zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 23:44
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 09.03.2004

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.

06.02.200408.03.2004
10.03.200408.04.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852290,00300,00+6,68290,00300,005014 950118,50300,00
ALIACHEMBABSYNTHCZ000511260713,1013,10-0,7513,1013,105 00867 4937,2017,30
ALIACHEMBAASYNTHCZ0005091959125,10125,10+0,08125,10125,103 864521 56172,00165,00
AMMANN CRBAASTVSTCS0005003755283,70283,700,00283,70283,7000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,10350,100,00350,10350,1000292,80504,50
AVIABAAAVIACS000502075924,0024,000,0024,0024,000019,0029,50
BMTBAABMTBOCS0005030758495,50495,500,00495,50495,5000365,30572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,30240,20-0,04240,20240,30368 648182,30259,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454763,40763,400,00763,40763,4000541,00781,70
BRISK TÁBORBAABRITACZ0005074856720,10750,00+4,15720,10760,0000421,10770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 120,001 120,00-8,641 120,001 120,0066 720650,101 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009356,70356,700,00356,70356,7000250,10428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207340,60340,60+4,60340,60340,6000191,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201285,00285,000,00285,00285,0000233,00308,50
CONSUS IFBFACONINCZ0008028305101,30101,30+3,36101,30101,300047,40104,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 500,503 502,00+0,043 500,503 502,00002 932,003 988,50
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00950,00
ČECHOFRACHTBAACECHFCZ00084134575 307,005 310,10+0,095 307,005 310,10003 150,105 600,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,20551,200,00551,20551,2000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 400,0010 880,10+0,1310 880,1011 400,00666 3204 612,0011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 020,501 020,50+1,941 020,501 020,5000500,401 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607416,80441,80-0,60416,80443,701 446634 356183,30444,50
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752284,50284,60+4,09284,50284,6000165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025853,3053,40-0,1853,3053,4033617 91228,8055,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457230,60230,40+0,61230,40243,9014834 28477,10244,00
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741111,00111,000,00111,00111,10748 21655,00127,40
ČEZ, A.S.BAACEZCZ0005112300191,30191,30+0,15187,60198,1024 0574 614 66091,30191,30
ČKD KUTNÁ HORABAACKDKHCS0005008051354,30354,30-6,09354,30354,3072 480350,00450,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 928,001 928,000,001 928,001 928,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 001,001 001,00+0,741 001,001 001,003232 032470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353336,10336,10-6,37336,10336,1031 008250,10490,10
ENERGOAQUABAAENRGACS0008419750803,00803,00+0,08803,00803,00200160 600490,10902,70
EUROVIA CSBAASTASZCS00050228541 622,501 623,00+2,071 622,501 623,00001 090,101 655,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,00+1,011 000,001 000,0044 000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 850,0016 850,000,0016 850,0016 850,000011 140,1016 850,00
GUMOTEXBAAGUMOTCZ0005086751785,00785,000,00785,00785,0000550,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 311,502 311,500,002 311,502 311,50001 945,002 900,00
HYPOTEČNÍ BANKABACREGICZ00080305091 311,101 315,00+0,511 311,101 315,002127 557760,001 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750216,10216,100,00216,10216,1000162,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 220,102 220,100,002 220,102 220,10001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908146,10146,100,00146,10146,1000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001662,70662,70-1,88662,70662,7000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904130,50130,500,00130,50130,5000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,00952,30+5,69901,00952,3000630,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657826,00826,10-1,88826,00826,1000562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 403,002 408,00+5,012 340,002 429,50002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 902,002 902,000,002 902,002 902,00002 700,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,00-0,02410,00410,2000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367127,30127,30+9,74127,30127,3081 01856,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955340,10340,200,00340,10340,2000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 820,102 960,10+4,962 820,102 960,10002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 277,504 300,00+0,524 277,504 300,00002 910,104 635,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 597,301 597,300,001 597,301 597,30001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 930,002 935,60+0,192 930,002 935,60002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150325,30325,300,00325,30325,3000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 660,502 660,600,002 660,502 660,60002 000,002 660,60
KOMERČNÍ BANKABAAKOMBCZ00080191062 981,603 068,20+0,142 981,603 213,80276851 0391 825,903 068,20
KOVOSVITBAAKOSVICS0005004464402,30402,50+0,17402,30402,506024 146351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 014,501 014,50+9,991 014,501 014,5000741,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351100,10110,10+9,99100,10110,100090,00165,10
K-T-V INVESTBAAKOTVACZ0009048955456,20456,20-0,02456,20456,202912335,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 330,101 330,100,001 330,101 330,1000877,101 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251977,80977,800,00977,80977,8000660,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853691,80680,60+3,63680,60691,8000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804356,20356,200,00356,20356,2000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,501 350,500,001 350,501 350,50001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,4029,50+0,6829,4029,500022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251765,20771,10-1,14765,20780,00476369 20985,10800,00
MADETABAAJIMLECS0008420550551,10600,00-0,18551,10600,002112 258406,10647,50
MEDICAMENTABAAMEDIKCZ0008455755401,20401,30+0,02401,20401,3000330,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960175,20175,20+4,41175,20175,200089,10179,00
METALIMEXBAAMETLXCS00084124581 950,001 950,000,001 950,001 950,00001 720,002 175,10
MILETABAAMILETCS000502745760,1060,30+0,3360,1060,300054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552168,00168,000,00168,00168,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000330,00540,00
MOTORPALBAAMOTORCZ0005084558290,00290,00-3,42290,00290,00123 480240,00322,00
NKT CABLESBAAKABKLCZ0005082255670,00671,10+0,29669,00671,10138 710544,00777,00
OKDBAAOKDCZ0005100651285,00289,90+4,09282,00289,9013237 736130,10310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 620,001 651,20+1,921 620,001 651,2000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380018,7018,70-4,5918,7018,70009,0019,90
OSTROJBAAOSTROCS0008435558211,20211,30+0,04211,20211,3000142,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852111,00111,000,00111,00111,000046,00111,00
O2 C.R.BAATELECCZ0009093209339,20340,00+0,26333,10342,00953323 007245,00380,00
PARAMOBAAPARAMCZ0005091355571,50601,90+5,22571,50601,9000442,20601,90
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,80102,70-0,96102,70105,800087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886920 248,9020 311,80+0,0520 248,9020 824,301162 361 23710 972,5020 311,80
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 196,601 196,600,001 196,601 196,6000720,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652220,00231,40+9,92220,00231,4029365 07686,00233,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 915,601 915,600,001 915,601 915,60001 722,202 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158775,00778,00+0,90771,00778,0000662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 850,003 119,00+9,992 850,003 119,0087260 9052 320,003 119,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 800,202 800,200,002 800,202 800,20002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859121,50121,60+0,08121,50121,6000111,10165,00
PSVSBAAPRSVOCZ00051115001 313,001 313,000,001 313,001 313,0000870,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154120,10120,10-8,87120,10120,10202 40288,20147,00
RMS MEZZANINEBAAPVTCS00084162512 175,002 192,50+0,802 175,002 192,50001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 010,101 010,200,001 010,101 010,202424 244380,101 127,50
SČ ARMATURKABAASCARMCS0005003854180,00180,00+1,52180,00180,005900115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 370,002 370,00+3,042 370,002 370,00001 939,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 655,003 655,000,003 655,003 655,00002 600,003 655,00
SELGENBAASELGECZ0009033650470,00470,000,00470,00470,0000251,00470,00
SETUZABAASETUZCZ0008460052394,00394,50+1,46394,00394,5000183,00394,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 184,001 184,10+2,071 184,001 184,1000516,001 220,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458702,20702,20+5,57702,20702,201812 640312,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259462,50462,50-1,59462,50462,5000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 350,003 350,00+1,413 350,003 350,0026 7001 943,303 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 511,002 511,000,002 511,002 511,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 100,001 100,00+0,091 100,001 100,0000801,101 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952676,10714,00+0,53676,10714,005035 544336,50739,00
SPOLANABAASPOLACS000842495890,1090,10+3,5690,1090,1020018 02062,8099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858173,00173,00+3,34171,00173,0036563 12486,80180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753226,80226,70-0,04226,70226,8000156,80280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 920,301 920,50+0,011 920,301 920,50713 4431 715,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,103 300,100,003 300,103 300,1026 6002 593,203 600,10
SUBTERRABAASBTERCS00050230501 079,501 079,500,001 079,501 079,5000837,001 103,60
ŠMERAL BRNOBAASMERACS0005029354158,20158,200,00158,20158,200068,20180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 070,001 070,000,001 070,001 070,0000843,001 120,00
TATRABAATATRACS000501845654,0054,20+0,3751,2054,2024313 10629,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950820,00820,00-0,67820,00820,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 280,101 280,100,001 280,101 280,1000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351131,10131,100,00131,10131,100056,00131,10
TOMABAATOMACZ0005088559264,00269,10+7,64264,00269,100070,50275,40
TRANZABAATRANZCZ0005076356119,20119,200,00119,20119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 421,401 421,400,001 421,401 421,40001 149,601 750,00
UNIPETROLBAAUNIPECZ000909150068,0067,10-1,3267,1069,004 300290 48642,1071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000136,00180,00
UNITED ENERGYBAAPSZTECS00084586591 529,501 529,500,001 529,501 529,50001 180,001 529,50
UNITED ENERGYBABPSZTECZ0005113308146,10146,100,00146,10146,1000124,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 410,002 415,10+0,202 410,002 415,101228 9462 055,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 300,103 300,100,003 300,103 300,10002 650,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,20311,200,00311,20311,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585022,0021,10+3,4321,1022,101 30528 59514,8067,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 460,001 475,00+1,021 460,001 475,00001 400,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159900,00900,00+1,69900,00900,0021 800781,00928,00
VÍTKOVICEBAAVITKOCZ000509855822,3022,00-1,3422,0022,603 35273 9758,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855219,90219,900,00219,90219,9000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850379,30379,30-4,53379,30379,3041 517210,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056219,90232,10+10,00219,90232,1000171,00260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353300,00300,00-7,86300,00300,0010030 000139,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150309,90309,900,00309,90309,9000151,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657239,50239,50+4,35239,50239,5010023 950130,10239,50
VULKANBAAVULKACZ0005100453312,50312,500,00312,50312,5000165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 025,003 025,00+0,383 025,003 025,0039 0752 256,203 025,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,1031,100,0031,1031,100022,7031,10
ZČ ENERGETIKABAAZCENGCZ00050773544 600,104 600,10-0,024 600,104 600,1014 6003 756,606 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 500,004 500,000,004 500,004 500,00002 707,004 600,00
ŽĎASBAAZDASCS0005031152364,30364,30+2,10364,30364,3000243,80387,20
ŽOS NYMBURKBAAZOSNYCZ000904835111,4011,40-7,3111,4011,400011,4064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 137,001 200,00-0,901 137,001 200,00127147 045850,201 870,00