zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 7:27
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 02.03.2004

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.

30.01.200401.03.2004
03.03.200401.04.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852286,10286,10+0,03286,10286,10445126 875118,30286,10
ALIACHEMBABSYNTHCZ000511260713,1013,200,0013,1013,3048 965660 9616,9017,30
ALIACHEMBAASYNTHCZ0005091959130,00130,00-2,98130,00130,0013 9171 878 69569,60165,00
AMMANN CRBAASTVSTCS0005003755271,10271,30-5,27271,10271,306918 717245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,10350,30+0,02350,10350,3000292,80504,50
AVIABAAAVIACS000502075924,0024,00+0,4124,0024,003584019,0029,50
BMTBAABMTBOCS0005030758471,00471,00-3,97471,00471,0073 297365,30572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607236,60240,00-7,33236,60240,00276 439182,30259,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454722,30722,40+2,68722,30722,4000501,20781,70
BRISK TÁBORBAABRITACZ0005074856701,00701,20+0,15701,00701,2000421,10770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 225,001 226,00+0,081 225,001 226,0000650,101 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,00351,000,00351,00351,0000250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207333,50337,90-0,14333,50337,9000191,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201284,60284,60-4,75284,60284,60205 692233,00308,50
CONSUS IFBFACONINCZ000802830595,1095,10+0,1095,1095,101095147,40104,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 501,103 501,100,003 501,103 501,10002 932,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00951,50
ČECHOFRACHTBAACECHFCZ00084134575 300,105 300,10-5,355 300,105 300,1015 3003 100,005 600,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556531,20543,00+2,89531,20543,0000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 000,0010 950,00-0,4510 852,6011 000,0040436 1584 541,0011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,000,001 000,001 000,0011 000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607405,70405,50+0,17405,50405,7000183,30412,40
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752266,70266,70+2,57266,70266,70308 001156,80358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025844,0044,00+10,0044,0044,00301 32028,8062,90
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457222,50229,100,00222,50229,1024054 43577,10229,10
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741117,00117,00-6,40117,00119,0016419 30855,00127,40
ČEZ, A.S.BAACEZCZ0005112300178,10177,50-0,28177,20179,0027 1964 864 33391,30179,90
ČKD KUTNÁ HORABAACKDKHCS0005008051385,00359,20-9,97359,20385,0010137 440350,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 928,001 928,000,001 928,001 928,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255741,00815,10+10,00741,00815,1000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353316,70316,80+1,79316,70316,8000250,10490,10
ENERGOAQUABAAENRGACS0008419750804,00804,00+0,17804,00804,00350281 400490,10902,70
EUROVIA CSBAASTASZCS00050228541 650,101 655,00+0,301 650,101 655,00143236 6161 090,101 655,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 850,0016 850,00+1,5016 850,0016 850,000011 130,1016 850,00
GUMOTEXBAAGUMOTCZ0005086751750,00750,000,00750,00750,0000550,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 310,502 306,000,002 306,002 310,50001 945,002 900,00
HYPOTEČNÍ BANKABACREGICZ00080305091 273,501 273,60-3,141 273,501 273,6000745,001 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000162,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 195,002 195,00-0,222 195,002 195,0012 1951 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908142,10142,10-1,25142,10142,1015021 315130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001656,70656,700,00656,70656,7000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904130,50130,500,00130,50130,5000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753875,00875,00+0,80875,00875,0000630,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657826,00826,60+1,98826,00826,6000562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 383,002 409,50+7,562 343,102 409,50002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 902,002 902,000,002 902,002 902,00002 451,203 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,00+1,23405,00410,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367113,40113,40+2,99113,40113,40121 36156,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955338,00338,10+0,02338,00338,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 810,002 810,000,002 810,002 810,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 391,504 392,00+1,004 391,504 392,00002 910,104 635,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 595,001 595,000,001 595,001 595,00001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 750,002 750,00+4,742 750,002 750,00822 0002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150322,50325,10+0,80322,50325,1000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 501,002 501,000,002 501,002 501,00002 000,002 553,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 981,602 980,40-0,112 941,303 041,601 5424 647 1751 825,902 983,80
KOVOSVITBAAKOSVICS0005004464406,70403,50-0,04403,30406,708735 163351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 101,201 101,20+2,051 101,201 101,2000670,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335199,0099,00-0,1099,0099,000090,00165,10
K-T-V INVESTBAAKOTVACZ0009048955433,50473,00+10,00433,50473,0000332,20636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 367,001 367,000,001 367,001 367,0000877,101 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,00950,000,00950,00950,0000635,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853660,00660,00+10,00660,00660,003019 800431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804356,20356,200,00356,20356,2000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 375,001 375,100,001 375,001 375,10001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,7027,70+0,3627,7027,700022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251789,10781,50-0,19781,20800,00795626 60584,60800,00
MADETABAAJIMLECS0008420550613,00613,000,00613,00613,0000405,10647,50
MEDICAMENTABAAMEDIKCZ0008455755381,20381,20-5,00381,20381,20155 718310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960179,00179,000,00179,00179,000084,40179,00
METALIMEXBAAMETLXCS00084124581 950,001 950,000,001 950,001 950,0011 9501 720,002 175,10
MILETABAAMILETCS000502745760,1060,100,0060,1060,100054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552168,00168,00+0,90168,00168,0018030 240156,00230,40
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000330,00600,00
MOTORPALBAAMOTORCZ0005084558277,40250,00-9,84250,00300,006117 327240,00322,00
NKT CABLESBAAKABKLCZ0005082255669,10671,20+0,62669,10671,2053 354544,00777,00
OKDBAAOKDCZ0005100651280,00277,00+2,17277,00289,0024770 117130,10310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 603,001 615,60+0,811 603,001 615,6000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380017,5017,50+1,1517,5017,50009,0019,90
OSTROJBAAOSTROCS0008435558204,10204,100,00204,10204,105711 634142,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852111,00111,000,00111,00111,000046,00111,00
O2 C.R.BAATELECCZ0009093209327,50324,90+0,37310,00330,002 953963 358245,00380,00
PARAMOBAAPARAMCZ0005091355563,80565,10+0,55563,80565,1000442,20579,70
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,00108,000,00108,00108,000087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886918 000,0018 020,00-0,0717 824,5018 054,40641 153 88610 972,5018 033,50
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 196,701 196,700,001 196,701 196,7000720,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652205,40210,00+1,05205,40210,0018939 23586,00210,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 851,201 851,30+0,541 851,201 851,30001 499,002 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158770,50771,000,00770,50771,002821 578662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 800,002 800,00-5,852 800,002 800,0025 6002 300,002 974,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 825,502 825,500,002 825,502 825,50002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859121,50121,500,00121,50121,5000111,10165,00
PSVSBAAPRSVOCZ00051115001 313,301 313,300,001 313,301 313,3000865,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154125,60125,60-1,56125,60125,60562888,20147,00
RMS MEZZANINEBAAPVTCS00084162511 980,102 050,00+3,531 980,102 050,00001 701,102 050,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 090,001 090,00+8,981 000,101 090,002425 800380,101 127,50
SČ ARMATURKABAASCARMCS0005003854168,40168,40+1,69168,40168,4000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 370,002 370,000,002 370,002 370,00001 625,802 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 655,003 655,000,003 655,003 655,00002 590,803 655,00
SELGENBAASELGECZ0009033650468,10470,00+5,35468,10470,0000245,00470,00
SETUZABAASETUZCZ0008460052373,90376,40+5,43373,90376,4000183,00388,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 219,001 188,00-1,651 188,001 219,00104126 590515,201 220,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458621,40665,10+7,04621,40665,1000312,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259455,00455,000,00455,00455,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 241,003 241,00+0,013 241,003 241,00412 9641 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 520,002 520,000,002 520,002 520,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 060,001 060,00+0,941 060,001 060,0000801,101 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952660,50665,10-0,73660,50688,00626429 130336,50699,80
SPOLANABAASPOLACS000842495887,3087,30-4,5987,3087,30312 70662,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858166,10166,40+0,60166,00166,40304 98486,40180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753221,20221,20+2,02221,20221,2000156,70280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 982,501 982,60+1,651 982,501 982,60001 652,502 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,103 300,100,003 300,103 300,10002 592,203 600,10
SUBTERRABAASBTERCS00050230501 074,601 063,50+4,251 063,501 074,6000837,001 103,60
ŠMERAL BRNOBAASMERACS0005029354163,00154,20+0,52154,20163,0014022 38062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 048,201 060,00+1,121 048,201 060,0000843,001 120,00
TATRABAATATRACS000501845656,8053,00-3,6353,0056,904 123228 74529,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950780,00780,00-2,50780,00780,001310 140400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 280,001 280,000,001 280,001 280,0000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351130,00131,10+0,84130,00131,100056,00131,10
TOMABAATOMACZ0005088559248,00250,10+2,08248,00250,104711 74070,50250,10
TRANZABAATRANZCZ0005076356119,10119,30+0,08119,10119,300099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 421,301 421,500,001 421,301 421,5000990,201 750,00
UNIPETROLBAAUNIPECZ000909150068,0066,30-2,5066,3069,7010 134695 31538,4071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000136,00180,00
UNITED ENERGYBAAPSZTECS00084586591 529,501 529,500,001 529,501 529,50001 151,501 529,50
UNITED ENERGYBABPSZTECZ0005113308145,20145,200,00145,20145,2012017 424124,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 405,102 405,50+0,012 405,102 405,50001 940,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 300,003 300,100,003 300,003 300,10002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658298,60296,80-1,46296,80298,60288 323245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,1022,20+5,7121,1022,201 58633 96214,8067,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 450,101 460,00+0,681 450,101 460,00001 400,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159860,10870,10+1,16860,10870,1000781,00928,00
VÍTKOVICEBAAVITKOCZ000509855822,0022,00-0,9021,9022,0016 012352 2618,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855203,40210,00+3,24203,40210,0000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850366,00369,00+0,81366,00369,0000210,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,40201,00+0,29200,40201,0000159,20260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353320,00320,000,00320,00320,0000139,00320,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150314,10314,100,00314,10314,10288 795151,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657235,60235,600,00235,60235,6000130,10235,60
VULKANBAAVULKACZ0005100453305,00305,000,00305,00305,002610165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 013,503 013,50+0,383 013,503 013,50002 256,203 013,50
WIENERBERGER C.P.BAEJICIHCZ000511550129,3029,30+2,8029,3029,302005 86022,4029,30
ZČ ENERGETIKABAAZCENGCZ00050773544 602,104 602,100,004 602,104 602,10003 375,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 500,004 500,000,004 500,004 500,00002 515,104 600,00
ŽĎASBAAZDASCS0005031152352,00352,000,00352,00352,0000243,80377,00
ŽOS NYMBURKBAAZOSNYCZ000904835115,4015,40+1,9815,4015,400015,1064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 214,401 214,40+1,021 214,401 214,4000800,001 870,00