Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 17:18
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 02.04.2004

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.

03.03.200401.04.2004
05.04.200403.05.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852295,00310,00+6,12295,00310,00425130 795118,50310,00
ALIACHEMBABSYNTHCZ000511260712,7012,800,0012,7012,8099812 7547,5017,30
ALIACHEMBAASYNTHCZ0005091959130,30131,20+0,84130,30131,208911 64172,00165,00
AMMANN CRBAASTVSTCS0005003755271,40271,40-0,14271,40271,40143 800245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,30350,400,00350,30350,4000292,80405,00
AVIABAAAVIACS000502075936,0032,40-10,0032,4036,000019,0037,00
BMTBAABMTBOCS0005030758461,10461,100,00461,10461,1083 689365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607248,00248,000,00248,00248,0061 488183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454691,20691,20-9,45691,20691,2042 765541,00781,70
BRISK TÁBORBAABRITACZ00050748561 100,001 150,00+4,541 100,001 150,0000495,001 150,00
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. HOLDINGBFAPRVZECZ0009089207321,20321,20+0,03321,20321,3000201,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201280,00280,000,00280,00280,0000235,60308,50
CONSUS IFBFACONINCZ000802830595,0095,000,0095,0095,00888 36047,40105,00
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 601,105 601,100,005 601,105 601,1015 6013 151,005 800,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556525,40541,00+3,63525,40541,003317 635387,90561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 500,0010 700,00-6,9510 700,0011 500,00445 2004 804,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 054,601 054,60+4,871 054,601 054,6000692,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607488,10487,60+0,30487,60488,105526 838183,30507,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752252,00276,60+9,76252,00276,6011230 684165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025856,7056,70+5,0056,7056,701 26070 18228,8056,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457265,00265,10+0,03265,00265,10307 95178,30271,00
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741106,40106,80+0,37106,40108,5035838 69755,00127,40
ČEZ, A.S.BAACEZCZ0005112300194,00194,50+0,46192,80195,003 782734 64497,50194,50
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 000,901 000,90+0,031 000,901 000,9000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353336,50336,50-2,06336,50336,50103 365250,10490,10
ENERGOAQUABAAENRGACS0008419750815,70815,70+1,93815,70815,7000490,10902,70
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 160,002 150,00-0,922 150,002 160,001123 7501 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 471,202 483,60+0,542 471,202 483,60001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908148,10148,10+0,06148,10148,108011 848134,20191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001600,00600,00-8,00600,00600,0063 600480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904110,10110,100,00110,10110,1000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,20901,200,00901,20901,2000720,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657795,30850,00+6,85795,30850,001714 079562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 400,002 450,00+3,372 400,002 450,001024 3002 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
JIHOSTROJBAAJIHSTCS0005036367130,60130,60+0,15130,60130,60243 13456,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955320,00320,100,00320,00320,1000294,70370,00
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 560,601 550,60-0,641 550,601 560,60001 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
KAROSERIABAAAVIABCS0005032150312,30312,30+15,23312,30312,303912 180255,00357,00
KDYNIUMBAAKDYNICZ00050236552 805,002 810,10+3,302 805,002 810,10002 145,502 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 220,003 213,50+0,183 201,003 220,80137440 5351 825,903 221,00
KOVOSVITBAAKOSVICS0005004464371,00371,00+0,13371,00371,00155 565351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 063,001 063,000,001 063,001 063,0000767,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335188,1088,100,0088,1088,100088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955459,10459,100,00459,10459,1000350,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 311,501 311,500,001 311,501 311,5000950,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251902,40902,40+0,02902,40902,4076 317678,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853695,00695,00+2,16695,00695,0010069 500447,00714,20
LE CYGNE SPORT.GR.BAACYGNECZ0009078804265,40265,40+3,26265,40265,4000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,101 300,10-3,701 300,101 300,10810 4011 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,8027,800,0027,8027,800022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251618,10624,50+0,70585,30628,509 3855 841 38788,00800,00
MADETABAAJIMLECS0008420550570,00570,00-0,01570,00570,0073 990416,20647,50
MEDICAMENTABAAMEDIKCZ0008455755411,20390,70-5,00390,70411,2000333,40556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,00135,00+3,84135,00135,00111 48596,00179,00
METALIMEXBAAMETLXCS00084124582 250,102 250,200,002 250,102 250,20001 720,002 250,20
MILETABAAMILETCS000502745763,6063,600,0063,6063,600054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,20173,200,00173,20173,2000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759450,00450,000,00450,00450,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558300,50301,10-2,87300,50301,10226 617240,00322,00
NKT CABLESBAAKABKLCZ0005082255681,10681,10-0,04681,10681,1042 724544,00771,40
OKDBAAOKDCZ0005100651326,00315,70+0,03315,40326,00316100 221131,00320,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 601,101 602,00+0,051 601,101 602,0000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,2016,40+1,2316,2016,40009,0019,90
OSTROJBAAOSTROCS0008435558225,60225,10-4,21225,10225,608819 837142,10247,50
OTAVAN TŘEBOŇBAAOTAVACZ0005090852119,10119,10-6,14119,10119,10671546,00127,90
O2 C.R.BAATELECCZ0009093209339,50340,00+0,35337,20340,304 0561 378 148245,00380,00
PARAMOBAAPARAMCZ0005091355581,50581,00-0,17581,00581,5021 163442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958104,10104,10-2,80104,10104,10242 49887,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886918 950,0019 143,10-0,0318 906,1019 143,1030568 71210 972,5020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 060,001 060,00-7,781 060,001 060,001010 600765,501 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652221,20221,20+9,99221,20221,20204 42486,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 811,601 811,600,001 811,601 811,6023 6231 722,202 271,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158670,00670,00-0,37670,00670,0085 360662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 006,503 006,50-2,333 006,503 006,5026 0132 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 022,303 045,50+1,653 022,303 045,50002 464,403 200,00
PRIOR ČRBAAPRICBCS0008457859104,10114,50+9,99104,10114,5000104,10165,00
PSVSBAAPRSVOCZ00051115001 315,801 316,40+0,061 315,801 316,4000910,201 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154136,00136,000,00136,00136,000089,10147,00
RMS MEZZANINEBAAPVTCS00084162511 980,001 980,000,001 980,001 980,00001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 000,101 000,10-9,091 000,101 000,102020 002380,101 127,50
SČ ARMATURKABAASCARMCS0005003854150,00150,000,00150,00150,0000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 330,102 330,100,002 330,102 330,101023 3012 000,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 120,003 120,00-2,503 120,003 120,00002 610,003 655,00
SELGENBAASELGECZ0009033650405,00402,50-0,61402,50405,0062 420253,20470,00
SETUZABAASETUZCZ0008460052395,60395,60-4,65395,60395,6041 582183,00414,90
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 155,101 160,000,001 155,101 160,003034 751543,201 220,00
SFINXBAASFINXCS0005036458162,00162,00-5,26162,00162,00142 268162,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458695,00695,000,00695,00695,0000326,20735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259430,00430,000,00430,00430,0031 290323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 345,003 345,00-2,333 345,003 345,0026 6902 105,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 525,002 550,00+0,992 525,002 550,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 099,501 099,500,001 099,501 099,5000801,101 300,00
SOFTWARE 602BAASOFTWCZ000909230095,0095,000,0095,0095,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952680,00680,000,00680,00680,00378257 040361,80739,00
SPOLANABAASPOLACS000842495885,7085,70+0,1185,7085,70434364,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858168,20169,00+0,71167,80169,0011819 88887,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753227,20227,20-9,84227,20227,202454170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,102 050,00+5,151 950,102 050,00918 2501 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 575,103 575,100,003 575,103 575,10002 775,803 600,10
SUBTERRABAASBTERCS00050230501 079,001 079,00+1,311 079,001 079,003032 370837,001 150,10
ŠMERAL BRNOBAASMERACS0005029354171,00171,000,00171,00171,0081 36875,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 086,001 090,00+0,361 086,001 090,0000843,001 120,00
TATRABAATATRACS000501845650,0050,00+8,4550,0050,003 605180 25029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950805,00807,50+0,31805,00807,5000402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 256,101 256,100,001 256,101 256,1000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351126,30127,10+0,63126,30127,100056,00131,10
TOMABAATOMACZ0005088559296,00296,00+0,68296,00296,00175 03271,40331,10
TRANZABAATRANZCZ0005076356107,70107,700,00107,70107,700099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 279,401 279,400,001 279,401 279,40001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150065,3064,50+0,3164,1065,306 983452 69345,5071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,10150,100,00150,10150,1000136,00180,00
UNITED ENERGYBABPSZTECZ0005113308154,00154,000,00154,00154,0000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 530,001 530,000,001 530,001 530,00001 200,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 500,102 500,100,002 500,102 500,10002 172,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 844,003 844,000,003 844,003 844,00002 650,003 850,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658304,10304,100,00304,10304,1000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,0021,00-9,0921,0021,001 00021 00014,8061,00
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 MIKULOVBAAVINOMCS0008465159911,00911,00-9,76911,00911,001513 665781,001 010,00
VÍTKOVICEBAAVITKOCZ000509855818,1017,500,0017,5018,1077213 9528,8030,30
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.PARDUBICBAAVOKPACZ0009064150315,00315,00+5,00315,00315,0000176,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657239,60239,600,00239,60239,60102 396149,00249,00
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 110,003 110,00-2,813 110,003 110,00002 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550130,4030,40-1,9330,4030,403049 24223,9031,20
ZČ ENERGETIKABAAZCENGCZ00050773545 000,005 000,00+4,165 000,005 000,00420 0004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 080,004 080,000,004 080,004 080,00002 760,504 600,00
ŽĎASBAAZDASCS0005031152353,10353,100,00353,10353,10227 768243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 337,501 340,00+1,511 337,501 340,0000875,501 870,00