zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 11:38
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 03.05.2004

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.

02.04.200430.04.2004
04.05.200402.06.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852320,10332,10+0,63320,10346,0023879 001132,10332,10
AMMANN CRBAASTVSTCS0005003755266,70274,50+2,88266,70274,5000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,00350,100,00350,00350,1000292,80400,00
AVIABAAAVIACS000502075926,1026,100,0026,1026,102052219,0037,00
BMTBAABMTBOCS0005030758443,50443,60+3,86443,50443,6000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607251,60251,00-0,07251,00251,6013132 904183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454750,00750,000,00750,00750,0000541,00788,60
BRISK TÁBORBAABRITACZ00050748561 040,101 040,100,001 040,101 040,1044 160550,101 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 011,001 012,10+0,091 011,001 012,1000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009323,00323,00-5,00323,00323,0061 938251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207349,80352,700,00349,80352,7000201,50386,10
CONCORDIA INV.IFBFACONIFCZ0008021201299,80299,80+0,10299,80299,8000249,10308,50
CONSUS IFBFACONINCZ000802830599,8099,80+5,0599,8099,800048,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 400,003 400,000,003 400,003 400,00002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,001812 960657,00900,00
ČECHOFRACHTBAACECHFCZ00084134575 751,505 751,500,005 751,505 751,50003 151,207 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556539,50539,50+1,60539,50539,5000423,30561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 700,0011 700,000,0011 700,0011 700,00111 7005 409,9011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 001,001 001,00-0,641 001,001 001,0044 004823,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607515,50500,00-2,26500,00515,50625312 562196,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752259,00250,000,00250,00259,004210 662195,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025860,0060,000,0060,0060,000030,0061,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457252,60236,10-5,74235,50255,10417103 378111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574187,0082,90-9,8982,9087,0018415 89055,00127,40
ČEZ, A.S.BAACEZCZ0005112300192,00191,80-1,79191,20194,405 8601 131 284106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051323,40324,10+0,18323,40324,1000314,20424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 839,001 800,00-2,121 800,001 839,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 046,101 046,10+0,311 046,101 046,1000472,601 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353351,20351,20+2,96351,20351,2041 405250,10490,10
ENERGOAQUABAAENRGACS0008419750666,20666,200,00666,20666,2000600,00902,70
EUROVIA CSBAASTASZCS00050228541 661,001 661,000,001 661,001 661,00001 152,401 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 850,1016 850,100,0016 850,1016 850,100011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751700,10700,100,00700,10700,1000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 103,102 103,10-4,402 103,102 103,101021 0311 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 317,501 323,10+0,421 317,501 323,1000790,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 394,002 394,000,002 394,002 394,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908148,10148,100,00148,10148,1000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001640,10640,100,00628,10640,1000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904159,90159,90-3,09159,90159,9000110,00288,00
JÁCHYMOV PMBAALAZJACS0008446753875,00875,00-1,40825,10875,002521 626750,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,30800,30+0,01800,30800,303225 610562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 500,002 460,00-1,602 460,002 500,00922 4602 052,002 850,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 950,002 950,000,002 950,002 950,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158412,10412,10+0,02412,10412,1083 297352,30451,10
JIHOSTROJBAAJIHSTCS0005036367136,40131,10-4,09131,10150,30567 48256,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955321,30321,30+0,06321,30321,3061 928306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 920,002 920,000,002 920,002 920,00002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 000,004 000,000,004 000,004 000,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,201 501,200,001 501,201 501,2069 0071 490,001 903,40
KABLO ELEKTROBAAKABLOCS00050341562 895,102 897,50+0,082 895,102 897,50002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150353,00353,000,00353,00353,0000255,00357,00
KDYNIUMBAAKDYNICZ00050236552 900,002 900,000,002 900,002 900,00002 145,502 900,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 989,502 970,00-0,612 930,102 989,503621 074 9111 825,903 417,40
KOVOSVITBAAKOSVICS0005004464378,30378,30-2,47378,30378,302810 592351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 198,401 198,400,001 198,401 198,4000922,301 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351106,20116,10+3,84106,20116,1012013 37188,10164,00
K-T-V INVESTBAAKOTVACZ0009048955470,00470,00-4,08470,00510,0083 960400,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 333,101 333,100,001 333,101 333,10001 000,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ00084312511 053,301 053,300,001 053,301 053,3000700,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853695,10697,50+0,14695,10697,5000501,00733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804265,40265,400,00265,40265,4000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 215,501 215,50-0,041 215,501 215,5022 4311 207,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580034,1034,10+10,0034,1034,101505 11522,2034,10
LIBERTY OSTRAVABAANOVHUCZ0005098251659,80661,60+1,16651,50665,009 4636 229 603104,60800,00
MADETABAAJIMLECS0008420550669,90600,00-3,61600,00669,902012 909460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755442,00442,00+1,37442,00442,0083 536352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960130,20132,50+1,92130,20132,50455 89496,00179,00
METALIMEXBAAMETLXCS00084124582 220,002 280,00+0,882 220,002 280,001636 4201 720,002 317,00
MILETABAAMILETCS000502745764,5064,50-0,7664,5064,50181 16154,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552166,00166,00-4,04166,00166,0091 494156,00230,40
MJM LITOVELBAAZZNSRCS0008434759450,10460,00+2,22450,10460,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558315,70321,30+1,87315,70321,30134 121240,00322,00
NKT CABLESBAAKABKLCZ0005082255632,30632,30+0,20632,30632,3053 162544,00696,70
OKDBAAOKDCZ0005100651362,10360,00-0,55348,60369,00527187 878180,10380,10
ON SEMICONDUCT. CRBAATEROSCS00050188521 601,201 601,200,001 601,201 601,2000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,2016,200,0016,2016,20009,0019,90
OSTROJBAAOSTROCS0008435558237,80235,10-1,13235,10237,80388 999160,00247,50
O2 C.R.BAATELECCZ0009093209344,80344,30-0,54344,20347,30475163 758245,00380,00
PARAMOBAAPARAMCZ0005091355602,50610,00+0,80601,00610,001911 453442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,10103,00-0,09103,00103,1010510 82387,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 303,6017 530,00-0,6617 303,6017 997,1012210 14811 323,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 133,401 158,60+2,221 133,401 158,6000777,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652231,20229,10-3,86229,10231,205111 72891,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 777,801 777,80-2,451 777,801 777,8023 5561 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158655,00662,30+1,73655,00662,3000626,70908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 499,002 961,00-7,172 961,003 499,0026 4602 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 133,603 133,600,003 133,603 133,60002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 350,001 350,100,001 350,001 350,1000995,101 350,10
RAAB KARCH.STAVIVABAARAABCZ0005101154141,70143,30+9,97141,70143,3011916 86992,10147,00
RMS MEZZANINEBAAPVTCS00084162511 950,601 950,60+3,771 950,601 950,602242 9131 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 239,001 301,00+2,521 239,001 301,00810 036384,001 301,00
SČ ARMATURKABAASCARMCS0005003854150,60150,00-5,48150,00150,60507 518115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 310,102 310,10-2,942 310,102 310,10716 1712 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 253,503 253,50-0,103 253,503 253,50002 700,003 655,00
SELGENBAASELGECZ0009033650425,00426,00+0,23425,00426,1000253,20470,00
SETUZABAASETUZCZ0008460052342,00342,000,00342,00342,002684190,20420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 200,001 175,50-4,001 175,501 200,0095113 758625,001 224,60
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458680,00680,000,00680,00680,0021 360403,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259391,00391,000,00391,00391,0000342,40502,50
SM ENERGETIKABAASMENGCZ00050783523 410,003 400,00-0,293 400,003 410,002274 8942 450,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 713,502 713,500,002 713,502 713,50002 450,002 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251935,00935,000,00935,00935,0000864,001 300,00
SOFTWARE 602BAASOFTWCZ000909230095,0095,000,0095,0095,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952706,00705,00+0,12704,10707,507250 766479,60739,00
SPOLANABAASPOLACS000842495877,1077,10-8,6477,1077,10161 23466,3099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858150,30143,00-5,29142,90150,3019629 006106,50180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753251,10251,10-3,86251,10251,1051 256170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 985,001 935,00-2,511 925,001 985,00001 825,002 261,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 420,003 420,000,003 420,003 420,00002 800,103 600,10
SUBTERRABAASBTERCS00050230501 091,001 095,00+0,361 091,001 095,0000905,201 183,60
ŠMERAL BRNOBAASMERACS0005029354156,00156,00+0,32156,00156,000090,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 135,001 139,00+1,601 135,001 139,0000843,001 139,00
TATRABAATATRACS000501845645,5045,50+0,6645,2046,001 26057 56529,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950840,00820,60-2,30815,00840,0000402,00855,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 275,001 275,000,001 275,001 275,0000932,001 360,00
TESLA KARLÍNBAATSLKACS0005021351130,40130,50+0,15130,40130,500057,10140,80
TOMABAATOMACZ0005088559302,20304,00+0,49300,10304,007623 02271,40331,10
TRANZABAATRANZCZ0005076356119,20119,200,00119,20119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 336,001 336,00-1,051 336,001 336,00001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150080,5080,30+0,3779,6081,3040 8573 298 23049,5080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308148,50149,00-3,55148,50149,0012819 012124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 530,001 530,000,001 530,001 530,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 600,002 600,000,002 600,002 600,00002 333,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 916,603 916,600,003 916,603 916,60002 650,003 916,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658292,30292,300,00292,30292,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585022,9022,90+7,5122,9022,9060013 74014,8059,20
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 041,501 041,50-0,951 041,501 041,5000781,001 051,50
VÍTKOVICEBAAVITKOCZ000509855821,6021,40-4,8821,4021,806 662143 4828,8030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850380,00380,00-2,81380,00380,004015 200245,00417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056210,40210,400,00210,40210,4000188,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353270,90270,90-10,00270,90270,90143 793155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150270,00270,000,00270,00270,0000201,20349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657251,30257,80+2,58251,30257,8000149,00259,40
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.BAEJICIHCZ000511550132,7032,70+4,8032,7032,700023,9032,70
WIENERBERGER C.P.BAAJICIHCS00084158573 200,003 200,000,003 200,003 200,00002 256,203 200,00
ZČ ENERGETIKABAAZCENGCZ00050773544 800,004 800,000,004 800,004 800,00004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 100,004 100,000,004 100,004 100,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152361,00361,00-3,75361,00361,003010 830243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 278,501 278,50+0,101 278,501 280,60001 083,101 870,00