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 - 04.03.2004

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.

03.02.200403.03.2004
05.03.200405.04.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852290,00291,00+0,24290,00291,0030087 210118,30291,00
ALIACHEMBABSYNTHCZ000511260713,1013,50+2,2713,1013,5039 489533 0666,9017,30
ALIACHEMBAASYNTHCZ0005091959130,00130,000,00130,00130,005 395728 05569,60165,00
AMMANN CRBAASTVSTCS0005003755283,70283,70-0,76283,70283,7000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,10350,100,00350,10350,1000292,80504,50
AVIABAAAVIACS000502075924,0024,000,0024,0024,000019,0029,50
BMTBAABMTBOCS0005030758490,50490,500,00490,50490,5000365,30572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607237,30237,30+0,38237,30237,30133 085182,30259,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454735,60763,40+5,67735,60763,4000501,20781,70
BRISK TÁBORBAABRITACZ0005074856701,10701,100,00701,10701,1021 402421,10770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 226,001 226,000,001 226,001 226,0000650,101 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,00356,70+1,62351,00356,7000250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207335,00338,40-0,64335,00338,4000191,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201306,90306,60+2,50306,60306,9000233,00308,50
CONSUS IFBFACONINCZ0008028305101,3098,00-2,0098,00101,300047,40104,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 501,003 501,00+9,363 501,003 501,00002 932,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00951,50
ČECHOFRACHTBAACECHFCZ00084134575 300,105 300,100,005 300,105 300,1015 3003 100,005 600,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,20551,20+1,32551,20551,2052 756380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 003,5011 200,00+3,2211 003,5011 200,0021232 0564 541,0011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 020,501 020,50+2,051 020,501 020,5000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607403,00404,90+0,47403,00407,00764309 127183,30412,40
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752267,10267,10-4,64267,10267,10102 671156,80358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025853,2053,20+9,9153,2053,200028,8062,90
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457229,00227,00-6,96227,00230,0031271 51177,10244,00
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741106,00126,50+19,33106,00126,5044453 32855,00127,40
ČEZ, A.S.BAACEZCZ0005112300176,20176,400,00173,30178,008 1481 433 89991,30179,90
ČKD KUTNÁ HORABAACKDKHCS0005008051379,60379,600,00379,60379,6000350,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 928,001 928,000,001 928,001 928,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255903,30903,30+3,10903,30903,3000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353321,20326,70+3,05321,20326,7000250,10490,10
ENERGOAQUABAAENRGACS0008419750805,00804,10+0,01804,10805,00217174 670490,10902,70
EUROVIA CSBAASTASZCS00050228541 578,201 578,20-1,361 578,201 578,2069 4691 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
GUMOTEXBAAGUMOTCZ0005086751785,00785,000,00785,00785,0000550,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 369,002 369,00+0,382 369,002 369,00511 8451 945,002 900,00
HYPOTEČNÍ BANKABACREGICZ00080305091 272,601 284,00+4,381 272,601 284,0000745,001 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000162,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 200,002 205,00+0,222 200,002 205,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908142,20145,60+2,46142,20145,6000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001603,20603,20+2,04603,20603,2042 413480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904130,50130,500,00130,50130,5000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753867,20901,00+4,62867,20901,0000630,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657810,10810,10-1,93810,10810,102016 202562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 291,002 291,00-4,932 291,002 291,0012 2912 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 902,102 902,100,002 902,102 902,10002 451,203 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,000,00409,50410,1000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367111,00111,00+0,81111,00111,00141 55456,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955339,00339,100,00339,00339,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 810,002 810,100,002 810,002 810,10002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 436,504 270,00-2,874 270,004 436,50002 910,104 635,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 597,801 597,800,001 597,801 597,80001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 747,502 747,50-0,092 747,502 747,50002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150325,00325,30+0,03325,00325,3000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 650,002 650,000,002 650,002 650,00002 000,002 650,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 950,402 966,40+0,042 947,002 969,105531 637 6031 825,902 983,80
KOVOSVITBAAKOSVICS0005004464410,00410,00+1,99410,00410,005020 500351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 101,201 101,200,001 101,201 101,2022 202670,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335199,00100,20+1,2199,00100,200090,00165,10
K-T-V INVESTBAAKOTVACZ0009048955456,00456,00-7,87456,00456,001456332,20636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 330,101 330,100,001 330,101 330,1000877,101 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,00950,000,00950,00950,0000635,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853679,70683,10+7,10679,70683,1000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804356,20356,200,00356,20356,2000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,001 350,000,001 350,001 350,001418 9001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,7027,700,0027,7027,700022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251761,20768,00+0,90761,20770,00526403 85384,60800,00
MADETABAAJIMLECS0008420550581,00581,000,00581,00581,0021 162405,10647,50
MEDICAMENTABAAMEDIKCZ0008455755385,60387,80+1,73385,60387,8000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960161,10161,100,00161,10161,10223 54484,40179,00
METALIMEXBAAMETLXCS00084124581 950,001 950,000,001 950,001 950,00001 720,002 175,10
MILETABAAMILETCS000502745766,1066,10+9,9866,1066,100054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552168,00168,000,00168,00168,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000330,00600,00
MOTORPALBAAMOTORCZ0005084558269,10273,00-1,79269,10273,0000240,00322,00
NKT CABLESBAAKABKLCZ0005082255696,70696,70+3,78696,70696,7000544,00777,00
OKDBAAOKDCZ0005100651276,10276,40+0,14276,10276,407620 995130,10310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 615,601 633,40+1,101 615,601 633,4000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380018,4018,70+1,6318,4018,70009,0019,90
OSTROJBAAOSTROCS0008435558211,20211,20-5,29211,20211,20122 534142,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852111,00111,000,00111,00111,000046,00111,00
O2 C.R.BAATELECCZ0009093209324,00336,00+3,41322,60336,003 2321 073 551245,00380,00
PARAMOBAAPARAMCZ0005091355614,80601,50+5,52592,80614,8000442,20601,50
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958106,00106,00-0,09106,00106,00242 54487,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886918 527,5018 674,50+3,4518 527,5018 680,1015278 21210 972,5018 674,50
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 196,601 196,600,001 196,601 196,6000720,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652215,00210,00-7,93210,00215,007816 54586,00228,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 862,301 871,30+1,081 862,301 871,30001 499,002 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158732,30736,100,00732,30736,1000662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 831,002 831,00+0,032 831,002 831,0038 4932 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.STAVIVABAARAABCZ0005101154125,60125,60+0,23125,60125,600088,20147,00
RMS MEZZANINEBAAPVTCS00084162512 056,702 056,70+0,322 056,702 056,7036 1701 701,102 056,70
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 102,201 102,20+0,091 102,201 102,2088 818380,101 127,50
SČ ARMATURKABAASCARMCS0005003854161,20169,30+5,02161,20169,3000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 375,002 375,000,002 375,002 375,00001 625,802 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 655,003 655,000,003 655,003 655,00002 590,803 655,00
SELGENBAASELGECZ0009033650450,00450,00-4,25450,00450,002900245,00470,00
SETUZABAASETUZCZ0008460052360,50360,50+0,11360,50360,50113 966183,00388,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 021,801 021,80-6,731 021,801 022,00353360 698515,201 220,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458667,80701,20+5,42665,10701,2000312,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259455,00455,000,00455,00455,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 280,003 280,00-1,053 280,003 280,00136442 5101 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 520,002 502,10-0,712 502,102 520,00820 0882 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 UHELNÁBAASOKUHCZ0005103952673,50688,50+2,45673,50700,00919640 738336,50699,80
SPOLANABAASPOLACS000842495887,9088,00+0,3487,9091,50968 75662,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858166,10166,10+0,66166,10166,2027545 67986,40180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753226,70226,70+2,44226,70226,7000156,70280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 915,101 915,100,001 915,101 915,1011 9151 652,502 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,103 300,100,003 300,103 300,10002 592,203 600,10
SUBTERRABAASBTERCS00050230501 058,501 058,50-3,771 058,501 058,5000837,001 103,60
ŠMERAL BRNOBAASMERACS0005029354156,10157,10-1,68156,10157,10385 96262,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 061,101 070,00+0,831 061,101 070,0000843,001 120,00
TATRABAATATRACS000501845651,3049,10-7,0049,1051,303 003151 35629,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950820,00795,00-0,63795,00820,001713 765400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 280,101 280,100,001 280,101 280,1000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351131,10131,100,00131,10131,1081 04956,00131,10
TOMABAATOMACZ0005088559250,00252,00+0,59250,00254,1013533 84670,50252,00
TRANZABAATRANZCZ0005076356119,20119,200,00119,20119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 421,401 421,400,001 421,401 421,4000990,201 750,00
UNIPETROLBAAUNIPECZ000909150066,8066,90+0,1466,8067,802 114142 34938,4071,50
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 ENERGYBABPSZTECZ0005113308146,00146,00+0,55146,00146,0000124,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 405,402 410,10+0,192 405,402 410,10001 940,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 300,103 300,100,003 300,103 300,10002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00311,20+3,38301,00311,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585022,1022,100,0022,1022,101092 40914,8067,00
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 MIKULOVBAAVINOMCS0008465159870,10870,100,00870,10870,1000781,00928,00
VÍTKOVICEBAAVITKOCZ000509855822,5022,00+4,2621,6022,501 46632 4588,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855215,00215,000,00215,00215,0000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850371,00379,50+3,68371,00379,5000210,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056211,00211,000,00211,00211,0000159,20260,00
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.TRUTNOVBAAVOKTUCZ0009058657215,00219,50+2,09215,00219,5000130,10235,60
VULKANBAAVULKACZ0005100453312,50312,500,00312,50312,5000165,00392,40
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.BAEJICIHCZ000511550129,3029,300,0029,3029,3056016 40822,4029,30
ZČ ENERGETIKABAAZCENGCZ00050773544 600,704 800,10+4,334 600,704 800,10003 375,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 500,004 500,000,004 500,004 500,00002 515,104 600,00
ŽĎASBAAZDASCS0005031152382,60384,90-0,59382,60384,9000243,80387,20
ŽOS NYMBURKBAAZOSNYCZ000904835113,9013,900,0013,9013,900013,9064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 220,001 211,10-0,721 211,101 220,004251 169800,001 870,00