zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 17:57
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 10.03.2004

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.

09.02.200409.03.2004
11.03.200409.04.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852290,10300,000,00290,10300,0029788 803118,50300,00
ALIACHEMBABSYNTHCZ000511260713,1013,100,0013,1013,10140 8561 901 2397,2017,30
ALIACHEMBAASYNTHCZ0005091959127,00125,100,00125,00127,1040 3225 440 89972,00165,00
AMMANN CRBAASTVSTCS0005003755283,70283,700,00283,70283,7000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,10350,100,00350,10350,10103 501292,80504,50
AVIABAAAVIACS000502075924,0025,00+4,1624,0025,000019,0029,50
BMTBAABMTBOCS0005030758471,00471,00-4,94471,00471,00167 536365,30572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,50240,40+0,08240,40240,704911 786182,30259,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454763,40763,400,00763,40763,4000541,00781,70
BRISK TÁBORBAABRITACZ0005074856750,00751,00+0,13750,00751,0000421,10770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 120,001 120,000,001 120,001 120,0000650,101 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009356,70356,700,00356,70356,7000250,10428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207331,30331,30-2,73331,30331,3041 325191,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201285,00285,000,00285,00285,0000233,00308,50
CONSUS IFBFACONINCZ0008028305105,00105,00+3,65105,00105,0011011 55047,40105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 451,003 301,10-5,733 301,103 451,001137 0082 932,003 988,50
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00950,00
ČECHOFRACHTBAACECHFCZ00084134575 310,105 501,00+3,595 308,005 501,00003 150,105 600,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,20551,200,00551,20551,2000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 200,0011 200,00+2,9411 200,0011 200,00778 4004 612,0011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 001,001 000,50-1,951 000,501 001,0033 002500,401 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607441,90457,00+3,44441,90468,001 960899 439183,30457,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00270,00-5,13270,00270,00246 480165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025853,4053,400,0053,4053,40492 61728,8055,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457237,50238,10+3,34237,50238,100077,10244,00
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741110,00110,00-0,90109,30110,0056762 36755,00127,40
ČEZ, A.S.BAACEZCZ0005112300189,20189,00-1,20182,80194,1011 4732 183 85791,30191,30
ČKD KUTNÁ HORABAACKDKHCS0005008051354,50354,50+0,05354,50354,50103 545350,00450,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 928,001 928,000,001 928,001 928,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 001,001 001,000,001 001,001 001,0000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353336,20336,30+0,05336,20336,3000250,10490,10
ENERGOAQUABAAENRGACS0008419750804,00804,00+0,12804,00804,00300241 200490,10902,70
EUROVIA CSBAASTASZCS00050228541 623,001 623,100,001 623,001 623,10001 090,101 655,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 850,0016 855,00+0,0216 850,0016 855,000011 140,1016 855,00
GUMOTEXBAAGUMOTCZ0005086751750,00750,00-4,45750,00750,0032 250550,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 370,002 399,00+3,782 370,002 399,00921 3881 945,002 900,00
HYPOTEČNÍ BANKABACREGICZ00080305091 321,201 321,20+0,471 321,201 321,2000760,001 475,20
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 HOLDINGBFACZCOICZ0009085908151,20151,20+3,49151,20151,2000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001654,00654,00-1,31654,00654,0053 270480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904130,50130,500,00130,50130,5000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,00901,00-5,38901,00901,00109 010630,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657810,10810,10-1,93810,10810,10129 721562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 530,002 530,00+5,062 530,002 530,00820 2402 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 902,002 902,000,002 902,002 902,00002 700,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,10+0,02410,00410,1000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367130,00130,00+2,12130,00130,0011014 30056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955340,10342,10+0,55340,10342,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 960,102 960,60+0,012 960,102 960,60002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 600,004 700,00+9,304 600,004 700,0029 3002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 597,301 562,80-2,151 562,801 597,30001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 935,602 935,600,002 935,602 935,60002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150325,30325,10-0,06325,00325,3000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 660,502 726,50+2,472 660,502 726,50002 000,002 726,50
KOMERČNÍ BANKABAAKOMBCZ00080191063 070,602 994,50-2,402 944,803 070,604021 223 8191 825,903 068,20
KOVOSVITBAAKOSVICS0005004464402,50402,40-0,02402,40402,506526 159351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 014,501 014,500,001 014,501 014,5000741,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351117,80117,80+6,99117,80117,800090,00165,10
K-T-V INVESTBAAKOTVACZ0009048955500,00500,00+9,60500,00500,00105 000335,00636,10
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.BAALATEPCS0008422853700,00700,00+2,85700,00700,00107 000431,00711,90
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 ŠUMPERKBAASTPSUCZ000501580029,5029,500,0029,5029,500022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251771,00755,10-2,07736,00775,001 103832 35985,10800,00
MADETABAAJIMLECS0008420550583,70583,70-2,71583,70583,7000406,10647,50
MEDICAMENTABAAMEDIKCZ0008455755401,20401,20-0,02401,20401,2041 605330,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960175,20175,30+0,05175,20175,300089,10179,00
METALIMEXBAAMETLXCS00084124581 950,002 000,00+2,561 950,002 000,00001 720,002 175,10
MILETABAAMILETCS000502745760,3060,300,0060,3060,300054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552168,00168,000,00168,00168,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000330,00540,00
MOTORPALBAAMOTORCZ0005084558287,00287,00-1,03287,00287,00102 870240,00322,00
NKT CABLESBAAKABKLCZ0005082255678,00678,00+1,02678,00678,0042 712544,00777,00
OKDBAAOKDCZ0005100651283,30290,00+0,03283,30290,006719 216130,10310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 620,001 620,00-1,881 620,001 620,001219 440810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380018,7018,700,0018,7018,70009,0019,90
OSTROJBAAOSTROCS0008435558217,00204,00-3,45204,00217,0019740 905142,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852111,00111,000,00111,00111,000046,00111,00
O2 C.R.BAATELECCZ0009093209338,00332,00-2,35332,00338,002 184728 714245,00380,00
PARAMOBAAPARAMCZ0005091355575,00590,00-1,97575,00590,002112 115442,20601,90
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695893,9093,90-8,5693,9093,90484 50787,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886920 254,8020 273,40-0,1820 253,9020 362,9033669 12710 972,5020 311,80
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 196,601 196,600,001 196,601 196,6000720,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652231,30231,30-0,04231,30231,304610 64086,00233,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 915,601 915,600,001 915,601 915,60001 722,202 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158778,00778,10+0,01778,00778,1000662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 001,003 148,50+0,943 001,003 148,50002 320,003 148,50
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 800,202 800,200,002 800,202 800,20002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859121,50130,10+6,99121,50130,1000111,10165,00
PSVSBAAPRSVOCZ00051115001 313,001 313,000,001 313,001 313,0000870,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154130,10130,10+8,32130,10130,10565188,20147,00
RMS MEZZANINEBAAPVTCS00084162512 192,502 192,500,002 192,502 192,50001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 111,101 111,10+9,981 111,101 111,104954 444380,101 127,50
SČ ARMATURKABAASCARMCS0005003854180,00180,000,00180,00180,0000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 200,102 200,20-7,162 200,102 200,2048 8011 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
SETUZABAASETUZCZ0008460052361,50361,00-8,49361,00361,504516 263183,00394,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 155,101 165,60-1,561 155,101 165,6000516,001 220,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458705,60705,60+0,48705,60705,60117 762312,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259462,50452,50-2,16452,50462,5000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 422,103 422,10+2,153 422,103 422,10517 1111 943,303 422,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 502,102 502,10-0,352 502,102 502,10820 0172 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 210,001 210,00+10,001 210,001 210,0000801,101 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952712,00710,00-0,56710,00712,1010171 849336,50739,00
SPOLANABAASPOLACS000842495888,0088,00-2,3388,0088,00242 11262,8099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858171,10175,70+1,56171,10175,70549 36486,80180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753231,20231,20+1,98231,20231,202462156,80280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,301 950,50+1,561 950,301 950,50001 715,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,103 300,100,003 300,103 300,10002 593,203 600,10
SUBTERRABAASBTERCS00050230501 100,001 100,00+1,891 100,001 100,0088 800837,001 103,60
ŠMERAL BRNOBAASMERACS0005029354158,20158,200,00158,20158,200068,20180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 064,101 064,10-0,551 064,101 064,1088 513843,001 120,00
TATRABAATATRACS000501845652,3054,00-0,3652,3054,0019510 51329,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950820,00820,000,00820,00820,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 251,001 251,00-2,271 251,001 251,001417 514932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351131,10131,100,00131,10131,100056,00131,10
TOMABAATOMACZ0005088559277,00250,00-7,09250,00277,00256 38570,50275,40
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
UNIPETROLBAAUNIPECZ000909150067,2066,30-1,1965,8067,208 347555 02242,1071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000136,00180,00
UNITED ENERGYBAAPSZTECS00084586591 461,001 461,00-4,471 461,001 461,00710 2271 180,001 529,50
UNITED ENERGYBABPSZTECZ0005113308146,10146,100,00146,10146,1000124,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 420,102 420,10+0,202 420,102 420,10614 5212 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.BAAJIPCZ000500585022,0023,40+10,9022,0023,402 31751 49114,8067,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 475,001 475,000,001 475,001 475,00001 400,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159950,50950,50+5,61950,50950,5000781,00950,50
VÍTKOVICEBAAVITKOCZ000509855822,0022,000,0022,0022,002 07945 7388,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855219,90219,900,00219,90219,9000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850397,30397,30+4,74397,30397,3000210,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056226,00226,00-2,62226,00226,0000171,00260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353300,00300,000,00300,00300,0000139,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150309,90309,900,00309,90309,9000151,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657245,40245,40+2,46245,40245,4000130,10245,40
VULKANBAAVULKACZ0005100453310,00310,00-0,80310,00310,00268 060165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 025,003 112,50+2,893 025,003 112,50002 256,203 112,50
WIENERBERGER C.P.BAEJICIHCZ000511550131,1031,100,0031,1031,100022,7031,10
ZČ ENERGETIKABAAZCENGCZ00050773545 000,105 000,10+8,695 000,105 000,10210 0003 756,606 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 500,004 500,000,004 500,004 500,00002 707,004 600,00
ŽĎASBAAZDASCS0005031152364,30364,300,00364,30364,3000243,80387,20
ŽOS NYMBURKBAAZOSNYCZ000904835110,3010,30-9,6410,3010,300010,3064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 157,801 174,50-2,121 157,801 174,5000850,201 870,00