zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 14:38
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 30.03.2004

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.

27.02.200429.03.2004
31.03.200429.04.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852296,10296,00+0,61296,00296,1012737 594118,50307,00
ALIACHEMBABSYNTHCZ000511260712,6012,600,0012,6012,60007,5017,30
ALIACHEMBAASYNTHCZ0005091959136,00126,10+0,79125,30136,0016721 54872,00165,00
AMMANN CRBAASTVSTCS0005003755271,70271,90+0,11271,70271,9000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,10350,40+0,08350,10350,4000292,80405,00
AVIABAAAVIACS000502075937,0037,000,0037,0037,000019,0037,00
BMTBAABMTBOCS0005030758460,10461,10+0,21460,10461,1000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607247,30247,10+0,24247,10247,306516 069183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454763,40763,400,00763,40763,4000541,00781,70
BRISK TÁBORBAABRITACZ00050748561 100,001 100,00+10,001 100,001 100,002224 200495,001 100,00
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.IFBFACONIFCZ0008021201280,00280,10+0,03280,00280,1000235,60308,50
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 601,005 601,100,005 600,705 601,10003 151,005 800,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,20551,200,00551,20551,2000387,90561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 850,0010 850,00+7,4210 850,0010 850,00004 804,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,101 010,100,001 010,101 010,102828 283692,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607486,30477,80-0,43467,00486,302 8971 359 055183,30507,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752251,00251,10+0,03251,00251,1000165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025854,1054,100,0054,1054,101 50783 70828,8056,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457245,80271,00+10,02245,80271,0018449 12278,30271,00
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741107,10107,100,00107,10107,10464 92755,00127,40
ČEZ, A.S.BAACEZCZ0005112300191,30190,40-0,15189,30193,103 374643 70797,50191,30
ČKD KUTNÁ HORABAACKDKHCS0005008051360,10360,20+0,02360,10360,2000350,00424,50
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.LOUNYBAAELEKTCZ0005092353343,60343,600,00343,60343,6000250,10490,10
ENERGOAQUABAAENRGACS0008419750800,20800,200,00800,20800,2000490,10902,70
EUROVIA CSBAASTASZCS00050228541 605,001 605,00-2,161 605,001 605,003048 1501 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
GUMOTEXBAAGUMOTCZ0005086751768,60768,60+4,27768,60768,6000580,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 170,002 150,400,002 150,002 170,003166 7171 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 464,602 464,60+0,242 464,602 464,60001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2000134,20191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001650,00650,000,00650,00650,0042 600480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904120,00120,000,00120,00120,0000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,20901,200,00901,20901,2000720,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657849,00849,00+5,86849,00849,0032 547562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 370,102 370,100,002 370,102 370,1012 3702 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 902,002 902,000,002 902,002 902,00002 700,003 033,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,000,00410,00410,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367130,50130,500,00130,50130,50791456,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955342,00342,000,00342,00342,0000294,70370,00
JM ENERGETIKABAAJMENGCZ00050779582 922,002 922,000,002 922,002 922,00617 5322 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 300,004 300,000,004 300,004 300,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,201 501,200,001 501,201 501,20001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 946,002 946,000,002 946,002 946,00002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150298,10298,10-2,35298,10305,3000255,00357,00
KDYNIUMBAAKDYNICZ00050236552 573,002 573,200,002 573,002 573,20002 145,502 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 178,603 221,00+1,183 127,003 221,001 5264 896 1021 825,903 221,00
KOVOSVITBAAKOSVICS0005004464365,20365,20-9,28365,20365,20279 860351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 062,001 062,000,001 062,001 062,0000767,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351107,50107,50+0,37107,50107,500090,00164,00
K-T-V INVESTBAAKOTVACZ0009048955484,60484,60-4,98484,60484,6000350,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 311,501 311,500,001 311,501 311,5000950,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251951,10902,20-5,15902,20951,101412 973678,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853673,50673,70+3,31673,50675,0000447,00714,20
LE CYGNE SPORT.GR.BAACYGNECZ0009078804241,20241,200,00241,20241,2000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,101 350,100,001 350,101 350,10001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,8026,800,0026,8026,800022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251587,30596,10+1,42587,30609,907 4064 495 46888,00800,00
MADETABAAJIMLECS0008420550570,30570,20+0,01570,20570,302815 967416,20647,50
MEDICAMENTABAAMEDIKCZ0008455755411,20411,200,00411,20411,2083 290333,40556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960140,00125,10-8,28125,10140,0015620 41096,00179,00
METALIMEXBAAMETLXCS00084124582 200,002 200,000,002 200,002 200,001022 0001 720,002 201,00
MILETABAAMILETCS000502745763,5063,500,0063,5063,500054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,20173,200,00173,20173,2000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759420,00444,10+9,98420,00444,1000330,00539,00
MOTORPALBAAMOTORCZ0005084558281,00281,000,00281,00281,0061 686240,00322,00
NKT CABLESBAAKABKLCZ0005082255681,80681,000,00681,00681,8064 089544,00771,40
OKDBAAOKDCZ0005100651328,00310,10+1,97308,00328,0030898 744131,00320,00
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
OSTROJBAAOSTROCS0008435558232,00232,00+0,17232,00232,00419 512142,10247,50
OTAVAN TŘEBOŇBAAOTAVACZ0005090852126,50126,90+0,31126,50126,900046,00127,90
O2 C.R.BAATELECCZ0009093209325,00333,80+3,34325,00333,802 324761 774245,00380,00
PARAMOBAAPARAMCZ0005091355582,00582,00-3,00582,00582,0021 164442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958104,10104,10-2,80104,10104,10242 49887,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886918 465,8018 733,20-0,2918 416,8018 733,2051947 38110 972,5020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 067,001 067,00+7,331 067,001 067,0000765,501 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652210,00200,20-9,00200,20210,006112 66386,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 811,701 811,70+0,011 811,701 811,70001 722,202 271,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158670,00670,00-0,81670,00670,002416 080662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 152,803 152,800,003 152,803 152,80002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 853,302 853,300,002 853,302 853,30002 464,403 200,00
PRIOR ČRBAAPRICBCS0008457859108,60108,60-6,45108,60116,2000105,60165,00
PSVSBAAPRSVOCZ00051115001 313,001 313,100,001 313,001 313,1000910,201 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154136,00136,000,00136,00136,000089,10147,00
RMS MEZZANINEBAAPVTCS00084162511 975,101 975,100,001 975,101 975,10001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 000,401 000,700,001 000,401 000,701414 007380,101 127,50
SČ ARMATURKABAASCARMCS0005003854150,00150,000,00150,00150,0000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 390,102 390,200,002 390,102 390,20002 000,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,00-2,293 200,003 200,0013 2002 610,003 655,00
SELGENBAASELGECZ0009033650450,00427,50-5,00427,50450,0000253,20470,00
SETUZABAASETUZCZ0008460052413,60413,600,00413,60413,6000183,00413,60
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 190,001 190,00+0,841 190,001 190,004958 310543,201 220,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458695,00695,000,00695,00695,0000326,20735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259430,00430,00+2,38430,00430,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 425,303 425,30-2,493 425,303 425,30517 1272 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 UHELNÁBAASOKUHCZ0005103952685,00690,00-1,42685,00690,009766 705361,80739,00
SPOLANABAASPOLACS000842495887,0086,90-0,1186,9087,000064,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858170,00168,40+0,11168,20175,001 357232 64487,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753252,00252,000,00252,00252,0000170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 950,00-0,031 950,001 950,00611 7001 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 575,103 575,100,003 575,103 575,10002 775,803 600,10
SUBTERRABAASBTERCS00050230501 138,501 138,500,001 138,501 138,5000837,001 150,10
ŠMERAL BRNOBAASMERACS0005029354170,30170,30-2,79170,30170,30162 72575,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 075,001 075,000,001 075,001 075,0000843,001 120,00
TATRABAATATRACS000501845644,3047,500,0044,3047,502099 89929,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950770,00770,00-3,75770,00770,0010883 160402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 252,901 254,10+0,081 252,901 254,1000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351126,30126,30+0,55126,30126,300056,00131,10
TOMABAATOMACZ0005088559300,00331,10+10,21283,00331,10536176 44171,40331,10
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
UNIPETROLBAAUNIPECZ000909150064,4064,30+0,1562,2064,404 856312 32545,5071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,10150,100,00150,10150,1000136,00180,00
UNITED ENERGYBABPSZTECZ0005113308160,00160,000,00160,00160,0010016 000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 500,001 500,000,001 500,001 500,00001 200,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 500,102 500,200,002 500,102 500,20002 172,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 844,003 844,000,003 844,003 844,00002 650,003 844,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,20311,200,00311,20311,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585022,0020,00-9,0920,0022,002 22046 84014,8061,00
VHOSBAAVHOSCZ00090472541 000,001 000,10+0,011 000,001 000,1000632,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 510,101 510,100,001 510,101 510,10001 400,001 620,00
VÍNO MIKULOVBAAVINOMCS00084651591 009,601 009,600,001 009,601 009,6000781,001 010,00
VÍTKOVICEBAAVITKOCZ000509855818,7018,40-5,6418,4018,701 71031 7668,8030,30
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.CHRUDIMBAAVOKCRCZ0009047056225,00225,00+2,31225,00225,0000180,00260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,0000150,40325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150300,00300,000,00300,00300,0061 800176,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657239,60239,600,00239,60239,6000149,00249,00
VULKANBAAVULKACZ0005100453317,50317,500,00317,50317,5000231,20392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 000,103 000,100,003 000,103 000,10412 0002 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,2031,20+3,3131,2031,200023,9031,20
ZČ ENERGETIKABAAZCENGCZ00050773544 850,004 800,10+2,124 800,104 850,10004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 080,004 080,000,004 080,004 080,00002 760,504 600,00
ŽĎASBAAZDASCS0005031152353,10353,10+0,25353,10353,1093 178243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 350,001 350,00+2,961 350,001 350,002736 450875,501 870,00