,001 879,501 879,50001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 125,401 125,40+0,371 125,401 125,4022 251383,101 127,50
SČ ARMATURKABAASCARMCS0005003854142,20142,20-0,07142,20142,205711115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 310,102 310,10+0,822 310,102 310,101125 4112 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 248,803 248,80+0,143 248,803 248,80002 700,003 655,00
SELGENBAASELGECZ0009033650420,40421,50+0,35420,40421,6000253,20470,00
SETUZABAASETUZCZ0008460052399,00342,00-10,00342,00399,003011 115183,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 200,101 200,00-2,001 200,001 200,10356427 204620,001 224,60
SFINXBAASFINXCS0005036458146,00146,00-9,87146,00146,0071 022146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458680,00680,00+1,49680,00680,00106 800400,50735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259400,00400,000,00400,00400,0000342,40502,50
SM ENERGETIKABAASMENGCZ00050783523 415,103 415,100,003 415,103 415,10827 3212 450,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 527,002 527,00-6,872 527,002 527,00512 6352 450,002 982,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251892,00892,00-9,89892,00892,00108 920820,101 300,00
SOFTWARE 602BAASOFTWCZ000909230095,0095,000,0095,0095,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952715,10715,10+0,08714,60715,10172122 984479,60739,00
SPOLANABAASPOLACS00084249580,000,000,000,000,000065,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858157,10160,00+2,17155,00160,00698110 220100,80180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753267,60262,90-1,71262,90268,4000170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 935,00-0,761 935,001 950,0059 7051 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 401,103 401,10-1,703 401,103 401,1013 4012 800,103 600,10
SUBTERRABAASBTERCS00050230501 065,001 065,00-3,091 065,001 065,001920 235866,101 183,60
ŠMERAL BRNOBAASMERACS0005029354165,00156,00-5,45156,00170,0011919 80090,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 100,501 100,500,001 100,501 100,5088 804843,001 120,00
TATRABAATATRACS000501845646,5047,00+1,5145,5049,503 202156 43729,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950840,00840,000,00840,00840,0000402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 216,301 216,400,001 216,301 216,4000932,001 362,30
TESLA KARLÍNBAATSLKACS0005021351130,70130,70-7,17130,70130,70192 48356,00140,80
TOMABAATOMACZ0005088559336,30305,10-2,67305,10336,3022469 18971,40331,10
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
UNIPETROLBAAUNIPECZ00090915000,000,000,000,000,000049,5075,10
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308145,00145,00-5,22145,00145,0056081 200124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 530,001 530,00+0,651 530,001 530,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 600,002 600,000,002 600,002 600,00002 333,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 903,703 903,70+0,393 903,703 903,70002 650,003 903,70
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658293,00292,50-0,17292,50293,00113 220245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585023,0023,000,0023,0023,001002 30014,8061,00
VHOSBAAVHOSCZ0009047254950,00950,00-5,00950,00950,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,101 511,100,001 511,101 511,10001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 013,001 013,000,001 013,001 013,0000781,001 013,00
VÍTKOVICEBAAVITKOCZ000509855823,0021,30-4,0521,3023,004 26895 8808,8030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850379,50379,500,00379,50379,5000242,50417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056210,40210,400,00210,40210,4000188,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,0000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150255,00255,000,00255,00255,0041 020195,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657239,70239,60-2,12239,60239,706916 533149,00259,40
VULKANBAAVULKACZ0005100453293,00293,000,00293,00293,0000233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550132,0031,20-1,8831,2032,0062819 91423,9032,30
WIENERBERGER C.P.BAAJICIHCS00084158573 120,003 140,00+0,963 120,003 140,00002 256,203 200,00
ZČ ENERGETIKABAAZCENGCZ00050773544 800,004 800,000,004 800,004 800,00524 0004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 080,004 080,000,004 080,004 080,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152381,20378,00-0,83378,00413,003111 775243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 270,601 270,80-2,241 270,601 270,80001 083,101 870,00