zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 19:02
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 29.03.2004

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.

27.02.200426.03.2004
30.03.200428.04.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852294,00294,20-4,16292,00294,2010530 790118,50307,00
ALIACHEMBABSYNTHCZ000511260712,6012,600,0012,6012,60007,5017,30
ALIACHEMBAASYNTHCZ0005091959127,40125,10-2,03125,00127,4019324 19872,00165,00
AMMANN CRBAASTVSTCS0005003755271,60271,60+0,03271,60271,604913 308245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,10350,100,00350,10350,1000292,80405,00
AVIABAAAVIACS000502075937,0037,000,0037,0037,000019,0037,00
BMTBAABMTBOCS0005030758460,10460,10+0,02460,10460,1031 380365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607246,60246,50+0,16246,40246,605613 804183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454763,40763,400,00763,40763,4000541,00781,70
BRISK TÁBORBAABRITACZ00050748561 000,001 000,00+4,371 000,001 000,001010 000495,001 000,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 120,001 120,000,001 120,001 120,0000821,601 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,10351,100,00351,10351,1000251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207340,60340,600,00340,60340,6000201,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201280,00280,00-5,08280,00280,00308 400235,60308,50
CONSUS IFBFACONINCZ000802830595,0095,000,0095,0095,000047,40105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 501,003 501,000,003 501,003 501,00002 932,003 988,50
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00950,00
ČECHOFRACHTBAACECHFCZ00084134575 601,005 601,100,005 600,005 601,10003 151,005 800,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,20551,200,00551,20551,2000387,90561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 100,0010 100,10-9,0010 100,1011 100,00443 4004 804,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,101 010,100,001 010,101 010,102121 212692,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607503,60479,90-3,05479,90503,601 387685 348183,30507,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752250,00251,00+2,15250,00251,0000165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025855,7054,10-2,8754,1058,0086948 47228,8056,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457245,50246,30+0,32245,30260,00492125 19778,30255,50
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741107,00107,10-0,37107,00107,10788 35355,00127,40
ČEZ, A.S.BAACEZCZ0005112300190,00190,70+1,16188,60190,706 4191 217 18497,50191,30
ČKD KUTNÁ HORABAACKDKHCS0005008051360,10360,100,00360,10360,1000350,00424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 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.LOUNYBAAELEKTCZ0005092353343,60343,60-2,16343,60343,6000250,10490,10
ENERGOAQUABAAENRGACS0008419750800,20800,200,00800,20800,2000490,10902,70
EUROVIA CSBAASTASZCS00050228541 640,501 640,500,001 640,501 640,50001 110,101 674,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 657,0016 657,100,0016 657,0016 657,100011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751737,10737,10-4,08737,10737,101737580,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 170,002 150,30-5,462 150,302 170,001736 8701 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 315,001 315,000,001 315,001 315,0000760,001 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750216,10216,100,00216,10216,1000167,10348,00
IDEAL STANDARDBAAKEZTECS00084170692 458,502 458,60+0,312 458,502 458,60001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2000134,20191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001652,00650,00-9,23650,00652,00149 116480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904120,00120,000,00120,00120,0000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,20901,200,00901,20901,2000720,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657799,00802,00+0,61799,00802,0075 599562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 370,102 370,10-2,762 370,102 370,101228 4412 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 902,002 902,000,002 902,002 902,00002 700,003 033,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,000,00410,00410,1000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367130,50130,500,00130,50130,50202 61056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955342,00342,000,00342,00342,0000294,70370,00
JM ENERGETIKABAAJMENGCZ00050779582 922,102 922,100,002 922,102 922,10002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 300,004 300,000,004 300,004 300,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,201 501,20+0,741 501,201 501,20001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 945,502 946,00-0,052 945,502 946,00002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150305,30305,30-4,97305,30305,3000255,00357,00
KDYNIUMBAAKDYNICZ00050236552 573,002 573,100,002 573,002 573,10002 145,502 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 116,203 183,30+0,303 116,203 183,30197620 0881 825,903 183,30
KOVOSVITBAAKOSVICS0005004464402,60402,60+0,32402,60402,6000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 062,001 062,00+0,071 062,001 062,0055 310767,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351107,10107,100,00107,10108,100090,00164,00
K-T-V INVESTBAAKOTVACZ0009048955510,00510,000,00510,00510,0063 060350,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 311,501 311,500,001 311,501 311,5000950,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251951,20951,20-0,01951,20951,2000678,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853655,00652,10-0,45652,10655,002415 662447,00714,20
LE CYGNE SPORT.GR.BAACYGNECZ0009078804241,20241,200,00241,20241,2000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,101 350,10+3,841 350,101 350,10001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,8026,800,0026,8026,800022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251586,90587,70+0,27586,90600,004 2882 589 95888,00800,00
MADETABAAJIMLECS0008420550570,00570,100,00570,00570,1000416,20647,50
MEDICAMENTABAAMEDIKCZ0008455755411,20411,200,00411,20411,2000333,40556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960140,10136,40-7,27136,40140,10709 69696,00179,00
METALIMEXBAAMETLXCS00084124582 200,002 200,00+4,262 200,002 200,00001 720,002 201,00
MILETABAAMILETCS000502745763,5063,50+0,1563,5063,500054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552171,10173,20+1,16171,10173,2000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759403,80403,80+9,99403,80403,8000330,00539,00
MOTORPALBAAMOTORCZ0005084558281,00281,00-1,61281,00281,00205 620240,00322,00
NKT CABLESBAAKABKLCZ0005082255680,50681,00+0,11680,50681,00106 807544,00771,40
OKDBAAOKDCZ0005100651320,00304,10-4,96303,20320,001 466450 636131,00320,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 600,001 600,000,001 600,001 600,0000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,0016,000,0016,0016,00009,0019,90
OSTROJBAAOSTROCS0008435558231,60231,60+0,17231,60231,60143 242142,10247,50
OTAVAN TŘEBOŇBAAOTAVACZ0005090852126,50126,500,00126,50126,500046,00127,90
O2 C.R.BAATELECCZ0009093209323,00323,00-0,03323,00328,602 312754 528245,00380,00
PARAMOBAAPARAMCZ0005091355600,00600,00+5,07600,00600,0010261 200442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958107,00107,100,00107,00107,100087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886919 536,1018 788,00-5,0218 655,6019 536,10831 572 09310 972,5020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453994,10994,100,00994,10994,101994765,501 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652200,10220,00-0,54200,10220,006514 10186,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 811,701 811,500,001 811,501 811,80001 722,202 271,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158675,50675,500,00675,50675,5000662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 152,803 152,800,003 152,803 152,80002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 842,102 853,30+0,402 842,102 853,30002 464,403 200,00
PRIOR ČRBAAPRICBCS0008457859105,60116,10+9,94105,60116,1000105,60165,00
PSVSBAAPRSVOCZ00051115001 313,001 313,100,001 313,001 313,1000910,201 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154135,10136,00+0,74135,10136,000089,10147,00
RMS MEZZANINEBAAPVTCS00084162511 975,101 975,10+0,051 975,101 975,20001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 000,701 000,700,001 000,701 000,702020 014380,101 127,50
SČ ARMATURKABAASCARMCS0005003854150,00150,000,00150,00150,0000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 390,102 390,100,002 390,102 390,10002 000,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 275,003 275,00+2,343 275,003 275,0026 5502 610,003 655,00
SELGENBAASELGECZ0009033650450,00450,000,00450,00450,0000253,20470,00
SETUZABAASETUZCZ0008460052413,60413,60+6,73413,60413,60145 790183,00413,60
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 180,001 180,00+2,161 180,001 180,00105123 900543,201 220,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458695,00695,00-1,03695,00695,002416 680326,20735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259420,00420,00-4,17420,00420,002410 080323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 512,803 512,80+2,553 512,803 512,80002 105,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 525,002 525,000,002 525,002 525,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 099,501 099,500,001 099,501 099,5000801,101 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952700,00700,000,00683,10700,0010170 024361,80739,00
SPOLANABAASPOLACS000842495887,2087,00-0,3487,0088,0075465 79964,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858170,00168,20-1,05168,20170,002 112359 01887,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753252,00252,000,00252,00252,0000170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,501 950,600,001 950,501 950,70001 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 575,103 575,100,003 575,103 575,10002 775,803 600,10
SUBTERRABAASBTERCS00050230501 138,501 138,50+4,931 138,501 138,5000837,001 150,10
ŠMERAL BRNOBAASMERACS0005029354175,20175,20+2,87175,20175,200075,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 075,001 075,000,001 075,001 075,0000843,001 120,00
TATRABAATATRACS000501845646,5047,50+2,3745,1047,502 319108 61329,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950800,00800,00+0,31800,00800,004233 600402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 252,301 253,00+0,041 252,301 253,0000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351125,60125,60-0,39125,60125,60192 38656,00131,10
TOMABAATOMACZ0005088559310,00300,40+0,46300,40310,509930 36971,40300,40
TRANZABAATRANZCZ0005076356119,20119,200,00119,20119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 279,401 279,400,001 279,401 279,40001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150064,3064,200,0064,2065,304 337281 26645,5071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,10150,100,00150,10150,1000136,00180,00
UNITED ENERGYBABPSZTECZ0005113308160,00160,000,00160,00160,0000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 500,001 500,000,001 500,001 500,00001 200,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 500,102 500,100,002 500,102 500,10002 172,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 844,003 844,000,003 844,003 844,00002 650,003 844,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,20311,200,00311,20311,20103 112245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585022,0022,000,0022,0022,002846 24814,8061,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 510,101 510,100,001 510,101 510,10001 400,001 620,00
VÍNO MIKULOVBAAVINOMCS00084651591 009,601 009,60-0,031 009,601 009,6000781,001 010,00
VÍTKOVICEBAAVITKOCZ000509855819,7019,50-1,0119,5019,701 02420 1688,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855220,10220,100,00220,10220,1000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850381,00381,000,00381,00381,0000212,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056219,90219,90-2,69219,90219,9081 759180,00260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,0000150,40325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150300,00300,000,00300,00300,0000176,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657239,60239,600,00239,60239,6000149,00249,00
VULKANBAAVULKACZ0005100453317,50317,50+4,09317,50317,5000231,20392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 000,103 000,100,003 000,103 000,1026 0002 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550130,2030,20+0,6630,2030,2060818 36223,9031,10
ZČ ENERGETIKABAAZCENGCZ00050773544 700,104 700,100,004 700,104 700,1029 4004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 080,004 080,000,004 080,004 080,00002 760,504 600,00
ŽĎASBAAZDASCS0005031152360,00352,200,00352,20360,00196 801243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 311,101 311,10-2,881 311,101 311,1000875,501 870,00