Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 4:20
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 05.02.2004

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.

06.01.200404.02.2004
06.02.200408.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852228,50228,50+0,21228,50228,50214 799117,50228,50
ALIACHEMBABSYNTHCZ000511260713,2013,20-8,3313,2013,20729506,9017,30
ALIACHEMBAASYNTHCZ0005091959137,80139,00+0,72137,80139,0014119 46769,60165,00
AMMANN CRBAASTVSTCS0005003755245,70245,70-12,28245,70245,706014 742241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,20361,200,00361,20361,2000231,00504,50
AVIABAAAVIACS000502075928,3028,30+4,8128,3028,300019,0030,00
BMTBAABMTBOCS0005030758414,10414,100,00414,10414,1000335,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607230,60230,60+0,04230,60230,60102 306182,30237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454712,00712,000,00712,00712,0000500,10781,70
BRISK TÁBORBAABRITACZ0005074856700,10700,100,00700,10700,1000322,70770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,00-1,361 450,001 450,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009360,00360,00-2,04360,00360,00155 400250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207336,20336,20+0,29336,20336,2000188,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201290,10290,00-0,03290,00290,107521 755233,00308,50
CONSUS IFBFACONINCZ000802830595,4095,40+0,2195,4095,40403 81646,2099,90
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 500,103 500,10+1,443 500,103 500,10002 700,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807790,00790,000,00790,00790,0000657,001 001,00
ČECHOFRACHTBAACECHFCZ00084134575 200,105 200,100,005 200,105 200,1015 2003 100,005 350,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,40551,400,00551,40551,4000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 906,1010 907,00+0,0110 906,1010 907,00004 500,0011 111,10
ČESKÁ ZBROJOVKABAACEZBRCS0005029156987,00987,00+0,20987,00987,001987460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607344,50350,00+1,59341,90350,001 365473 408183,30350,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752285,00285,000,00285,00285,0000121,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025841,0041,000,0041,0041,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457202,00193,10-0,36193,00205,90549109 05176,30201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574158,0057,00-9,5256,7065,001 20471 84557,0071,50
ČEZ, A.S.BAACEZCZ0005112300153,80154,00+1,31152,30154,005 420831 36288,70154,00
ČKD KUTNÁ HORABAACKDKHCS0005008051350,10350,10-8,68350,10350,10289 803260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255820,00820,000,00820,00820,0000470,001 185,50
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 599,001 599,00+2,691 599,001 599,001117 5891 050,001 600,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 600,0016 300,00+5,1615 600,0016 300,000011 100,0016 300,00
GUMOTEXBAAGUMOTCZ0005086751779,10780,20+0,14779,10780,2000510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 272,502 272,500,002 272,502 272,50001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851693,00693,000,00693,00693,0064 158497,10755,00
HOTEL PANORAMABAAPANORCS0008438354685,00685,00+1,93685,00685,00106 850429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 210,001 210,00-2,141 210,001 210,001 4521 743 400696,001 263,00
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000143,70348,00
IDEAL STANDARDBAAKEZTECS00084170692 185,002 185,000,002 185,002 185,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,60151,70+0,13151,60151,7000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001570,10570,10-6,54570,10570,1031 710480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904139,40139,400,00139,40139,4000131,00292,00
JÁCHYMOV PMBAALAZJACS0008446753861,50861,500,00861,50861,5000505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657825,10805,00-8,52799,50825,2000562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 325,502 350,50+1,072 300,002 350,50002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 980,002 770,000,002 770,002 980,00617 6702 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,00411,000,00411,00421,2000337,50451,10
JIHOSTROJBAAJIHSTCS000503636790,4090,40-9,6090,4090,40161 44656,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955355,80355,80+1,65355,70355,8000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 975,002 975,000,002 975,002 975,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 035,504 035,500,004 035,504 035,50002 910,104 035,50
KABELOVNA DĚČÍNBABKABDECZ00050086311 491,101 491,100,001 491,101 491,10001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 902,002 899,50+3,362 899,502 902,00002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150350,00350,000,00350,00350,00207 000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 403,002 403,000,002 403,002 403,00002 000,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 705,602 741,60+2,052 685,102 741,60321873 4691 825,902 741,60
KOVOSVITBAAKOSVICS0005004464413,30413,30+0,04413,30413,302711 159351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 104,001 104,00+0,091 104,001 104,0000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351101,00101,00-9,17101,00101,0010510 605101,00165,10
K-T-V INVESTBAAKOTVACZ0009048955450,00450,000,00450,00450,002900332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 282,001 282,000,001 282,001 282,0000850,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251912,00912,10+4,41912,00912,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853631,00642,70+1,82631,00642,7000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804374,50374,500,00374,50374,5000230,00400,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 394,001 394,00+0,431 394,001 394,00001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,7025,70-0,3825,7025,701213 11017,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251642,00645,00+3,18631,00651,001 371880 61281,80668,00
MADETABAAJIMLECS0008420550500,00500,00-3,38500,00500,0073 500391,20647,50
MEDICAMENTABAAMEDIKCZ0008455755417,40417,400,00417,40417,4000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960173,40173,400,00173,40173,400084,40178,00
METALIMEXBAAMETLXCS00084124581 852,001 852,00-1,271 852,001 852,0011 8521 720,002 175,10
MILETABAAMILETCS000502745760,1060,10+0,1660,1060,100058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552174,30174,300,00174,30174,3000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558306,10306,100,00306,10306,1000240,00322,00
NKT CABLESBAAKABKLCZ0005082255660,20651,20-0,01651,20660,206542 895544,00777,00
ODKOLEKBAAODKOLCZ0009064051640,00640,000,00640,00640,0021 280342,10770,50
OKDBAAOKDCZ0005100651297,80297,800,00297,80297,8011032 758127,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 428,801 403,90-1,741 403,901 428,8000810,001 428,80
ON SEMICONDUCT. CRBABTEROSCZ000910380015,6015,60+5,4015,6015,606 76896 3709,0015,60
OSTROJBAAOSTROCS0008435558203,00187,40-7,68187,30203,00244 622140,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852108,10108,20+0,18108,10108,200046,00108,20
O2 C.R.BAATELECCZ0009093209300,00302,00+0,83300,00302,001 581474 600245,00380,00
PARAMOBAAPARAMCZ0005091355522,10522,60+0,28522,10555,00228126 278442,20545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,80100,00+2,2497,80100,000087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 174,5015 501,00-4,6115 501,0016 220,4010157 75010 857,0016 251,70
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 084,801 093,00+0,751 084,801 093,0000652,001 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652160,30160,80+0,24160,30160,800086,00160,80
POŠT.TISK.CENINBAAPTCENCZ00084392541 799,001 799,00-2,441 799,001 799,0011 7991 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158710,00710,000,00710,00710,003021 300600,20908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 870,002 870,00+4,072 870,002 870,00002 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.STAVIVABAARAABCZ0005101154127,10127,10-5,92127,10127,1081 01785,00147,00
RMS MEZZANINEBAAPVTCS00084162511 976,102 025,00+2,471 976,102 025,00001 701,102 048,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 094,401 094,40+0,311 094,401 094,4000380,101 127,50
SČ ARMATURKABAASCARMCS0005003854141,80141,800,00141,80141,8000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 270,102 270,10+0,882 270,102 270,1024 5401 599,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 325,003 325,000,003 325,003 325,00002 577,203 370,00
SELGENBAASELGECZ0009033650470,00470,000,00470,00470,0000245,00470,00
SETUZABAASETUZCZ0008460052310,00310,000,00310,00310,0072 170183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 150,001 120,50-2,561 110,001 150,007887 173495,001 180,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458620,00645,00+4,03620,00645,0000312,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259405,00405,000,00405,00405,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 211,003 200,00-0,343 200,003 211,0062198 4271 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,102 501,100,002 501,102 501,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 241,101 150,00-7,341 150,001 241,1000800,001 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952626,50633,00+1,76626,50635,008553 573327,40674,00
SPOLANABAASPOLACS000842495890,1090,10+4,0490,1090,100060,0099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858171,50171,00-0,17171,00175,0055095 19083,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753231,10231,100,00231,10231,1081 849156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 910,201 910,40-2,031 910,201 910,40713 3721 532,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 200,403 200,400,003 200,403 200,40002 521,103 600,10
SUBTERRABAASBTERCS0005023050950,10950,10-4,99950,10950,101950825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354165,10165,100,00165,10165,10365 94462,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 042,101 042,10-4,391 042,101 042,1088 337843,001 120,00
TATRABAATATRACS000501845644,0044,00+4,7644,0044,000029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950820,00820,000,00820,00820,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 252,101 252,10-1,091 252,101 252,101417 529932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351114,10114,100,00114,10114,100056,00123,20
TOMABAATOMACZ0005088559210,30210,30+9,87210,30210,30173 57570,50210,30
TRANZABAATRANZCZ0005076356119,20119,300,00119,20119,300099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 400,001 401,10+0,071 400,001 401,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150068,5068,30-1,0168,3069,003 373231 50737,4071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 400,001 400,00-4,761 400,001 400,0011 4001 101,001 500,00
UNITED ENERGYBABPSZTECZ0005113308141,50141,30-0,49141,30141,5027238 466115,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 465,002 465,100,002 465,002 465,10001 761,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 210,003 210,000,003 210,003 210,0026 4202 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,30291,30-2,31291,30291,30102 913245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,2018,20+2,2418,2018,202 00036 40014,8067,20
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0088 000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,104567 5001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159850,00850,00+3,53850,00850,0065 100731,10928,00
VÍTKOVICEBAAVITKOCZ000509855822,1022,100,0022,1022,10204427,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850377,00377,00+3,00377,00377,0000193,10381,50
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.PARDUBICBAAVOKPACZ0009064150241,00241,00-3,60241,00241,0061 446149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657210,30210,300,00210,30210,3000100,20212,60
VULKANBAAVULKACZ0005100453305,00305,000,00305,00305,0082 440165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 899,502 899,600,002 899,502 899,60002 220,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,000,0028,0028,000021,8029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 600,304 600,400,004 600,304 600,40003 070,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 650,003 650,000,003 650,003 650,00002 510,003 959,50
ŽĎASBAAZDASCS0005031152330,80330,90+0,03330,80340,0021974 287243,00342,00
ŽOS NYMBURKBAAZOSNYCZ000904835139,5038,00-3,7938,0039,500038,0064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 202,401 202,40-7,501 202,401 202,4084101 002650,001 870,00