zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 20:19
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 05.03.2004

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.

04.02.200404.03.2004
08.03.200405.04.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852291,20290,00-0,34290,00291,2011734 016118,30291,00
ALIACHEMBABSYNTHCZ000511260713,9013,90+2,9613,9013,9010 126136 7816,9017,30
ALIACHEMBAASYNTHCZ0005091959130,00130,000,00130,00130,002 119285 92069,60165,00
AMMANN CRBAASTVSTCS0005003755283,70288,60+1,72283,70288,6000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,10350,100,00350,10350,1000292,80504,50
AVIABAAAVIACS000502075924,0024,000,0024,0024,001062 54419,0029,50
BMTBAABMTBOCS0005030758495,50495,50+1,01495,50495,5000365,30572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,20238,80+0,63238,80240,206515 543182,30259,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454763,40763,400,00763,40763,4000501,20781,70
BRISK TÁBORBAABRITACZ0005074856701,10750,00+6,97701,10750,0000421,10770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 226,001 226,000,001 226,001 226,0000650,101 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009356,70356,700,00356,70356,7000250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207335,00340,60+0,65335,00340,6000191,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201306,30306,600,00306,30306,6000233,00308,50
CONSUS IFBFACONINCZ000802830598,0098,000,0098,0098,00323 13647,40104,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 501,003 501,000,003 501,003 501,00002 932,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00951,50
ČECHOFRACHTBAACECHFCZ00084134575 300,305 301,10+0,015 300,305 301,10003 100,005 600,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,20551,200,00551,20551,2000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 200,0010 850,10-3,1210 850,1011 200,00555 6504 541,0011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 001,001 001,00-1,911 001,001 001,0022 002460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607407,80435,80+7,63407,80435,804 9662 093 479183,30435,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752267,00267,00-0,03267,00267,00184 806156,80358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025855,0055,00+3,3855,0055,00452 47528,8062,90
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457229,00229,00+0,88229,00229,005713 05377,10244,00
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741108,30110,00-13,04108,30110,00343 69855,00127,40
ČEZ, A.S.BAACEZCZ0005112300175,60181,10+2,66175,60185,2021 3523 882 39291,30181,10
ČKD KUTNÁ HORABAACKDKHCS0005008051379,60379,600,00379,60379,6000350,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 928,001 928,000,001 928,001 928,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255903,30903,300,00903,30903,3000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353326,40326,40-0,09326,40326,40123 917250,10490,10
ENERGOAQUABAAENRGACS0008419750800,00803,00-0,13800,00803,00316253 700490,10902,70
EUROVIA CSBAASTASZCS00050228541 616,701 618,00+2,521 616,701 618,00001 090,101 655,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 850,0016 850,000,0016 850,0016 850,000011 130,1016 850,00
GUMOTEXBAAGUMOTCZ0005086751750,00750,00-4,45750,00750,0032 250550,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 311,002 311,50-2,422 311,002 311,50001 945,002 900,00
HYPOTEČNÍ BANKABACREGICZ00080305091 284,001 308,10+1,871 284,001 308,107087 850745,001 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750216,10216,10-9,95216,10216,105010 805162,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 205,002 220,00+0,682 205,002 220,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908145,60145,600,00145,60145,6000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001633,50633,50+5,02633,50633,5000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904130,50130,500,00130,50130,5000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,00901,000,00901,00901,0000630,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657826,00826,10+1,97826,00826,1000562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 291,002 291,000,002 291,002 291,00511 4552 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 901,102 901,10-0,032 901,102 901,1025 8022 451,203 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,000,00409,80410,1000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367113,50113,50+2,25113,50113,500056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955339,00339,100,00339,00339,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 810,102 820,00+0,352 810,102 820,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 270,004 270,000,004 270,004 270,00002 910,104 635,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 597,801 597,800,001 597,801 597,80001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 795,002 877,60+4,732 795,002 877,6039111 0702 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150325,40325,300,00325,30325,4000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 650,002 650,000,002 650,002 650,00002 000,002 650,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 933,602 970,00+0,122 933,603 014,303831 144 6851 825,902 983,80
KOVOSVITBAAKOSVICS0005004464421,80421,80+2,87421,80421,8000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 024,001 024,00-7,011 024,001 024,001010 240670,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351100,10100,10-0,09100,10100,100090,00165,10
K-T-V INVESTBAAKOTVACZ0009048955456,20456,20+0,04456,20456,2041 825332,20636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 330,101 330,100,001 330,101 330,1000877,101 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,00977,80+2,92950,00977,8000635,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853670,60676,00-1,03670,60676,0000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804356,20356,200,00356,20356,2000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,001 350,000,001 325,501 350,00001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,3029,30+5,7729,3029,302507 32522,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251770,00777,00+1,17762,20777,00238182 57184,60800,00
MADETABAAJIMLECS0008420550581,00595,00+2,40581,00595,0000405,10647,50
MEDICAMENTABAAMEDIKCZ0008455755387,80401,20+3,45387,80401,2000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960165,00167,80+4,15165,00167,800084,40179,00
METALIMEXBAAMETLXCS00084124581 950,001 950,000,001 950,001 950,00001 720,002 175,10
MILETABAAMILETCS000502745766,1066,100,0066,1066,100054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552168,00168,000,00168,00168,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000330,00600,00
MOTORPALBAAMOTORCZ0005084558273,00273,000,00273,00273,00308 190240,00322,00
NKT CABLESBAAKABKLCZ0005082255670,70670,70-3,73670,70670,7074 695544,00777,00
OKDBAAOKDCZ0005100651281,60281,60+1,88281,60281,6000130,10310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 633,401 633,400,001 633,401 633,4000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380018,7018,700,0018,7018,70009,0019,90
OSTROJBAAOSTROCS0008435558211,20211,200,00211,20211,2000142,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852111,00111,000,00111,00111,000046,00111,00
O2 C.R.BAATELECCZ0009093209335,10340,80+1,42335,10346,009 2553 155 137245,00380,00
PARAMOBAAPARAMCZ0005091355570,00570,00-5,23570,00570,00105 700442,20601,50
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,00108,00+1,88108,00108,000087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886918 858,3019 810,00+6,0818 858,3019 816,8043833 74410 972,5019 810,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 196,601 196,600,001 196,601 196,6000720,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652233,30233,30+11,09233,30233,3081 86686,00233,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 871,201 901,30+1,601 871,201 901,30001 499,002 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158736,10741,10+0,67736,10741,1000662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 902,502 907,00+2,682 902,502 907,00002 300,002 974,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 781,002 781,00-1,572 781,002 781,0012 7812 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859121,50121,500,00121,50121,5000111,10165,00
PSVSBAAPRSVOCZ00051115001 313,001 313,00-0,021 313,001 313,0056 565865,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154125,60131,80+4,93125,60131,800088,20147,00
RMS MEZZANINEBAAPVTCS00084162512 056,702 156,20+4,832 056,702 156,20001 701,102 156,20
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 102,201 102,100,001 102,101 102,202224 247380,101 127,50
SČ ARMATURKABAASCARMCS0005003854169,30169,300,00169,30169,3000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 375,002 375,000,002 375,002 375,00001 625,802 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 655,003 655,000,003 655,003 655,00002 590,803 655,00
SELGENBAASELGECZ0009033650470,00470,00+4,44470,00470,0000245,00470,00
SETUZABAASETUZCZ0008460052378,80378,80+5,07378,80378,8000183,00388,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 080,001 100,00+7,651 080,001 100,00263288 800515,201 220,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458678,70678,70-3,20678,70678,7000312,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259455,00455,000,00455,00455,00999454 545323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 280,003 280,000,003 280,003 280,00413 1201 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 511,002 511,00+0,352 511,002 511,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 060,001 060,000,001 060,001 060,0000801,101 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952700,00739,00+7,33700,00740,007554 675336,50739,00
SPOLANABAASPOLACS000842495888,0091,50+3,9788,0091,50494 40062,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858173,00166,100,00166,10173,0015526 71286,40180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753226,70226,700,00226,70226,7000156,70280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 947,501 950,10+1,821 947,501 950,10001 652,502 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,103 300,100,003 300,103 300,10002 592,203 600,10
SUBTERRABAASBTERCS00050230501 058,501 079,50+1,981 058,501 079,5000837,001 103,60
ŠMERAL BRNOBAASMERACS0005029354158,20158,20+0,70158,20158,200062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 070,001 070,000,001 070,001 070,0033 210843,001 120,00
TATRABAATATRACS000501845653,0051,50+4,8850,8054,002 502130 41429,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950820,00820,00+3,14820,00820,006049 200400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 280,101 280,100,001 280,101 280,1000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351131,10131,100,00131,10131,100056,00131,10
TOMABAATOMACZ0005088559257,10275,40+9,28257,00275,408923 13870,50275,40
TRANZABAATRANZCZ0005076356119,20119,200,00119,20119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 421,401 421,400,001 421,401 421,4000990,201 750,00
UNIPETROLBAAUNIPECZ000909150067,8067,30+0,5966,9068,006 767458 74438,4071,50
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 ENERGYBABPSZTECZ0005113308146,00146,10+0,06146,00146,1000124,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 410,002 410,100,002 410,002 410,10001 940,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 300,103 300,100,003 300,103 300,10002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,20311,200,00311,20311,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585022,1022,100,0022,1022,1094420 86214,8067,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 460,001 460,000,001 460,001 460,00001 400,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159870,10870,100,00870,10870,1000781,00928,00
VÍTKOVICEBAAVITKOCZ000509855822,0021,70-1,3621,7022,001 40630 8108,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855215,00215,000,00215,00215,0000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850379,50379,500,00379,50379,5000210,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056211,00211,000,00211,00211,0000159,20260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353320,00320,000,00320,00320,0000139,00320,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150299,80299,80-4,55299,80299,80123 598151,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657219,50219,500,00219,50219,5000130,10235,60
VULKANBAAVULKACZ0005100453310,00310,00-0,80310,00310,002620165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 013,503 013,500,003 013,503 013,50002 256,203 013,50
WIENERBERGER C.P.BAEJICIHCZ000511550130,8030,80+5,1130,8030,800022,4030,80
ZČ ENERGETIKABAAZCENGCZ00050773544 800,204 800,200,004 800,204 800,20003 375,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 500,004 500,000,004 500,004 500,00002 515,104 600,00
ŽĎASBAAZDASCS0005031152387,20370,00-3,87370,00387,2010440 200243,80387,20
ŽOS NYMBURKBAAZOSNYCZ000904835113,9013,00-6,4713,0013,900013,0064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 211,001 211,000,001 211,001 211,0078 477800,001 870,00