Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 17:18
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 06.04.2004

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.

05.03.200405.04.2004
07.04.200406.05.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852281,00281,00-7,86281,00281,0012635 406120,20310,00
ALIACHEMBAASYNTHCZ0005091959126,00125,60+0,23125,50127,0024630 99674,00165,00
ALIACHEMBABSYNTHCZ000511260712,4012,40+1,6312,4012,407469 2507,5017,30
AMMANN CRBAASTVSTCS0005003755271,70276,70+1,80271,70276,7000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,40350,50+0,02350,40350,5000292,80405,00
AVIABAAAVIACS000502075927,8027,80-9,7427,8027,803597319,0037,00
BMTBAABMTBOCS0005030758461,50461,50+0,08461,50461,5031 385365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607256,00256,00+3,30256,00256,0000183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454760,30760,30+9,98760,30760,3000541,00781,70
BRISK TÁBORBAABRITACZ00050748561 200,001 100,00-4,341 100,001 200,002325 600500,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 010,001 010,000,001 010,001 010,0000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,10351,100,00351,10351,104515 800251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207321,20320,70-0,15320,70321,20309 626201,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201273,30273,40+2,74273,30273,4000238,10308,50
CONSUS IFBFACONINCZ000802830595,0095,000,0095,0095,00201 90048,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 331,003 331,20+0,033 331,003 331,20002 932,003 988,50
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,002014 400657,00950,00
ČECHOFRACHTBAACECHFCZ00084134575 601,106 161,10+10,005 601,106 161,10003 151,006 161,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556527,30527,30-1,31527,30527,3073 691389,80561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 900,0011 412,60+4,7010 900,0011 412,60004 804,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,101 020,00+0,981 010,101 020,001919 340692,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607494,50490,60-0,04486,40494,50744366 316183,30507,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752266,70266,70+5,83266,70266,7000165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025858,0055,60+2,9655,6058,001 40678 55330,0056,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457255,00252,00-1,17250,00255,00459115 84186,10271,00
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741106,7096,00-10,0296,00106,7041341 12755,00127,40
ČEZ, A.S.BAACEZCZ0005112300196,00194,90-0,05192,90196,503 000586 802101,00195,00
ČKD KUTNÁ HORABAACKDKHCS0005008051360,20360,20+0,02360,20360,2000350,00424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 000,901 000,900,001 000,901 000,9000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353336,60336,30-0,05336,30336,6072 356250,10490,10
ENERGOAQUABAAENRGACS0008419750815,70815,700,00815,70815,7000490,10902,70
EUROVIA CSBAASTASZCS00050228541 655,001 615,00-0,981 615,001 655,00205339 0751 122,201 674,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 200,0016 200,00-3,2816 200,0016 200,00348 60011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751737,20737,200,00737,20737,201737640,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 145,102 145,10+0,772 145,102 145,101838 6121 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 279,601 255,10-3,711 249,501 279,6000760,001 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750194,50194,50-9,99194,50194,50356 808167,10348,00
IDEAL STANDARDBAAKEZTECS00084170692 492,502 492,50+0,242 492,502 492,50001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908148,10151,20+2,09148,10151,2000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001660,00660,00+10,00660,00660,00149 240480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904125,00125,00+13,53125,00125,0000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753867,40867,40-3,75867,40867,4054 337750,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657765,10850,00-5,55765,10850,005745 596562,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 432,602 432,600,002 432,602 432,60002 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.HRADECBAAJITKACZ0005088955320,00325,10+1,56320,00325,1000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 923,002 923,00+0,032 923,002 923,0038 7692 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 300,004 300,000,004 300,004 300,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 545,101 550,60+4,051 545,101 550,60001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 802,002 802,000,002 802,002 802,00002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150321,30321,40+0,03321,30321,4000255,00357,00
KDYNIUMBAAKDYNICZ00050236552 890,002 890,00+2,842 890,002 890,0012 8902 145,502 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 303,403 334,10+0,873 277,303 367,10234779 3261 825,903 334,10
KOVOSVITBAAKOSVICS0005004464376,70376,80+1,23376,70376,8000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 077,801 090,70+1,191 077,801 090,7000767,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335199,2099,20+9,9799,2099,200088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955460,10460,10+0,02460,10460,1052 301355,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 296,001 296,00-1,181 296,001 296,001215 552950,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251902,50922,30+2,20902,50922,3000680,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853729,80714,00+2,73714,00729,8000447,00714,20
LE CYGNE SPORT.GR.BAACYGNECZ0009078804265,20265,20-0,07265,20265,20184 774225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 400,001 400,00+3,691 400,001 400,0022 8001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,4029,50+0,3429,4029,500022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251607,20609,20+0,21578,60615,0015 6909 559 41588,10800,00
MADETABAAJIMLECS0008420550589,00592,00+3,84589,00592,0000416,20647,50
MEDICAMENTABAAMEDIKCZ0008455755409,30409,30-0,46409,30409,3000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,20135,10-0,14135,10135,207510 13496,00179,00
METALIMEXBAAMETLXCS00084124582 275,002 275,00+3,402 275,002 275,00001 720,002 275,00
MILETABAAMILETCS000502745764,5064,50+1,4164,5064,500054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,20173,20+4,21173,20173,2000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759450,00450,000,00450,00450,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558311,20311,20+3,32311,20311,20103 112240,00322,00
NKT CABLESBAAKABKLCZ0005082255680,70681,20+0,01680,70681,30138 854544,00723,40
OKDBAAOKDCZ0005100651316,00330,00+4,39315,60330,001 491483 441150,10330,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 602,001 615,60+0,911 602,001 615,6000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,4016,400,0016,4016,40009,0019,90
OSTROJBAAOSTROCS0008435558215,70235,80+12,23215,70240,006214 298142,10247,50
OTAVAN TŘEBOŇBAAOTAVACZ0005090852120,10121,00+0,83120,10121,000046,00127,90
O2 C.R.BAATELECCZ0009093209345,00342,00-0,40340,50347,101 003346 053245,00380,00
PARAMOBAAPARAMCZ0005091355581,00580,50-0,08580,50581,00105 807442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958104,10104,10+0,09104,10104,10606 24687,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886919 319,7019 074,60-1,4219 030,2019 403,400010 972,5020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 147,601 135,00+1,641 135,001 147,7000770,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652212,70212,70+0,04212,70212,70163 40386,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 811,601 856,70+2,481 811,601 856,70001 722,202 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158671,10672,00+0,79608,00672,0013387 379662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 006,003 006,000,003 006,003 006,00721 0422 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 900,002 900,00-4,912 900,002 900,0025 8002 541,203 200,00
PRIOR ČRBAAPRICBCS0008457859108,2098,400,0098,40108,200098,40165,00
PSVSBAAPRSVOCZ00051115001 317,301 320,000,001 317,301 320,0000995,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154136,00135,10-0,66135,10136,00283 79090,10147,00
RMS MEZZANINEBAAPVTCS00084162511 980,001 980,000,001 980,001 980,00001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 100,101 100,100,001 100,101 100,1044 400380,101 127,50
SČ ARMATURKABAASCARMCS0005003854125,00125,00-7,40125,00125,005625115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 390,002 330,100,002 315,202 390,001534 9822 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 612,303 655,00
SELGENBAASELGECZ0009033650402,50402,500,00402,50402,502805253,20470,00
SETUZABAASETUZCZ0008460052415,00411,10-0,46411,10415,004217 334183,00414,90
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 160,501 160,50+0,041 160,501 160,5055 803543,201 220,00
SFINXBAASFINXCS0005036458162,00162,000,00162,00162,0000162,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458625,60625,60-9,98625,60625,6085 005340,00735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259388,00388,00-9,76388,00388,00207 760323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 350,503 351,10+0,153 350,503 400,002688 1052 205,403 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 550,002 550,000,002 550,002 550,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 099,001 099,000,001 099,001 099,001415 386801,101 300,00
SOFTWARE 602BAASOFTWCZ000909230095,0095,000,0095,0095,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952650,10652,00-1,36650,00666,00258169 427381,10739,00
SPOLANABAASPOLACS000842495885,9085,900,0085,9085,90504 29565,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858169,00168,30-0,41167,70169,0042972 33291,50180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753258,10258,10+13,60258,10258,1000170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,101 950,100,001 950,101 950,1011 9501 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 575,103 575,100,003 575,103 575,10002 780,003 600,10
SUBTERRABAASBTERCS00050230501 143,601 148,50+0,481 143,601 148,5000837,001 150,10
ŠMERAL BRNOBAASMERACS0005029354176,00176,00+2,80176,00176,00244 22475,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 090,001 091,10+0,101 090,001 091,1000843,001 120,00
TATRABAATATRACS000501845648,0047,80+0,4247,8049,901 81889 16229,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950820,00820,000,00820,00820,0000402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 256,301 256,400,001 256,301 256,4000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351127,10130,00+2,28127,10130,000056,00131,10
TOMABAATOMACZ0005088559280,10320,00+10,30280,10320,4025878 45771,40331,10
TRANZABAATRANZCZ0005076356107,70107,80+0,09107,70107,800099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 279,401 279,400,001 279,401 279,40001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150065,7066,100,0065,4068,809 929659 79345,5071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,00-0,06150,00150,00253 750136,00180,00
UNITED ENERGYBABPSZTECZ0005113308152,10154,000,00152,10154,0056085 708124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 530,001 530,000,001 530,001 530,00001 212,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 500,202 500,200,002 500,202 500,20512 5012 230,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 688,103 688,10-4,053 688,103 688,1027 3762 650,003 850,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658304,20304,30+0,06304,20304,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,2022,00+7,8421,2022,002 85962 56814,8061,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0099 000632,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 510,601 510,60-0,031 510,601 510,6034 5321 400,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159920,50921,000,00920,50921,001715 655781,001 010,00
VÍTKOVICEBAAVITKOCZ000509855818,0018,40+2,7917,7018,4012 994237 2608,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855220,20220,200,00220,20220,2000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850381,00381,000,00381,00381,0000230,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056225,10225,100,00225,10225,1000187,30260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,0000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150320,00320,00+3,22320,00320,0072 240192,50349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657249,90249,90-0,59249,90249,9010024 990149,00251,40
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 020,003 020,00-2,893 020,003 020,00824 1602 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,4031,40+2,9531,4031,400023,9031,40
ZČ ENERGETIKABAAZCENGCZ00050773545 000,205 000,200,005 000,205 000,2015 0004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 050,004 050,00-0,734 050,004 050,001040 5002 800,004 600,00
ŽĎASBAAZDASCS0005031152361,20361,20+1,14361,20361,2031 084243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 337,501 340,10+0,191 337,501 340,1000964,301 870,00