zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 0:34
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 04.02.2004

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.

05.01.200403.02.2004
05.02.200405.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852221,10228,00+3,63221,10228,0000117,50228,00
ALIACHEMBABSYNTHCZ000511260714,4014,40-10,0014,4014,406118 7986,9017,30
ALIACHEMBAASYNTHCZ0005091959138,20138,00-9,86137,80138,5035448 89969,60165,00
AMMANN CRBAASTVSTCS0005003755255,00280,10+9,84255,00280,1000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,20361,20+1,03361,20361,2000231,00504,50
AVIABAAAVIACS000502075927,0027,000,0027,0027,001745919,0030,00
BMTBAABMTBOCS0005030758414,10414,100,00414,10414,1000335,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607230,50230,50-0,08230,50230,50153 458182,30237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454712,00712,000,00712,00712,0000500,10781,70
BRISK TÁBORBAABRITACZ0005074856700,10700,100,00700,10700,1000322,70770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 477,501 470,000,001 470,001 477,5000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009367,50367,500,00367,50367,5000250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207335,20335,200,00335,20335,2000188,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201290,10290,100,00290,10290,1000233,00308,50
CONSUS IFBFACONINCZ000802830595,2095,20-4,6095,2095,20201 90446,2099,90
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 450,103 450,10-1,423 450,103 450,10310 3502 700,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807790,00790,00+9,72790,00790,0021 580657,001 001,00
ČECHOFRACHTBAACECHFCZ00084134575 200,005 200,00+1,955 200,005 200,001788 4003 100,005 350,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,40551,400,00551,40551,4000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 986,3010 905,70-1,8410 905,0011 155,00004 500,0011 111,10
ČESKÁ ZBROJOVKABAACEZBRCS0005029156985,00985,000,00985,00985,002019 700460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607340,10344,500,00340,10361,80351120 548183,30349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752285,00285,000,00285,00285,0000121,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,5041,00+1,2340,5041,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457193,40193,80+0,57193,40193,807514 52276,30201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574163,0063,00-2,1763,0063,001066 67863,0071,50
ČEZ, A.S.BAACEZCZ0005112300151,00152,00+0,66150,60153,808 2581 256 14188,70152,00
ČKD KUTNÁ HORABAACKDKHCS0005008051383,40383,40-3,90383,40383,4000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255820,00820,000,00820,00820,0000470,001 185,50
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 587,501 557,10-2,681 557,101 587,60001 050,001 600,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 351,0015 500,10+0,9715 351,0015 500,100011 100,0016 153,10
GUMOTEXBAAGUMOTCZ0005086751779,10779,10-10,00779,10779,1086 233510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 272,502 272,500,002 272,502 272,50001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851691,50693,000,00691,50693,0096 233497,10755,00
HOTEL PANORAMABAAPANORCS0008438354672,00672,000,00672,00672,0053 360429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 212,001 236,50+2,021 212,001 236,50131157 200696,001 263,00
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000143,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 185,002 185,00-5,942 185,002 185,0012 1851 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,50151,500,00151,50151,5037056 055130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001610,00610,00-3,17610,00610,1000480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904139,40139,400,00139,40139,4000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753861,50861,500,00861,50861,5000505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,10880,00+1,73800,10880,002520 802562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 250,002 325,50+3,352 250,002 325,50002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 770,002 770,000,002 770,002 770,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,00411,000,00411,00411,1000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367100,00100,000,00100,00100,00858 50056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955350,00350,00+1,21350,00350,0010035 000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 970,002 975,00+4,752 970,002 975,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 035,504 035,500,004 035,504 035,50002 910,104 035,50
KABELOVNA DĚČÍNBABKABDECZ00050086311 491,101 491,10-6,401 491,101 491,1011 4911 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 805,002 805,00-3,352 805,002 805,00616 8302 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,70201 25441,0062,70
KAROSERIABAAAVIABCS0005032150350,00350,000,00350,00350,00165 600255,00350,00
KDYNIUMBAAKDYNICZ00050236552 403,002 403,000,002 403,002 403,00002 000,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 669,102 686,40+0,722 666,602 750,001 9155 166 2551 825,902 686,40
KOVOSVITBAAKOSVICS0005004464413,10413,10+0,02413,10413,102711 154351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 104,001 103,00-0,091 103,001 104,001516 555650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351111,20111,200,00111,20111,2000110,00165,10
K-T-V INVESTBAAKOTVACZ0009048955490,00450,00-1,87450,00490,00178 050332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 282,001 282,00+0,071 282,001 282,0000850,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251874,30873,50-9,99873,50874,302118 360563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853602,20631,20+4,79602,20631,2000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804374,50374,500,00374,50374,5000230,00400,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 388,001 388,000,001 388,001 388,0022 7761 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,7025,80+0,3825,7025,800017,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251668,00625,10-6,42625,00669,001 321862 36681,80668,00
MADETABAAJIMLECS0008420550542,70517,50-4,92517,50544,3000391,20647,50
MEDICAMENTABAAMEDIKCZ0008455755417,40417,400,00417,40417,4000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960173,40173,400,00173,40173,40586784,40178,00
METALIMEXBAAMETLXCS00084124581 876,001 876,00+1,291 876,001 876,00001 720,002 175,10
MILETABAAMILETCS000502745760,2060,00-9,5060,0060,201177 03658,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552174,30174,300,00174,30174,3000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558306,10306,10-4,79306,10306,10144 285240,00322,00
NKT CABLESBAAKABKLCZ0005082255660,10651,30+0,01651,30660,101811 794544,00777,00
ODKOLEKBAAODKOLCZ0009064051640,00640,000,00640,00640,0000342,10770,50
OKDBAAOKDCZ0005100651300,00297,80+0,16297,80300,005717 058127,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 354,401 428,80+5,491 354,401 428,8000810,001 428,80
ON SEMICONDUCT. CRBABTEROSCZ000910380014,2014,80+4,2214,2014,80009,0014,80
OSTROJBAAOSTROCS0008435558216,70203,00-6,32203,00216,7014830 479140,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852106,90108,00+1,12106,90108,000046,00108,00
O2 C.R.BAATELECCZ0009093209298,80299,50+1,18297,80303,706 3561 908 113245,00380,00
PARAMOBAAPARAMCZ0005091355535,00521,10-2,59520,10540,0012768 240442,20545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,8097,800,0097,8097,800087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 001,0016 251,70+1,5616 001,0016 251,7036581 53010 857,0016 251,70
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 075,001 084,80+0,951 075,001 084,8000652,001 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652160,30160,40+3,41160,30160,400086,00160,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 843,901 844,000,001 843,901 844,00001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158680,00710,00+5,18680,00710,0000600,20908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 755,502 757,50-3,852 755,502 757,50411 0262 140,002 970,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 860,002 860,000,002 860,002 860,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859135,00135,000,00135,00135,0000111,10192,30
PSVSBAAPRSVOCZ00051115001 313,301 313,400,001 313,301 313,4000826,001 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154135,10135,100,00135,10135,100085,00147,00
RMS MEZZANINEBAAPVTCS00084162512 008,001 976,10-1,581 976,102 008,00001 701,102 048,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 095,001 091,000,001 091,001 100,001010 944380,101 127,50
SČ ARMATURKABAASCARMCS0005003854141,80141,800,00141,80141,8000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 250,102 250,100,002 250,102 250,1024 5001 599,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 325,003 325,000,003 325,003 325,00002 577,203 370,00
SELGENBAASELGECZ0009033650470,00470,00+4,44470,00470,0000245,00470,00
SETUZABAASETUZCZ0008460052310,00310,000,00310,00310,00113 410183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 150,101 150,00-0,041 114,001 180,00174200 228495,001 180,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458620,00620,00-6,06620,00620,00106 200312,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259405,00405,000,00405,00405,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 211,003 211,000,003 211,003 211,0026 4221 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,102 501,100,002 501,102 501,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 241,101 241,100,001 241,101 241,1000800,001 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952630,00622,00-0,49622,00630,00408255 577327,40674,00
SPOLANABAASPOLACS000842495886,6086,600,0086,6086,6022319 31260,0099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858171,20171,30-2,55171,20171,30193 25383,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753231,10231,10-9,08231,10231,1051 156156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 950,00-1,491 950,001 950,0023 9001 532,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 200,403 200,400,003 200,403 200,40002 521,103 600,10
SUBTERRABAASBTERCS00050230501 000,001 000,00+1,821 000,001 000,001010 000825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354165,10165,10-4,34165,10166,0052186 46562,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 090,101 090,00-2,671 090,001 090,102223 980843,001 120,00
TATRABAATATRACS000501845642,0042,000,0042,0042,0062726 33429,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950820,00820,000,00820,00820,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 265,501 266,00+1,191 265,501 266,0000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351114,10114,100,00114,10114,1011413 00756,00123,20
TOMABAATOMACZ0005088559191,20191,40+0,68191,20191,406211 86070,50200,00
TRANZABAATRANZCZ0005076356119,20119,300,00119,20119,300099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 400,001 400,100,001 400,001 400,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150068,0069,00+1,4768,0069,3010 848746 58737,4071,50
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 465,002 465,100,002 465,002 465,10001 761,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 200,003 210,00+0,313 200,003 210,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658298,20298,20+9,99298,20298,203510 437245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585017,8017,80+3,4817,8017,801 00017 80014,8067,20
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
VÍTKOVICEBAAVITKOCZ000509855821,7022,10+0,4521,7022,1079317 4427,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850366,00366,00+1,66366,00366,0000193,10381,50
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.PARDUBICBAAVOKPACZ0009064150250,00250,000,00250,00250,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657210,30210,30+9,98210,30210,3000100,20212,60
VULKANBAAVULKACZ0005100453305,00305,000,00305,00305,00103 050165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 900,002 899,50-0,012 899,502 900,00002 220,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,000,0028,0028,000021,8029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 600,104 600,10+1,924 600,104 600,1029 2003 070,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 650,003 650,000,003 650,003 650,00002 510,003 959,50
ŽĎASBAAZDASCS0005031152330,40330,80+0,03330,40330,803210 574243,00342,00
ŽOS NYMBURKBAAZOSNYCZ000904835139,5039,50-1,4939,5039,500039,5064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 300,001 300,000,001 300,001 300,0000650,001 870,00