Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 11:22
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 01.03.2004

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.

30.01.200427.02.2004
02.03.200431.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852281,00286,00+1,41281,00308,00534154 914118,30286,10
ALIACHEMBABSYNTHCZ000511260713,2013,20-3,6413,2013,203 08841 6666,9017,30
ALIACHEMBAASYNTHCZ0005091959136,50134,00-1,83132,00136,509312 46169,60165,00
AMMANN CRBAASTVSTCS0005003755286,40286,400,00286,40286,4000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,00350,20+0,02350,00350,2000292,80504,50
AVIABAAAVIACS000502075923,8023,90+0,4223,8023,900019,0029,50
BMTBAABMTBOCS0005030758490,50490,500,00490,50490,5000365,30572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607236,30259,00+9,69236,30259,009523 585182,30259,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454703,50703,50+3,73703,50703,5032 111501,20781,70
BRISK TÁBORBAABRITACZ0005074856700,10700,100,00700,10700,1021 400421,10770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 225,001 225,000,001 225,001 225,0000650,101 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,00351,000,00351,00351,0000250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207338,40338,400,00338,40338,4000191,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201284,60298,80+4,98284,60298,8000233,00308,50
CONSUS IFBFACONINCZ000802830595,0095,000,0095,0095,00403 80047,40104,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 501,103 501,100,003 501,103 501,10002 932,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00951,50
ČECHOFRACHTBAACECHFCZ00084134575 600,005 600,00+3,695 600,005 600,0024134 4003 100,005 600,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556527,70527,70+0,18527,70527,7000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 050,0011 000,10-0,4511 000,1011 050,00555 1004 541,0011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,00-1,961 000,001 000,001616 000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607405,10404,80-0,04404,80405,50292118 229183,30412,40
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752260,00260,00-2,51260,00260,008321 580156,80358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,0040,000,0040,0040,000028,8062,90
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457208,30229,10+10,14208,30229,1027661 59377,10229,10
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741125,10125,00-1,88113,00125,1074692 87355,00127,40
ČEZ, A.S.BAACEZCZ0005112300180,00178,00-1,05178,00181,7010 6901 920 31391,30179,90
ČKD KUTNÁ HORABAACKDKHCS0005008051399,00399,00+6,28399,00399,003011 970350,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 929,001 928,00-0,051 928,001 929,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255741,00741,000,00741,00741,0000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353311,20311,200,00311,20311,2041 245250,10490,10
ENERGOAQUABAAENRGACS0008419750802,60802,60-0,04802,60802,6000490,10902,70
EUROVIA CSBAASTASZCS00050228541 660,001 650,00+1,851 650,001 660,0089146 8701 090,101 650,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 600,0016 600,00+0,6016 600,0016 600,0020332 00011 130,1016 650,10
GUMOTEXBAAGUMOTCZ0005086751750,00750,000,00750,00750,0000550,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 306,002 306,000,002 306,002 306,00001 945,002 900,00
HOTEL FORUM PRAHABAAFORUMCS0008442851704,20705,10-5,98704,20706,0074 935504,00755,00
HOTEL PANORAMABAAPANORCS0008438354705,00705,00-6,00705,00705,0021 410550,00750,00
HYPOTEČNÍ BANKABACREGICZ00080305091 315,301 315,00-1,211 315,001 315,30359472 088745,001 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000162,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 200,002 200,000,002 200,002 200,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908143,90143,900,00143,90143,9000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001656,70656,700,00656,70656,7000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904130,50130,500,00130,50130,5000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753868,00868,00-3,67868,00868,0054 340630,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657810,50810,50-1,93810,50810,5043 242562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 350,002 240,10-2,392 240,102 350,001637 4902 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 902,002 902,000,002 902,002 902,00002 451,203 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158405,00405,00-1,21405,00405,0041 620337,50451,10
JIHOSTROJBAAJIHSTCS0005036367110,10110,100,00110,10110,100056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955338,00338,00-6,91338,00338,00124 056251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 810,002 810,00-4,902 810,002 810,0025 6202 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 348,504 348,50+1,834 348,504 348,50002 910,104 635,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 596,001 595,00-0,481 595,001 596,00001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 603,602 625,30+0,832 603,602 625,30002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150322,50322,50-1,52322,50338,7000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 501,002 501,00+1,482 501,002 501,00002 000,002 553,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 898,602 983,80+1,392 898,603 022,109302 756 2831 825,902 983,80
KOVOSVITBAAKOSVICS0005004464403,60403,70-0,46403,60403,702510 091351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 077,801 079,00+0,111 077,801 079,0000670,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335197,8099,10+2,4897,8099,100090,00165,10
K-T-V INVESTBAAKOTVACZ0009048955430,00430,00+7,50430,00430,0052 150332,20636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 367,001 367,000,001 367,001 367,0000877,101 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,00950,000,00950,00950,0000635,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853600,00600,00-9,17600,00600,0042 400431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804356,20356,200,00356,20356,2000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 375,001 375,000,001 375,001 375,00001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,6027,600,0027,6027,600022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251780,00783,00+1,95780,00800,002 0561 613 67284,60800,00
MADETABAAJIMLECS0008420550613,00613,00-4,96613,00613,0000405,10647,50
MEDICAMENTABAAMEDIKCZ0008455755401,20401,30+2,52401,20401,3000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960179,00179,000,00179,00179,00632113 12884,40179,00
METALIMEXBAAMETLXCS00084124581 950,001 950,00-4,871 950,001 950,0023 9001 720,002 175,10
MILETABAAMILETCS000502745760,1060,10+0,1660,1060,10424054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552166,50166,50-4,85166,50166,5000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000330,00600,00
MOTORPALBAAMOTORCZ0005084558277,30277,30+0,39277,30277,30143 882240,00322,00
NKT CABLESBAAKABKLCZ0005082255666,40667,00-3,94666,40667,0085 334544,00777,00
OKDBAAOKDCZ0005100651281,10271,10-3,48271,10281,10635177 701130,10310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 609,601 602,50-10,311 602,501 609,60168269 277810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380017,3017,30-9,8917,3017,304808 3049,0019,90
OSTROJBAAOSTROCS0008435558204,10204,10+0,24204,10204,1061 225142,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852111,00111,000,00111,00111,000046,00111,00
O2 C.R.BAATELECCZ0009093209323,30323,70-0,43322,50331,004 8401 577 499245,00380,00
PARAMOBAAPARAMCZ0005091355562,00562,00+4,44562,00562,001562442,20579,70
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,00108,00+1,88108,00108,000087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886918 033,5018 033,50+0,7418 033,5018 033,50236 06710 972,5018 033,50
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 196,701 196,70-0,021 196,701 196,7000720,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652202,00207,80+3,33202,00207,800086,00207,80
POŠT.TISK.CENINBAAPTCENCZ00084392541 841,201 841,20-0,711 841,201 841,2023 6821 499,002 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158771,00771,00-3,62771,00771,0021 542662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 800,002 974,00+6,952 800,002 974,00514 5222 300,002 974,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 825,502 825,50+0,012 825,502 825,50002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859121,50121,500,00121,50121,502243111,10165,00
PSVSBAAPRSVOCZ00051115001 313,301 313,300,001 313,301 313,3000865,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154127,60127,600,00127,60127,600088,20147,00
RMS MEZZANINEBAAPVTCS00084162511 980,101 980,10+0,681 980,101 980,1047 9201 701,102 050,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 000,101 000,10-8,531 000,101 000,1033 000380,101 127,50
SČ ARMATURKABAASCARMCS0005003854165,60165,600,00165,60165,6000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 370,002 370,00+3,492 370,002 370,00001 625,802 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 655,003 655,000,003 655,003 655,00002 590,803 655,00
SELGENBAASELGECZ0009033650446,10446,10-4,69446,10446,102892245,00470,00
SETUZABAASETUZCZ0008460052357,00357,00-8,17357,00357,00207 140183,00388,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 183,001 208,00-0,821 180,001 208,00171204 796515,201 220,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458620,10621,30-6,80620,10621,302012 414312,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259455,00455,000,00455,00455,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 240,503 240,50-1,663 240,503 240,5013 2411 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 520,002 520,000,002 520,002 520,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 050,101 050,100,001 050,101 050,1000801,101 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952662,20670,00+1,49660,00670,009663 676336,50699,80
SPOLANABAASPOLACS000842495887,5091,50+4,5787,5091,5011410 40362,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858170,10165,40-0,48165,40170,1045476 88586,40180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753216,70216,80+0,04216,70216,8000156,70280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,201 950,30+2,081 950,201 950,30001 652,502 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,003 300,000,003 300,003 300,00516 5002 592,203 600,10
SUBTERRABAASBTERCS00050230501 020,101 020,10-7,301 020,101 020,101414 281837,001 103,60
ŠMERAL BRNOBAASMERACS0005029354153,40153,400,00153,40153,4081 22762,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 048,201 048,200,001 048,201 048,201010 482843,001 120,00
TATRABAATATRACS000501845651,0055,00+5,7651,0055,005 441290 29729,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950800,00800,000,00800,00800,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 280,001 280,000,001 280,001 280,0000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351130,00130,000,00130,00130,000056,00130,00
TOMABAATOMACZ0005088559235,00245,00+5,92235,00245,0013733 14270,50245,00
TRANZABAATRANZCZ0005076356119,10119,20+0,08119,10119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 421,001 421,40+0,021 421,001 421,4000990,201 750,00
UNIPETROLBAAUNIPECZ000909150066,1068,00+0,2965,4068,809 008614 38038,4071,50
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 ENERGYBABPSZTECZ0005113308145,20145,200,00145,20145,2000124,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 405,102 405,100,002 405,102 405,1037 2151 940,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 300,003 300,000,003 300,003 300,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,20301,200,00301,20301,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,8021,00+2,4320,8021,0030 941649 50114,8067,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 450,101 450,10-3,321 450,101 450,1057 2511 400,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159860,10860,100,00860,10860,1000781,00928,00
VÍTKOVICEBAAVITKOCZ000509855823,0022,20-1,7622,2023,008 360186 8688,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855203,40203,40+1,64203,40203,4000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850366,00366,000,00366,00366,0000210,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,30200,40+0,04200,30200,4000159,20260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353320,00320,000,00320,00320,0000139,00320,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150349,00314,10-10,00314,10349,0000151,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657235,60235,600,00235,60235,605011 780130,10235,60
VULKANBAAVULKACZ0005100453305,00305,00-3,93305,00305,0072 135165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 002,003 002,00+3,483 002,003 002,001133 0222 256,203 002,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,5028,500,0028,5028,500022,4029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 602,104 602,100,004 602,104 602,10003 375,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 500,004 500,000,004 500,004 500,0029 0002 515,104 600,00
ŽĎASBAAZDASCS0005031152351,20352,00+0,22351,20352,004315 110243,80377,00
ŽOS NYMBURKBAAZOSNYCZ000904835115,8015,10-4,4315,1015,800015,1064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 251,201 202,10-4,261 202,101 251,206072 864800,001 870,00