Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 9:58
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 03.03.2004

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.

02.02.200402.03.2004
04.03.200402.04.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852287,50290,30+1,46287,50290,3026376 072118,30290,30
ALIACHEMBABSYNTHCZ000511260713,2013,200,0013,2013,201 69222 8206,9017,30
ALIACHEMBAASYNTHCZ0005091959130,00130,000,00130,00130,0039552 92569,60165,00
AMMANN CRBAASTVSTCS0005003755283,70285,90+5,38283,70285,9000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,10350,10-0,05350,10350,1082 801292,80504,50
AVIABAAAVIACS000502075924,0024,000,0024,0024,002867219,0029,50
BMTBAABMTBOCS0005030758490,50490,50+4,14490,50490,5000365,30572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607237,60236,40-1,50236,40237,8010925 894182,30259,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454722,40722,400,00722,40722,401722501,20781,70
BRISK TÁBORBAABRITACZ0005074856701,10701,10-0,01701,10701,1000421,10770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 226,001 226,000,001 226,001 226,0000650,101 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,00351,000,00351,00351,003612 636250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207340,60340,60+0,79340,60340,6000191,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201298,90299,10+5,09298,90299,1000233,00308,50
CONSUS IFBFACONINCZ000802830595,10100,00+5,1595,10100,0012 3611 235 81647,40104,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 501,103 201,10-8,563 201,103 501,101239 0132 932,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807722,50720,000,00720,00722,506043 277657,00951,50
ČECHOFRACHTBAACECHFCZ00084134575 300,105 300,100,005 300,105 300,1015 3003 100,005 600,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556544,00544,00+0,18544,00544,0073 808380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 850,1010 850,10-0,9110 850,1010 850,10221 7004 541,0011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,000,001 000,001 000,004040 000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607405,00403,00-0,61403,00407,90485196 569183,30412,40
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752267,10280,10+5,02267,10280,1000156,80358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025848,4048,40+10,0048,4048,400028,8062,90
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457229,00244,00+6,50229,00244,0013532 22077,10244,00
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741117,00106,00-9,40106,00129,001 353156 09955,00127,40
ČEZ, A.S.BAACEZCZ0005112300178,50176,40-0,61175,90179,206 8551 212 15091,30179,90
ČKD KUTNÁ HORABAACKDKHCS0005008051379,60379,60+5,67379,60379,6000350,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 928,001 928,000,001 928,001 928,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255876,10876,10+7,48876,10876,1000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353317,00317,00+0,06317,00317,0072 219250,10490,10
ENERGOAQUABAAENRGACS0008419750804,00804,000,00804,00804,00550442 200490,10902,70
EUROVIA CSBAASTASZCS00050228541 600,001 600,00-3,321 600,001 600,001016 0001 090,101 655,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 850,0016 850,000,0016 850,0016 850,000011 130,1016 850,00
GUMOTEXBAAGUMOTCZ0005086751750,00785,00+4,66750,00785,0000550,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 360,002 360,00+2,342 360,002 360,00921 2401 945,002 900,00
HYPOTEČNÍ BANKABACREGICZ00080305091 230,101 230,10-3,411 230,101 230,10120147 612745,001 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000162,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 200,002 200,00+0,222 200,002 200,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908142,10142,100,00142,10142,107510 658130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001633,40591,10-9,98591,10633,4084 898480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904130,50130,500,00130,50130,5000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753861,20861,20-1,57861,20861,20108 612630,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657826,00826,10-0,06826,00826,1000562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 409,602 410,00+0,022 386,102 410,00002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 902,102 902,100,002 902,102 902,10002 451,203 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,000,00408,30410,1000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367110,10110,10-2,91110,10110,10121 32156,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955338,00339,10+0,29338,00339,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 810,002 810,000,002 810,002 810,0025 6202 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 392,004 396,50+0,104 392,004 396,50002 910,104 635,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 595,001 597,80+0,171 595,001 597,80001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 750,002 750,000,002 750,002 750,0025 5002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150325,20325,20+0,03325,20325,2000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 650,002 650,00+5,952 650,002 650,001539 7502 000,002 650,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 941,402 965,00-0,512 941,403 007,50330984 3821 825,902 983,80
KOVOSVITBAAKOSVICS0005004464402,00402,00-0,37402,00402,002710 854351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 101,201 101,200,001 101,201 101,2000670,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335199,0099,000,0099,0099,000090,00165,10
K-T-V INVESTBAAKOTVACZ0009048955509,20495,00+4,65495,00509,2042 023332,20636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 330,101 330,10-2,691 330,101 330,1067 981877,101 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,00950,000,00950,00950,0000635,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853660,00637,80-3,36637,80662,5010871 177431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804356,20356,200,00356,20356,2000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,001 350,00-1,821 350,001 350,00810 8001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,7027,700,0027,7027,700022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251781,00761,10-2,61760,10798,001 220955 13184,60800,00
MADETABAAJIMLECS0008420550581,00581,00-5,22581,00644,903017 558405,10647,50
MEDICAMENTABAAMEDIKCZ0008455755381,20381,200,00381,20381,2000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960179,00161,10-10,00161,10179,000084,40179,00
METALIMEXBAAMETLXCS00084124581 950,001 950,000,001 950,001 950,00001 720,002 175,10
MILETABAAMILETCS000502745760,1060,100,0060,1060,10424054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552168,00168,000,00168,00168,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000330,00600,00
MOTORPALBAAMOTORCZ0005084558260,00278,00+11,20260,00278,005113 728240,00322,00
NKT CABLESBAAKABKLCZ0005082255671,20671,30+0,01671,20671,3074 699544,00777,00
OKDBAAOKDCZ0005100651276,00276,00-0,36276,00285,00736209 076130,10310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 609,301 615,600,001 609,301 615,6000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380018,4018,40+5,1418,4018,40009,0019,90
OSTROJBAAOSTROCS0008435558204,10223,00+9,26204,10223,0016536 512142,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852111,00111,000,00111,00111,00888846,00111,00
O2 C.R.BAATELECCZ0009093209324,90324,900,00320,00324,90322103 907245,00380,00
PARAMOBAAPARAMCZ0005091355565,10570,00+0,86565,00621,0013482 385442,20579,70
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958106,10106,10-1,75106,10106,10242 54687,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886918 010,0018 050,00+0,1618 010,0018 050,0024432 46910 972,5018 050,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 196,701 196,700,001 196,701 196,7000720,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652228,10228,10+8,61228,10228,105211 86186,00228,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 851,201 851,300,001 851,201 851,30001 499,002 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158770,60736,10-4,52732,30770,6000662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 830,002 830,00+1,072 830,002 830,0038 4902 300,002 974,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 825,502 825,500,002 825,502 825,50002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859121,50121,500,00121,50121,5000111,10165,00
PSVSBAAPRSVOCZ00051115001 313,301 313,300,001 313,301 313,3000865,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154125,30125,30-0,23125,30125,3081 00288,20147,00
RMS MEZZANINEBAAPVTCS00084162512 050,002 050,000,002 050,002 050,00001 701,102 050,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 101,101 101,10+1,011 101,101 101,1088 809380,101 127,50
SČ ARMATURKABAASCARMCS0005003854161,20161,20-4,27161,20161,205806115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 370,002 375,00+0,212 370,002 375,00001 625,802 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 655,003 655,000,003 655,003 655,00002 590,803 655,00
SELGENBAASELGECZ0009033650470,00470,000,00470,00470,0000245,00470,00
SETUZABAASETUZCZ0008460052360,10360,10-4,33360,10360,1072 521183,00388,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 188,001 095,60-7,771 095,601 188,00371421 203515,201 220,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458665,10665,100,00665,10665,101610 642312,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259455,00455,000,00455,00455,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 295,503 315,00+2,283 295,503 315,00001 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 520,002 520,000,002 520,002 520,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 060,001 060,000,001 060,001 060,0000801,101 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952665,10672,00+1,03665,10690,00227152 594336,50699,80
SPOLANABAASPOLACS000842495887,6087,70+0,4587,6091,50746 60362,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858166,80165,00-0,84160,50173,00763127 14186,40180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753221,20221,30+0,04221,20221,3000156,70280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 915,001 915,00-3,401 915,001 915,0047 6601 652,502 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,103 300,100,003 300,103 300,10002 592,203 600,10
SUBTERRABAASBTERCS00050230501 027,001 100,00+3,431 027,001 100,004953 389837,001 103,60
ŠMERAL BRNOBAASMERACS0005029354159,80159,80+3,63159,80159,800062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 060,001 061,10+0,101 060,001 061,1000843,001 120,00
TATRABAATATRACS000501845654,5052,80-0,3752,8054,5075740 22529,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950800,10800,10+2,57800,10800,1000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 280,101 280,100,001 280,101 280,1000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351131,10131,100,00131,10131,100056,00131,10
TOMABAATOMACZ0005088559274,30250,50+0,15250,50274,309425 28270,50250,50
TRANZABAATRANZCZ0005076356119,20119,20-0,08119,20119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 421,401 421,400,001 421,401 421,4000990,201 750,00
UNIPETROLBAAUNIPECZ000909150066,4066,80+0,7566,2067,806 684443 57038,4071,50
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 405,402 405,500,002 405,402 405,50001 940,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 300,103 300,100,003 300,103 300,10002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658297,20301,00+1,41297,20301,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,9022,10-0,4521,9022,104 39096 81914,8067,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 460,001 460,000,001 460,001 460,00001 400,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159870,10870,100,00870,10870,101513 052781,00928,00
VÍTKOVICEBAAVITKOCZ000509855822,5021,10-4,0921,1022,506 993154 4998,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855210,10215,00+2,38210,10215,0000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850366,00366,00-0,81366,00366,005018 300210,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056201,10211,00+4,97201,10211,0000159,20260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353320,00320,000,00320,00320,0000139,00320,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150314,10314,100,00314,10314,1000151,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657215,00215,00-8,74215,00215,00459 675130,10235,60
VULKANBAAVULKACZ0005100453310,00312,50+2,45310,00312,5000165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 013,503 013,500,003 013,503 013,50002 256,203 013,50
WIENERBERGER C.P.BAEJICIHCZ000511550129,3029,300,0029,3029,300022,4029,30
ZČ ENERGETIKABAAZCENGCZ00050773544 600,704 600,70-0,034 600,704 600,7014 6013 375,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 500,004 500,000,004 500,004 500,00002 515,104 600,00
ŽĎASBAAZDASCS0005031152387,00387,20+10,00352,10387,2019273 742243,80387,20
ŽOS NYMBURKBAAZOSNYCZ000904835115,9013,90-9,7413,9015,906209 11813,9064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 220,001 220,00+0,461 220,001 220,0089 760800,001 870,00