Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 0:15
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 01.04.2004

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.

02.03.200431.03.2004
02.04.200403.05.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852292,10292,10-1,31290,00292,10419122 319118,50307,00
ALIACHEMBABSYNTHCZ000511260712,6012,80+1,5812,6012,80007,5017,30
ALIACHEMBAASYNTHCZ0005091959130,10130,100,00130,00143,6063588 82172,00165,00
AMMANN CRBAASTVSTCS0005003755271,80271,800,00271,80271,8000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,30350,400,00350,30350,4000292,80405,00
AVIABAAAVIACS000502075936,0036,000,0036,0036,000019,0037,00
BMTBAABMTBOCS0005030758461,00461,100,00461,00461,1000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607248,00248,00+0,08248,00248,00307 440183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454763,40763,400,00763,40763,4000541,00781,70
BRISK TÁBORBAABRITACZ00050748561 100,001 100,000,001 100,001 100,001819 800495,001 100,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 010,001 010,000,001 010,001 010,0000821,601 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,10351,100,00351,10351,1000251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207321,10321,100,00321,10321,1041 284201,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201280,00280,000,00280,00280,0000235,60308,50
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 601,005 601,000,005 601,005 601,10528 0053 151,005 800,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556522,00522,00-5,09522,00522,00147 308387,90561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 500,0011 500,00-3,6411 500,0011 500,00004 804,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 005,601 005,60-5,131 005,601 005,6011 006692,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607492,00486,10-0,79480,00516,80833405 591183,30507,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752251,10252,00+0,35251,10252,0000165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025854,1054,00-0,1854,0054,102 386132 72528,8056,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457271,10265,00-1,92265,00272,1028076 00078,30271,00
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741106,80106,40-0,37106,40106,8061065 14255,00127,40
ČEZ, A.S.BAACEZCZ0005112300191,00193,60+1,36190,10194,902 741526 21697,50193,60
ČKD KUTNÁ HORABAACKDKHCS0005008051360,10360,100,00360,10360,10145 041350,00424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 000,901 000,50-0,041 000,501 000,902828 020470,001 185,50
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 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 661,0016 661,100,0016 661,0016 661,100011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751768,60768,600,00768,60768,7000580,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 135,102 170,00+5,232 135,102 170,002042 9061 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 346,801 346,800,001 346,801 346,8000760,001 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750216,10216,100,00216,10216,1000167,10348,00
IDEAL STANDARDBAAKEZTECS00084170692 470,102 470,10+0,082 470,102 470,10001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908148,00148,00-2,11148,00148,007010 360134,20191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001652,20652,20+10,07652,20652,2000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904110,10110,100,00110,10110,1000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,20901,200,00901,20901,2000720,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657795,20795,50-6,41792,70795,502519 873562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 370,102 370,10-2,562 370,102 370,1049 4802 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 902,002 902,000,002 902,002 902,00002 700,003 033,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,10410,100,00410,10410,1000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367130,40130,40-0,07130,40130,40607 82456,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955310,00320,10+3,59310,00320,1000294,70370,00
JM ENERGETIKABAAJMENGCZ00050779582 922,102 922,100,002 922,102 922,1012 9222 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 300,004 300,000,004 300,004 300,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 560,601 560,60+3,951 560,601 560,60001 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
KAROSERIABAAAVIABCS0005032150297,60271,00+0,14270,90297,6000255,00357,00
KDYNIUMBAAKDYNICZ00050236552 573,102 720,10+5,712 573,102 720,10002 145,502 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 199,803 207,60-0,343 137,003 207,60177562 5201 825,903 221,00
KOVOSVITBAAKOSVICS0005004464370,50370,50+0,13370,50370,50259 263351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 063,001 063,00+0,091 063,001 063,0044 252767,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335188,1088,10-9,0888,1088,10761788,10164,00
K-T-V INVESTBAAKOTVACZ0009048955459,10459,10-5,26459,10459,1073 214350,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 311,501 311,500,001 311,501 311,5000950,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251902,20902,20-0,02902,20902,20109 022678,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853680,00680,30+0,04680,00680,3000447,00714,20
LE CYGNE SPORT.GR.BAACYGNECZ0009078804257,00257,00+9,97257,00257,0000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,101 350,100,001 350,101 350,10001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,8027,80+3,7327,8027,800022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251600,00620,10+3,35599,00628,506 9294 223 60788,00800,00
MADETABAAJIMLECS0008420550570,10570,100,00570,10570,1000416,20647,50
MEDICAMENTABAAMEDIKCZ0008455755411,30411,30+0,02411,30411,3083 290333,40556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,00130,00-3,70130,00135,0018925 29096,00179,00
METALIMEXBAAMETLXCS00084124582 250,102 250,200,002 250,102 250,20001 720,002 250,20
MILETABAAMILETCS000502745763,6063,60+0,1563,6063,600054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,20173,200,00173,20173,2000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759450,00450,000,00450,00450,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558310,00310,00+2,99310,00310,00103 100240,00322,00
NKT CABLESBAAKABKLCZ0005082255681,40681,400,00681,40681,4021 363544,00771,40
OKDBAAOKDCZ0005100651326,00315,60+0,44314,60326,0023374 495131,00320,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 601,101 601,100,001 601,101 601,1000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,2016,20+0,6216,2016,20009,0019,90
OSTROJBAAOSTROCS0008435558235,00235,00+4,25235,00235,00307 050142,10247,50
OTAVAN TŘEBOŇBAAOTAVACZ0005090852126,90126,900,00126,90126,900046,00127,90
O2 C.R.BAATELECCZ0009093209336,60338,80+0,86335,00340,00578194 887245,00380,00
PARAMOBAAPARAMCZ0005091355582,00582,000,00582,00582,0021 164442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958107,00107,100,00107,00107,100087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886919 126,0019 149,30-0,9219 126,0019 500,00691 335 55910 972,5020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 149,501 149,50+2,591 149,501 149,5000765,501 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652201,10201,100,00201,10201,105611 26286,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 811,601 811,600,001 811,601 811,6023 6231 722,202 271,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158672,50672,50+0,37672,50672,5085 380662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 078,303 078,300,003 078,303 078,30002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 853,302 996,00+5,002 853,302 996,00002 464,403 200,00
PRIOR ČRBAAPRICBCS0008457859104,10104,10-14,03104,10104,10151 562104,10165,00
PSVSBAAPRSVOCZ00051115001 314,201 315,50+0,101 314,201 315,5000910,201 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154136,00136,000,00136,00136,00681689,10147,00
RMS MEZZANINEBAAPVTCS00084162511 980,001 980,00+10,001 980,001 980,00917 8201 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 050,201 100,10+9,991 050,201 100,101213 101380,101 127,50
SČ ARMATURKABAASCARMCS0005003854150,00150,000,00150,00150,00101 500115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 330,202 330,200,002 330,202 330,2012 3302 000,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 040,003 200,000,003 040,003 200,00002 610,003 655,00
SELGENBAASELGECZ0009033650405,00405,00-5,26405,00405,002810253,20470,00
SETUZABAASETUZCZ0008460052414,90414,90+4,37414,90414,904418 256183,00414,90
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 160,001 160,000,001 160,001 160,001011 600543,201 220,00
SFINXBAASFINXCS0005036458171,00171,00-5,00171,00171,0000171,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458695,00695,000,00695,00695,0042 780326,20735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259430,00430,000,00430,00430,00187 740323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 422,503 425,000,003 422,503 425,00723 9702 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 602BAASOFTWCZ000909230095,0095,00-5,0095,0095,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952680,30680,00-0,72680,00680,30148100 657361,80739,00
SPOLANABAASPOLACS000842495885,6085,60-1,0485,6085,60217164,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858168,30167,800,00167,80168,302 034345 71987,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753252,00252,000,00252,00252,0000170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 949,50+0,711 949,501 950,0047 7991 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 575,103 575,100,003 575,103 575,10002 775,803 600,10
SUBTERRABAASBTERCS00050230501 065,001 065,00-0,091 065,001 065,007074 550837,001 150,10
ŠMERAL BRNOBAASMERACS0005029354171,00171,00+0,41171,00171,00162 73675,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 086,001 086,00+0,971 086,001 086,0000843,001 120,00
TATRABAATATRACS000501845646,1046,10-2,9446,1046,10652 99729,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950805,00805,00-1,82805,00805,0000402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 256,101 256,10+0,071 256,101 256,101316 329932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351126,20126,300,00126,20126,30577 19756,00131,10
TOMABAATOMACZ0005088559300,00294,00-1,04293,10300,0014242 36471,40331,10
TRANZABAATRANZCZ0005076356107,70107,70-9,64107,70107,70151 61699,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 279,401 279,400,001 279,401 279,40001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150064,8064,30-1,0764,1065,204 178269 20645,5071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,10150,100,00150,10150,1000136,00180,00
UNITED ENERGYBABPSZTECZ0005113308154,00154,00-3,75154,00154,0018828 952124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 530,001 530,000,001 530,001 530,00001 200,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 500,102 500,100,002 500,102 500,10615 0012 172,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 844,003 844,00-0,153 844,003 844,00002 650,003 850,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658304,10304,10-2,28304,10304,10123 649245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,0023,10+4,5221,0023,101 45132 04614,8061,00
VHOSBAAVHOSCZ00090472541 000,101 000,100,001 000,101 000,1000632,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 510,201 510,200,001 510,201 510,20001 400,001 620,00
VÍNO MIKULOVBAAVINOMCS00084651591 009,601 009,600,001 009,601 009,6000781,001 010,00
VÍTKOVICEBAAVITKOCZ000509855816,7017,50+4,7916,7017,5036 612611 9908,8030,30
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.CHRUDIMBAAVOKCRCZ0009047056225,00225,000,00225,00225,0000180,00260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,0000150,40325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150300,00300,00-4,76300,00300,0051 500176,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657239,60239,600,00239,60239,6000149,00249,00
VULKANBAAVULKACZ0005100453305,00305,000,00305,00305,002610231,20392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 200,003 200,00+5,963 200,003 200,0026 4002 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550130,4031,00+2,6430,4031,000023,9031,20
ZČ ENERGETIKABAAZCENGCZ00050773544 800,204 800,20+2,124 800,204 800,2029 6004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 080,004 080,000,004 080,004 080,00002 760,504 600,00
ŽĎASBAAZDASCS0005031152353,10353,100,00353,10353,103010 593243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 320,001 320,00+3,681 320,001 320,001823 760875,501 870,00