zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 20:52
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 02.02.2004

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.

02.01.200430.01.2004
03.02.200403.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852225,60225,60+2,54225,60225,6000117,50225,60
ALIACHEMBABSYNTHCZ000511260715,3016,00+4,5715,2016,001 93129 8686,9017,30
ALIACHEMBAASYNTHCZ0005091959153,50153,00-0,32153,00155,0014322 07169,60165,00
AMMANN CRBAASTVSTCS0005003755279,30288,10+4,57273,80288,1000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257357,50357,600,00357,50357,6000231,00504,50
AVIABAAAVIACS000502075925,9025,900,0025,9025,900019,0030,00
BMTBAABMTBOCS0005030758414,10414,100,00414,10414,1000335,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607230,20230,20+0,04230,20230,205512 661182,30237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454712,00712,10+0,12712,00712,1000500,10781,70
BRISK TÁBORBAABRITACZ0005074856700,10700,100,00700,10700,1000322,70770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 440,101 440,10-3,991 440,101 440,101420 161580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009367,50367,50+1,80367,50367,5000250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207335,20335,20+5,74335,20335,2000188,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201308,00308,000,00308,00308,0000233,00308,50
CONSUS IFBFACONINCZ000802830595,1095,10-4,7095,1095,10605 70646,2099,90
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 500,003 500,00+2,183 500,003 500,001552 5002 700,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,001 001,00
ČECHOFRACHTBAACECHFCZ00084134575 100,205 100,20-4,675 100,205 100,2015 1003 100,005 350,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,40551,40-0,95551,40551,40158 271380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 062,5011 062,50+6,9811 062,5011 062,5010110 6254 500,0011 062,50
ČESKÁ ZBROJOVKABAACEZBRCS0005029156970,00970,00-6,05970,00970,001110 670460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607339,00335,70+0,38335,70341,0015953 629183,30349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752280,00280,000,00280,00280,0000121,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,5040,50-10,0040,5040,50381 53928,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457192,10192,20+0,05192,10192,209017 29476,30201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574171,5071,500,0071,5071,5014010 01071,5071,50
ČEZ, A.S.BAACEZCZ0005112300149,50151,40+1,27149,40151,5012 1391 831 37388,70151,40
ČKD KUTNÁ HORABAACKDKHCS0005008051388,80388,800,00388,80388,80207 776260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255910,00910,000,00910,00910,0000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353302,60302,600,00302,60302,6000250,10490,10
ENERGOAQUABAAENRGACS0008419750750,00750,000,00750,00750,0000490,10902,70
EUROVIA CSBAASTASZCS00050228541 493,101 493,10-2,411 493,101 493,1057 4661 050,001 568,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 154,0015 300,00+0,9815 154,0015 300,000011 100,0016 153,10
GUMOTEXBAAGUMOTCZ0005086751863,10865,20+0,37863,10865,2000510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 275,002 275,000,002 275,002 275,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851692,60692,10-0,12692,10693,004229 087497,10755,00
HOTEL PANORAMABAAPANORCS0008438354672,00672,00+0,28672,00672,0042 688429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 263,001 263,00+3,101 263,001 263,00431523 500696,001 263,00
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000143,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 323,002 323,000,002 323,002 323,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908163,50163,50-0,12163,50163,5000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001633,00633,000,00633,00633,0000480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904139,40139,400,00139,40139,4000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753961,50955,00-0,67955,00961,5000505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,10865,00-0,34800,10865,00129 861562,10868,00
JČ ENERGETIKABAAJIHENCZ00050770572 400,002 171,00-5,192 171,002 400,00818 0552 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 770,002 770,000,002 770,002 770,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,00411,000,00411,00411,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367100,20100,00+6,26100,00100,2016216 20656,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955350,00350,00-1,60350,00350,0015052 500251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,00-3,332 900,002 900,00514 5002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 950,003 950,000,003 950,003 950,00002 910,103 950,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 505,001 505,000,001 505,001 655,50001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341563 040,003 040,00+4,053 040,003 040,0026 0802 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150350,00350,000,00350,00350,0000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 403,002 403,000,002 403,002 403,00002 000,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 591,602 665,40+2,892 591,602 699,806221 650 9591 825,902 665,40
KOVOSVITBAAKOSVICS0005004464416,70416,70+1,06416,70416,7000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 103,001 104,00+0,091 103,001 104,0000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351111,20111,200,00111,20111,2000110,00165,10
K-T-V INVESTBAAKOTVACZ0009048955458,50458,50-4,11458,50458,5000332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 366,501 366,500,001 366,501 366,5000850,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251970,50970,50+1,43970,50970,5000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853602,10602,10-7,61602,10602,1042 408431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804374,50374,50+5,49374,50374,5000230,00400,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 443,501 443,500,001 443,501 443,50001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,5025,60+0,3925,5025,600017,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251589,90620,00+5,15589,90630,003 0191 865 77181,80620,00
MADETABAAJIMLECS0008420550535,30535,30-5,72535,30535,3073 747391,20647,50
MEDICAMENTABAAMEDIKCZ0008455755415,70416,00+0,07415,70416,0000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960173,40173,400,00173,40173,400084,40178,00
METALIMEXBAAMETLXCS00084124581 900,001 900,00-0,621 900,001 900,0023 8001 720,002 175,10
MILETABAAMILETCS000502745766,3066,300,0066,3066,300058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552174,30174,300,00174,30174,3000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558322,00322,00+0,62322,00322,0082 576240,00322,00
NKT CABLESBAAKABKLCZ0005082255650,70651,300,00650,70651,3095 858544,00777,00
ODKOLEKBAAODKOLCZ0009064051640,00640,000,00640,00640,0000342,10770,50
OKDBAAOKDCZ0005100651304,50297,50-1,81297,50305,001 419431 902127,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 354,401 354,400,001 354,401 354,4000810,001 354,40
ON SEMICONDUCT. CRBABTEROSCZ000910380014,2014,200,0014,2014,201 00813 8109,0014,20
OSTROJBAAOSTROCS0008435558216,70216,700,00216,70216,7081 734140,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852106,20106,60+0,47106,20106,600046,00107,00
O2 C.R.BAATELECCZ0009093209292,90290,00-0,99290,00292,901 614468 209245,00380,00
PARAMOBAAPARAMCZ0005091355535,00535,000,00535,00535,00105 350442,20545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,8097,800,0097,8097,800087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 920,6016 000,00+0,1715 920,6016 000,007111 68210 857,0016 050,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 074,501 074,50-0,321 074,501 074,5000652,001 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652148,00150,10+1,41148,00150,100086,00150,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 843,901 844,00+3,711 843,901 844,00001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158730,00730,000,00730,00730,0000600,20908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 893,002 893,00-0,752 893,002 893,00002 140,002 970,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 860,002 860,000,002 860,002 860,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859135,00135,00+0,07135,00135,0000111,10192,30
PSVSBAAPRSVOCZ00051115001 313,301 313,400,001 313,301 313,4000826,001 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154133,40135,10+1,27133,40135,100085,00147,00
RMS MEZZANINEBAAPVTCS00084162511 966,001 966,000,001 966,001 966,0035 8981 701,102 048,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 002,001 002,000,001 002,001 002,001010 020380,101 127,50
SČ ARMATURKABAASCARMCS0005003854141,80141,80-9,96141,80141,805709112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 250,102 250,100,002 250,102 250,10001 599,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 325,003 325,00+0,013 325,003 325,00002 577,203 370,00
SELGENBAASELGECZ0009033650450,00470,00+4,44450,00470,0000245,00470,00
SETUZABAASETUZCZ0008460052310,00310,00-4,76310,00310,001310183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 151,101 115,10-3,211 115,101 190,00130149 800495,001 180,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458666,90677,50-0,36666,90677,5000312,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259400,00405,00+1,25400,00405,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 211,003 211,00-2,103 211,003 211,00825 6881 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,102 501,100,002 501,102 501,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 300,001 182,300,001 182,301 300,0000800,001 182,30
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952635,00625,10+0,49625,10635,007446 911327,40674,00
SPOLANABAASPOLACS000842495893,6086,50-9,8986,5093,60898 12560,0099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858177,00169,10+0,05169,00177,0033659 04183,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753254,20254,30+0,11254,20254,3000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 910,101 910,10-3,991 910,101 910,1059 5511 532,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 200,403 200,400,003 200,403 200,40002 521,103 600,10
SUBTERRABAASBTERCS00050230501 022,401 031,40+1,501 022,401 031,4000825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354165,10165,10-0,54165,10165,10548 91562,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 120,001 120,000,001 120,001 120,0000843,001 120,00
TATRABAATATRACS000501845642,0042,00-2,3242,0042,001004 20029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950800,00800,00-5,88800,00800,009878 400400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 255,101 255,10-1,541 255,101 255,101417 571932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351114,10114,100,00114,10114,100056,00123,20
TOMABAATOMACZ0005088559190,10190,10+1,98190,10190,10509 50570,50200,00
TRANZABAATRANZCZ0005076356119,20119,30+0,08119,20119,300099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 400,001 400,10+2,561 400,001 400,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150068,7068,50-0,1468,0069,006 986480 33437,4071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 470,001 470,000,001 470,001 470,00001 101,001 500,00
UNITED ENERGYBABPSZTECZ0005113308142,00142,000,00142,00142,0000115,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 465,002 465,10+0,202 465,002 465,10001 761,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 200,003 200,000,003 200,003 200,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658281,20281,20+1,51281,20281,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,4018,30+1,6617,6018,4010 738192 68114,8067,20
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,10001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159821,00821,000,00821,00821,0000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855822,9022,90+6,5121,5022,902 13948 9557,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850355,00355,000,00355,00355,0000193,10381,50
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056205,40205,400,00205,40205,4000144,20260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353212,00212,000,00212,00212,0000135,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150245,50245,50-1,80245,50245,5071 719149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657191,20191,200,00191,20191,2000100,20212,60
VULKANBAAVULKACZ0005100453317,50317,500,00317,50317,5000165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 827,502 827,50-2,502 827,502 827,50002 220,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,00-2,4328,0028,001123 13621,8029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 960,604 960,60+9,994 960,604 960,60003 070,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 650,003 650,00-6,413 650,003 650,001036 5002 510,003 959,50
ŽĎASBAAZDASCS0005031152330,60330,60+0,03330,60330,6000243,00342,00
ŽOS NYMBURKBAAZOSNYCZ000904835144,5044,500,0044,5044,500041,7064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 300,001 300,000,001 300,001 300,0000650,001 870,00