Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 11:33
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 03.02.2004

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.

02.01.200402.02.2004
04.02.200404.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852220,00220,00-2,48220,00220,009019 800117,50225,60
ALIACHEMBABSYNTHCZ000511260716,0016,000,0016,0016,00006,9017,30
ALIACHEMBAASYNTHCZ0005091959153,10153,10+0,06153,10153,10101 53169,60165,00
AMMANN CRBAASTVSTCS0005003755255,00255,00-11,48255,00255,0071 785241,00302,10
ATAS NÁCHODBAAATSNACS0005028257357,50357,50-0,02357,50370,0000231,00504,50
AVIABAAAVIACS000502075925,9027,00+4,2425,9027,000019,0030,00
BMTBAABMTBOCS0005030758414,10414,100,00414,10414,1000335,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607230,70230,70+0,21230,70230,7000182,30237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454712,00712,00-0,01712,00712,0000500,10781,70
BRISK TÁBORBAABRITACZ0005074856700,10700,100,00700,10700,1000322,70770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 480,001 470,00+2,071 470,001 480,1000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009367,50367,500,00367,50367,5000250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207335,20335,200,00335,20335,2000188,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201290,10290,10-5,81290,10290,1082 321233,00308,50
CONSUS IFBFACONINCZ000802830599,8099,80+4,9499,8099,800046,2099,90
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 500,003 500,000,003 500,003 500,00002 700,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,001 001,00
ČECHOFRACHTBAACECHFCZ00084134575 100,205 100,100,005 100,105 100,20735 7013 100,005 350,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,40551,400,00551,40551,4000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 300,0011 111,10+0,4310 300,0011 111,1013142 8224 500,0011 111,10
ČESKÁ ZBROJOVKABAACEZBRCS0005029156970,00985,00+1,54970,00985,0000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607341,00344,50+2,62341,00344,90642221 283183,30349,70
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752280,00285,00+1,78280,00285,0000121,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025840,5040,500,0040,5040,500028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457192,30192,70+0,26192,30192,70275 19976,30201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574164,4064,40-9,9364,4064,40946 05464,4071,50
ČEZ, A.S.BAACEZCZ0005112300151,90151,00-0,26150,00151,907 5841 143 29788,70151,40
ČKD KUTNÁ HORABAACKDKHCS0005008051369,40399,00+2,62364,50399,004918 259260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255820,00820,00-9,89820,00820,004032 800470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353302,60302,600,00302,60302,6000250,10490,10
ENERGOAQUABAAENRGACS0008419750750,00750,000,00750,00750,0000490,10902,70
EUROVIA CSBAASTASZCS00050228541 599,901 600,00+7,151 599,901 600,00230367 9811 050,001 600,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 300,0015 351,10+0,3315 300,0015 351,100011 100,0016 153,10
GUMOTEXBAAGUMOTCZ0005086751865,60865,70+0,05865,60865,7000510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 275,002 272,50-0,102 272,502 275,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851693,00693,00+0,13693,00693,00117 623497,10755,00
HOTEL PANORAMABAAPANORCS0008438354672,00672,000,00672,00672,004429 568429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 212,001 212,00-4,031 212,001 212,005060 000696,001 263,00
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000143,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 323,002 323,000,002 323,002 323,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,50151,50-7,33151,50151,5046069 690130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001630,00630,00-0,47630,00630,00116 930480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904139,40139,400,00139,40139,4000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753861,50861,50-9,79861,50861,502017 230505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,10865,000,00800,10865,003327 117562,10868,00
JČ ENERGETIKABAAJIHENCZ00050770572 250,002 250,00+3,632 250,002 250,001124 7502 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 770,002 770,000,002 770,002 770,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,00411,000,00411,00411,0000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367100,00100,000,00100,00100,000056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955345,80345,80-1,20345,80345,9000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 840,002 840,00-2,062 840,002 840,00411 3602 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 950,004 035,50+2,163 950,004 035,50002 910,104 035,50
KABELOVNA DĚČÍNBABKABDECZ00050086311 593,001 593,10+5,851 593,001 593,10001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 922,502 902,50-4,522 902,502 922,50002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150350,00350,000,00350,00350,0000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 403,002 403,000,002 403,002 403,00002 000,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 665,502 667,10+0,062 665,502 669,0091242 6351 825,902 667,10
KOVOSVITBAAKOSVICS0005004464416,70413,00-0,88413,00416,704317 796351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 104,001 104,000,001 104,001 104,0000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351111,20111,200,00111,20111,2000110,00165,10
K-T-V INVESTBAAKOTVACZ0009048955458,50458,60+0,02458,50458,6000332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 281,001 281,00-6,251 281,001 281,003038 430850,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251970,50970,500,00970,50970,5000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853602,20602,30+0,03602,20602,3000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804374,50374,500,00374,50374,5000230,00400,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 388,001 388,00-3,841 388,001 388,0045 5521 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,6025,70+0,3925,6025,700017,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251625,00668,00+7,74625,00679,504 2592 801 14181,80668,00
MADETABAAJIMLECS0008420550552,70544,30+1,68535,30552,8000391,20647,50
MEDICAMENTABAAMEDIKCZ0008455755416,00417,40+0,33416,00417,4000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960173,40173,400,00173,40173,400084,40178,00
METALIMEXBAAMETLXCS00084124581 860,001 852,00-2,521 781,001 860,001323 7451 720,002 175,10
MILETABAAMILETCS000502745766,3066,300,0066,3066,300058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552174,30174,300,00174,30174,3000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558321,50321,50-0,15321,50321,50247 716240,00322,00
NKT CABLESBAAKABKLCZ0005082255651,20651,20-0,01651,20651,201651544,00777,00
ODKOLEKBAAODKOLCZ0009064051640,00640,000,00640,00640,0000342,10770,50
OKDBAAOKDCZ0005100651298,10297,30-0,06297,30299,50420125 447127,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 354,401 354,400,001 354,401 354,4000810,001 354,40
ON SEMICONDUCT. CRBABTEROSCZ000910380014,2014,200,0014,2014,20009,0014,20
OSTROJBAAOSTROCS0008435558216,70216,700,00216,70217,0000140,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852106,60106,80+0,18106,60106,800046,00107,00
O2 C.R.BAATELECCZ0009093209290,00296,00+2,06289,60296,001 050306 750245,00380,00
PARAMOBAAPARAMCZ0005091355532,00535,000,00518,00535,00230122 280442,20545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,8097,800,0097,8097,800087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 001,0016 001,000,0016 001,0016 001,0016256 01610 857,0016 050,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 074,501 074,500,001 074,501 074,5000652,001 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652150,20155,10+3,33150,20155,100086,00155,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 843,901 844,000,001 843,901 844,00001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158675,00675,00-7,53675,00675,004027 000600,20908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 893,002 868,00-0,862 868,002 893,00002 140,002 970,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 860,002 860,000,002 860,002 860,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859135,00135,000,00135,00135,0000111,10192,30
PSVSBAAPRSVOCZ00051115001 313,301 313,400,001 313,301 313,4000826,001 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154135,10135,100,00135,10135,100085,00147,00
RMS MEZZANINEBAAPVTCS00084162512 008,002 008,00+2,132 008,002 008,00001 701,102 048,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 102,101 091,00+8,881 091,001 102,102628 588380,101 127,50
SČ ARMATURKABAASCARMCS0005003854141,80141,800,00141,80141,8000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 250,102 250,100,002 250,102 250,1024 5001 599,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 325,003 325,000,003 325,003 325,00002 577,203 370,00
SELGENBAASELGECZ0009033650450,00450,00-4,25450,00450,0031 350245,00470,00
SETUZABAASETUZCZ0008460052310,00310,000,00310,00310,0041 240183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 151,001 150,50+3,171 150,501 151,001517 260495,001 180,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458660,00660,00-2,58660,00660,005536 300312,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259405,00405,000,00405,00405,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 211,003 211,000,003 211,003 211,0026 4221 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,102 501,100,002 501,102 501,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 241,101 241,10+4,971 241,101 241,1000800,001 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952625,10625,100,00625,10625,1085 001327,40674,00
SPOLANABAASPOLACS000842495886,3086,60+0,1186,3086,6033829 26860,0099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858169,40175,80+3,96169,40175,8011720 43983,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753254,20254,20-0,03254,20254,2000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 979,601 979,60+3,631 979,601 979,60001 532,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 200,403 200,400,003 200,403 200,40002 521,103 600,10
SUBTERRABAASBTERCS0005023050982,10982,10-4,77982,10982,101514 732825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354172,60172,60+4,54172,60172,600062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 120,001 120,000,001 120,001 120,0000843,001 120,00
TATRABAATATRACS000501845642,0042,000,0042,0042,0040016 80029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950820,00820,00+2,50820,00820,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 201,001 251,00-0,321 201,001 251,0087108 187932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351114,10114,100,00114,10114,100056,00123,20
TOMABAATOMACZ0005088559190,10190,100,00190,00190,1010319 57370,50200,00
TRANZABAATRANZCZ0005076356119,20119,300,00119,20119,300099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 400,001 400,100,001 400,001 400,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150068,7068,00-0,7267,6068,8011 344769 75337,4071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 470,001 470,000,001 470,001 470,00001 101,001 500,00
UNITED ENERGYBABPSZTECZ0005113308142,00142,000,00142,00142,0000115,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 465,002 465,100,002 465,002 465,10001 761,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 200,003 200,000,003 200,003 200,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658271,10271,10-3,59271,10271,104010 844245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585017,6017,20-6,0117,2018,2011 809208 00114,8067,20
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,10001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159821,00821,000,00821,00821,0000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855822,9022,00-3,9321,5023,003 27772 9077,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850355,00360,00+1,40355,00360,0000193,10381,50
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056205,40205,400,00205,40205,4000144,20260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353212,00212,000,00212,00212,0000135,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150250,00250,00+1,83250,00250,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657191,20191,200,00191,20191,2000100,20212,60
VULKANBAAVULKACZ0005100453305,00305,00-3,93305,00305,002610165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 900,002 900,00+2,562 900,002 900,0025 8002 220,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,000,0028,0028,000021,8029,00
ZČ ENERGETIKABAAZCENGCZ00050773545 456,304 513,10-9,024 513,105 456,3029 9693 070,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 650,003 650,000,003 650,003 650,00002 510,003 959,50
ŽĎASBAAZDASCS0005031152330,70330,70+0,03330,70330,7000243,00342,00
ŽOS NYMBURKBAAZOSNYCZ000904835144,5040,10-9,8840,1044,500040,1064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 300,001 300,000,001 300,001 300,0000650,001 870,00