Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 1:43
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 06.02.2004

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.

07.01.200405.02.2004
09.02.200408.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852230,00245,20+7,30230,00245,2000117,50245,20
ALIACHEMBABSYNTHCZ000511260714,0014,00+6,0614,0014,00111546,9017,30
ALIACHEMBAASYNTHCZ0005091959138,00138,10-0,64138,00138,1014019 32069,60165,00
AMMANN CRBAASTVSTCS0005003755245,70245,700,00245,70245,7000241,00302,10
ATAS NÁCHODBAAATSNACS0005028257361,20361,200,00361,20361,2000231,00504,50
AVIABAAAVIACS000502075929,5029,50+4,2429,5029,503008 85019,0030,00
BMTBAABMTBOCS0005030758414,10414,100,00414,10414,1000335,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607231,10230,80+0,08230,40231,108118 681182,30237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454712,00712,000,00712,00712,0000500,10781,70
BRISK TÁBORBAABRITACZ0005074856700,10700,100,00700,10700,1000322,70770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 425,00-1,721 425,001 450,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009367,50367,50+2,08367,50367,5000250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207322,20322,20-4,16322,20322,20103 222188,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201290,00290,10+0,03290,00290,1000233,00308,50
CONSUS IFBFACONINCZ0008028305104,50104,50+9,53104,50104,50909 40546,20104,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 675,103 675,10+4,993 675,103 675,10002 700,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807790,00790,000,00790,00790,0000657,001 001,00
ČECHOFRACHTBAACECHFCZ00084134575 400,105 400,10+3,845 400,105 400,10003 100,005 400,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,40551,400,00551,40551,4000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 313,0010 313,00-5,4410 313,0010 313,00330 9394 500,0011 111,10
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 029,501 029,50+4,301 029,501 029,5000460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607355,50352,00+0,57347,10355,50906316 559183,30352,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752290,00280,00-1,75280,00290,0014441 520121,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025841,0041,000,0041,0041,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457199,50199,60+3,36199,50199,600076,30201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574155,0055,00-3,5055,0060,0030017 50055,0071,50
ČEZ, A.S.BAACEZCZ0005112300154,00153,10-0,58152,00154,107 3551 130 24988,70154,00
ČKD KUTNÁ HORABAACKDKHCS0005008051350,50351,00+0,25350,50351,0000260,00458,10
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.LOUNYBAAELEKTCZ0005092353302,60302,600,00302,60302,602605250,10490,10
ENERGOAQUABAAENRGACS0008419750750,00750,000,00750,00750,0000490,10902,70
EUROVIA CSBAASTASZCS00050228541 629,501 629,50+1,901 629,501 629,50001 050,001 629,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 250,0016 250,00-0,3016 250,0016 250,100011 100,0016 300,00
GUMOTEXBAAGUMOTCZ0005086751781,20781,60+0,17781,20781,6000510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 250,002 250,00-0,992 250,002 250,00715 7501 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851693,00693,000,00693,00693,00128 316497,10755,00
HOTEL PANORAMABAAPANORCS0008438354686,00663,00-3,21661,00686,00138 847429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 239,001 242,50+2,681 239,001 242,507084 000696,001 263,00
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 HOLDINGBFACZCOICZ0009085908151,60151,700,00151,60151,7000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001570,00627,10+9,99570,00627,102413 966480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904130,20130,20-6,59130,20130,20151 953130,20292,00
JÁCHYMOV PMBAALAZJACS0008446753850,00850,00-1,33850,00850,00108 500505,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657742,20850,00+5,59742,20850,003426 744562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 181,002 181,00-7,212 181,002 181,0024 3622 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 945,002 945,00+6,312 945,002 945,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158412,30425,00+3,40412,30425,0000337,50451,10
JIHOSTROJBAAJIHSTCS000503636791,1091,20+0,8891,1091,200056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955355,80355,800,00355,70355,8000251,50370,00
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 800,002 800,00-3,432 800,002 800,002056 0002 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 735,402 771,00+1,072 735,402 783,003 4779 564 2581 825,902 771,00
KOVOSVITBAAKOSVICS0005004464414,00414,00+0,16414,00414,005221 528351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 104,001 104,000,001 104,001 104,0000650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351101,00101,000,00101,00101,0000101,00165,10
K-T-V INVESTBAAKOTVACZ0009048955450,00450,000,00450,00450,001450332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 282,001 282,000,001 282,001 282,0000850,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251912,00912,100,00912,00912,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853625,10660,00+2,69625,10660,006442 100431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804374,50374,500,00374,50374,5000230,00400,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 394,001 394,000,001 394,001 394,00001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,0027,00+5,0525,7027,000017,1033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251641,00680,00+5,42641,00680,003 1572 095 80581,80680,00
MADETABAAJIMLECS0008420550512,60520,00+4,00512,60520,0000391,20647,50
MEDICAMENTABAAMEDIKCZ0008455755417,40417,400,00417,40417,4000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960173,40173,400,00173,40173,40223 81584,40178,00
METALIMEXBAAMETLXCS00084124581 876,301 876,30+1,311 876,301 876,30001 720,002 175,10
MILETABAAMILETCS000502745754,2054,20-9,8154,2054,20422 27654,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552170,00175,00+0,40170,00175,0030051 775156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558306,10306,100,00306,10306,1000240,00322,00
NKT CABLESBAAKABKLCZ0005082255651,00651,00-0,03651,00651,0063 906544,00777,00
ODKOLEKBAAODKOLCZ0009064051641,00641,00+0,15641,00641,0000342,10770,50
OKDBAAOKDCZ0005100651300,00298,10+0,10298,10300,00674201 972127,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 350,001 350,00-3,831 350,001 350,0068 100810,001 428,80
ON SEMICONDUCT. CRBABTEROSCZ000910380015,6015,600,0015,6015,604196 5369,0015,60
OSTROJBAAOSTROCS0008435558187,30180,10-3,89180,00187,30346 223140,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852108,30108,50+0,27108,30108,500046,00108,50
O2 C.R.BAATELECCZ0009093209299,00301,70-0,09296,50305,003 071915 955245,00380,00
PARAMOBAAPARAMCZ0005091355525,60525,60+0,57525,60525,601526442,20545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958100,00100,000,00100,00100,000087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 263,0016 263,00+4,9116 263,0016 263,0055883 60210 857,0016 263,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 093,001 093,000,001 093,001 093,0000652,001 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652160,80167,30+4,04160,50167,300086,00167,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 854,501 854,60+3,091 854,501 854,60001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158710,00710,000,00710,00710,00128 520600,20908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 800,002 800,00-2,432 800,002 800,00411 2002 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 313,301 313,300,001 313,301 313,3000826,001 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154127,20127,20+0,07127,20127,200085,00147,00
RMS MEZZANINEBAAPVTCS00084162512 025,002 025,000,002 025,002 025,00001 701,102 048,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 091,001 091,00-0,311 091,001 091,0088 728380,101 127,50
SČ ARMATURKABAASCARMCS0005003854141,80141,800,00141,80141,8000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 270,002 250,00-0,882 250,002 270,00920 3501 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
SETUZABAASETUZCZ0008460052310,00310,000,00310,00310,0000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 122,001 130,00+0,841 121,001 130,006573 070495,001 180,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458665,00665,00+3,10665,00665,0000312,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259405,00405,000,00405,00405,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 200,003 200,000,003 200,003 200,0048139 5001 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,102 501,100,002 501,102 501,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 150,001 150,000,001 150,001 150,0000800,001 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952636,00636,00+0,47636,00636,008050 880327,40674,00
SPOLANABAASPOLACS000842495886,6086,60-3,8886,6086,60652060,0099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858171,10171,10+0,05171,10171,10305 13383,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753231,10231,100,00231,10231,1000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 979,701 999,50+4,661 979,701 999,50001 532,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 200,103 200,100,003 200,103 200,1026 4002 521,103 600,10
SUBTERRABAASBTERCS0005023050988,101 010,50+6,35988,101 010,5000825,401 098,00
ŠMERAL BRNOBAASMERACS0005029354172,60172,60+4,54172,60172,600062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 042,101 042,100,001 042,101 042,1000843,001 120,00
TATRABAATATRACS000501845646,0042,00-4,5442,0046,0030013 09829,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950820,00820,000,00820,00820,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 266,101 266,10+1,111 266,101 266,1000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351114,10114,100,00114,10114,100056,00123,20
TOMABAATOMACZ0005088559211,60211,20+0,42211,20211,606313 32670,50211,20
TRANZABAATRANZCZ0005076356119,20119,20-0,08119,20119,2015017 88099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 401,001 401,100,001 401,001 401,1000734,501 750,00
UNIPETROLBAAUNIPECZ000909150069,2068,20-0,1468,2069,205 121350 17637,4071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 470,001 470,00+5,001 470,001 470,00001 101,001 500,00
UNITED ENERGYBABPSZTECZ0005113308148,50148,50+5,09148,50148,5000115,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 465,102 465,100,002 465,102 465,1012 4651 761,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 210,003 210,000,003 210,003 210,00002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,30291,300,00291,30291,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585017,5017,30-4,9417,3017,505 00086 78014,8067,20
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 MIKULOVBAAVINOMCS0008465159850,00850,000,00850,00850,0000731,10928,00
VÍTKOVICEBAAVITKOCZ000509855821,8021,80-1,3521,8021,805 494119 7697,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850377,00377,000,00377,00377,0000193,10381,50
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.PARDUBICBAAVOKPACZ0009064150241,00241,000,00241,00241,0000149,30285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657210,30210,300,00210,30210,3000100,20212,60
VULKANBAAVULKACZ0005100453305,00305,000,00305,00305,003915165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 899,602 899,600,002 899,602 899,60002 220,002 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,000,0028,0028,000021,8029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 600,704 600,800,004 600,704 600,80003 070,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 650,003 650,000,003 650,003 650,00002 510,003 959,50
ŽĎASBAAZDASCS0005031152330,50330,80-0,03330,40330,805217 185243,00342,00
ŽOS NYMBURKBAAZOSNYCZ000904835138,0038,000,0038,0038,000038,0064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 202,301 083,10-9,921 083,101 202,3090103 201650,001 870,00