Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 15:59
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 05.04.2004

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.

05.03.200402.04.2004
06.04.200405.05.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852300,00305,00-1,61300,00310,0014444 130120,20310,00
ALIACHEMBAASYNTHCZ0005091959131,20125,30-4,49125,30131,20793103 01874,00165,00
ALIACHEMBABSYNTHCZ000511260712,4012,20-4,6812,0012,7015 316186 7657,5017,30
AMMANN CRBAASTVSTCS0005003755271,70271,80+0,14271,70271,8000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,40350,400,00350,40350,40124 205292,80405,00
AVIABAAAVIACS000502075930,8030,80-4,9330,8030,800019,0037,00
BMTBAABMTBOCS0005030758461,10461,100,00461,10461,1000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607248,00247,80-0,08247,50248,004511 150183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454691,20691,30+0,01691,20691,3000541,00781,70
BRISK TÁBORBAABRITACZ00050748561 150,001 150,000,001 150,001 150,0000500,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 010,001 010,000,001 010,001 010,0000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,10351,100,00351,10351,102910 182251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207321,20321,200,00321,20321,3000201,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201266,10266,10-4,96266,10266,10205 322238,10308,50
CONSUS IFBFACONINCZ000802830595,0095,000,0095,0095,000048,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 330,103 330,10-4,883 330,103 330,101549 9522 932,003 988,50
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00950,00
ČECHOFRACHTBAACECHFCZ00084134575 601,005 601,000,005 601,005 601,00211 2023 151,005 800,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556534,30534,30-1,23534,30534,3000389,80561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 600,0010 900,10+1,8710 600,0010 900,10221 5004 804,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,101 010,10-4,211 010,101 010,1055 051692,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607487,90490,80+0,65487,90494,3000183,30507,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752252,00252,00-8,89252,00252,004812 096165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025859,3054,00-4,7654,0059,301 27070 92530,0056,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457257,60255,00-3,80255,00265,2037296 70186,10271,00
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741106,40106,70-0,09106,40106,8021422 83255,00127,40
ČEZ, A.S.BAACEZCZ0005112300194,10195,00+0,25193,00197,1017 8743 497 318101,00195,00
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 000,901 000,900,001 000,901 000,901616 014470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353336,30336,500,00336,30336,5062 018250,10490,10
ENERGOAQUABAAENRGACS0008419750815,70815,700,00815,70815,7000490,10902,70
EUROVIA CSBAASTASZCS00050228541 640,501 631,00-0,571 631,001 640,50001 122,201 674,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 661,0016 750,00+0,5316 661,0016 750,000011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751737,20737,20-4,08737,20737,2021 474640,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 128,002 128,60-0,992 128,002 128,60001 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 303,501 303,50-3,211 303,501 303,502633 891760,001 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750216,10216,100,00216,10216,1000167,10348,00
IDEAL STANDARDBAAKEZTECS00084170692 486,402 486,40+0,112 486,402 486,40001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908148,10148,100,00148,10148,1000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001600,00600,000,00600,00600,0021 200480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904110,10110,100,00110,10121,1000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,20901,200,00901,20901,2000750,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657795,30900,00+5,88795,20900,007056 635562,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 432,602 432,60-0,712 432,602 432,60002 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
JIHOSTROJBAAJIHSTCS0005036367130,60130,600,00130,60130,600056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955320,00320,100,00320,00320,1000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 922,102 922,100,002 922,102 922,1025 8442 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 300,004 300,000,004 300,004 300,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 490,201 490,20-3,891 490,201 490,201319 3731 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 802,002 802,00-4,882 802,002 802,00616 8122 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150320,00321,30+2,88320,00321,303210 248255,00357,00
KDYNIUMBAAKDYNICZ00050236552 810,002 810,100,002 810,002 810,10002 145,502 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 215,703 305,20+2,853 215,703 305,204921 607 9701 825,903 305,20
KOVOSVITBAAKOSVICS0005004464371,10372,20+0,32371,10372,2000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 063,001 077,80+1,391 063,001 077,8000767,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335190,2090,20+2,3890,2090,20141 26388,10164,00
K-T-V INVESTBAAKOTVACZ0009048955459,10460,00+0,19459,10460,0000355,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 311,501 311,500,001 311,501 311,5000950,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251902,40902,400,00902,40902,4076 317680,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853695,00695,000,00695,00695,0053 475447,00714,20
LE CYGNE SPORT.GR.BAACYGNECZ0009078804265,40265,400,00265,40265,4000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,101 350,10+3,841 350,101 350,10001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,4029,40+5,7529,4029,402005 88022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251621,80607,90-2,65596,50621,8013 6798 301 22088,10800,00
MADETABAAJIMLECS0008420550570,00570,10+0,01570,00570,1000416,20647,50
MEDICAMENTABAAMEDIKCZ0008455755400,00411,20+5,24400,00411,20249 824352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,20135,30+0,22135,20135,30273 65396,00179,00
METALIMEXBAAMETLXCS00084124582 200,002 200,00-2,232 200,002 200,001022 0001 720,002 250,20
MILETABAAMILETCS000502745763,6063,600,0063,6063,600054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552166,20166,20-4,04166,20166,20335 485156,00230,40
MJM LITOVELBAAZZNSRCS0008434759450,00450,000,00450,00450,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558301,20301,20+0,03301,10301,20133 915240,00322,00
NKT CABLESBAAKABKLCZ0005082255680,70681,100,00680,70681,101812 259544,00723,40
OKDBAAOKDCZ0005100651316,10316,10+0,12315,50328,80464148 515150,10320,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 601,001 601,00-0,061 601,001 601,00812 808810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,4016,400,0016,4016,40009,0019,90
OSTROJBAAOSTROCS0008435558220,10210,10-6,66210,10225,20286 154142,10247,50
OTAVAN TŘEBOŇBAAOTAVACZ0005090852119,10120,00+0,75119,10120,000046,00127,90
O2 C.R.BAATELECCZ0009093209341,00343,40+1,00341,00349,901 275440 094245,00380,00
PARAMOBAAPARAMCZ0005091355581,50581,000,00581,00582,00148 137442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958104,00104,00-0,09104,00104,0013313 83287,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886919 350,0019 350,00+1,0819 350,0019 350,006116 10010 972,5020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 116,501 116,60+5,331 116,501 116,6000770,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652211,20212,60-3,88211,20212,605311 21286,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 811,601 811,600,001 811,601 811,60001 722,202 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158670,00666,70-0,49666,70670,004228 100662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 006,503 006,00-0,013 006,003 006,50412 0252 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 050,003 050,00+0,143 050,003 050,00002 541,203 200,00
PRIOR ČRBAAPRICBCS000845785998,4098,40-14,0698,4098,40302 95298,40165,00
PSVSBAAPRSVOCZ00051115001 316,601 320,00+0,271 316,601 320,0000995,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154136,00136,000,00136,00136,000090,10147,00
RMS MEZZANINEBAAPVTCS00084162511 980,001 980,000,001 980,001 980,00001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 000,101 100,10+9,991 000,101 100,1000380,101 127,50
SČ ARMATURKABAASCARMCS0005003854150,00135,00-10,00135,00150,00131 800115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 330,102 330,200,002 330,102 330,20613 9812 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,00+2,563 200,003 200,0013 2002 612,303 655,00
SELGENBAASELGECZ0009033650402,50402,500,00402,50402,5000253,20470,00
SETUZABAASETUZCZ0008460052413,00413,00+4,39413,00413,0000183,00414,90
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 155,101 160,000,001 155,101 160,003540 551543,201 220,00
SFINXBAASFINXCS0005036458162,00162,000,00162,00162,0000162,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458695,00695,000,00695,00695,0000340,00735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259430,00430,000,00430,00430,0093 870323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 346,003 346,00+0,023 346,003 346,00516 7302 205,403 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 550,002 550,000,002 550,002 550,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 099,001 099,00-0,041 099,001 099,0044 396801,101 300,00
SOFTWARE 602BAASOFTWCZ000909230095,0095,000,0095,0095,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952680,00661,00-2,79622,00680,0014593 996381,10739,00
SPOLANABAASPOLACS000842495885,7085,90+0,2385,7085,9021218 20865,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858169,00169,000,00168,50169,0020133 94991,50180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753227,20227,200,00227,20249,9000170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,101 950,10-4,871 950,101 950,1059 7511 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 575,103 575,100,003 575,103 575,10002 780,003 600,10
SUBTERRABAASBTERCS00050230501 100,001 143,00+5,931 100,001 143,0000837,001 150,10
ŠMERAL BRNOBAASMERACS0005029354171,10171,20+0,11171,10171,20335 64975,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 090,001 090,000,001 090,001 090,0000843,001 120,00
TATRABAATATRACS000501845647,3047,60-4,8047,3049,6037518 43729,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950807,50820,00+1,54807,50820,0000402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 256,301 256,40+0,021 256,301 256,4000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351127,10127,100,00127,10127,108010 16856,00131,10
TOMABAATOMACZ0005088559295,00290,10-1,99290,10295,0023969 72071,40331,10
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
UNIPETROLBAAUNIPECZ000909150064,3066,10+2,4864,3066,102 576167 58545,5071,50
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 212,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 500,102 500,100,002 500,102 500,10002 230,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 844,003 844,000,003 844,003 844,00002 650,003 850,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658304,10304,100,00304,10304,10144 257245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,4020,40-2,8520,4020,403979614,8061,00
VHOSBAAVHOSCZ00090472541 000,101 000,100,001 000,101 000,1000632,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,101 511,10+0,051 511,101 511,10001 400,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159911,00921,00+1,09911,00921,0000781,001 010,00
VÍTKOVICEBAAVITKOCZ000509855818,1017,90+2,2817,9018,202 26540 8978,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855220,10220,20+0,04220,10220,2000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850381,00381,000,00381,00381,0000230,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056225,00225,10+0,04225,00225,1000187,30260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,0000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150315,00310,00-1,58310,00315,0000192,50349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657239,60251,40+4,92239,60251,4000149,00251,40
VULKANBAAVULKACZ0005100453305,00305,000,00305,00305,002610233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 110,003 110,000,003 110,003 110,00002 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550130,6030,50+0,3230,4030,600023,9031,20
ZČ ENERGETIKABAAZCENGCZ00050773545 000,005 000,100,005 000,005 000,10004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 080,004 080,000,004 080,004 080,00002 800,004 600,00
ŽĎASBAAZDASCS0005031152357,10357,10+1,13357,10357,10144 999243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 337,501 337,50-0,181 337,501 337,5000964,301 870,00