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 - 07.04.2004

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.

08.03.200406.04.2004
08.04.200407.05.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852299,50291,00+3,55288,00299,5010530 639120,20310,00
ALIACHEMBAASYNTHCZ0005091959125,30126,00+0,31125,30126,0041452 05374,00165,00
ALIACHEMBABSYNTHCZ000511260712,3012,70+2,4112,3012,701 35216 9627,5017,30
AMMANN CRBAASTVSTCS0005003755287,40287,40+3,86287,40287,4000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,40350,20-0,08350,20350,403913 661292,80405,00
AVIABAAAVIACS000502075925,1025,10-9,7125,1025,101435119,0037,00
BMTBAABMTBOCS0005030758462,50462,50+0,21462,50462,5062 775365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607248,10248,80-2,81248,10248,80307 454183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454760,30760,300,00760,30760,3000541,00781,70
BRISK TÁBORBAABRITACZ00050748561 100,001 100,000,001 100,001 100,0011 100500,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 010,001 010,000,001 010,001 010,0000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,10351,100,00351,10351,1000251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207326,40326,40+1,77326,40326,40103 264201,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201273,40273,400,00273,40273,40154 101238,10308,50
CONSUS IFBFACONINCZ000802830595,0095,000,0095,0095,00876048,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 331,103 331,100,003 331,103 331,10002 932,003 988,50
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,004028 000657,00950,00
ČECHOFRACHTBAACECHFCZ00084134576 367,006 367,00+3,346 367,006 367,00003 151,006 367,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556527,30527,60+0,05527,30527,6000389,80561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 000,0011 000,00-3,6111 000,0011 000,0010110 0004 804,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 057,501 057,50+3,671 057,501 057,5000692,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607487,60488,10-0,50487,60490,5000183,30507,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752266,70266,700,00266,70266,7000165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025854,1054,10-2,6954,1054,101 10661 48430,0056,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457252,00251,50-0,19251,00260,002 085537 69986,10271,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574196,1097,00+1,0496,1097,00908 68555,00127,40
ČEZ, A.S.BAACEZCZ0005112300195,80192,80-1,07192,40195,804 145806 301101,00195,00
ČKD KUTNÁ HORABAACKDKHCS0005008051360,10360,10-0,02360,10360,10103 601350,00424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 000,901 000,900,001 000,901 000,901010 009470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353336,30336,300,00336,30336,3031 009250,10490,10
ENERGOAQUABAAENRGACS0008419750815,70815,700,00815,70815,7000490,10902,70
EUROVIA CSBAASTASZCS00050228541 637,501 632,50+1,081 632,501 637,50001 122,201 674,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 550,0016 550,00+2,1616 550,0016 550,000011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751768,60768,60+4,25768,60768,6000640,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,102 100,10-2,092 100,102 100,1048 4001 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 257,401 257,40+0,181 257,401 257,4000760,001 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750194,50194,500,00194,50194,5000167,10348,00
IDEAL STANDARDBAAKEZTECS00084170692 250,002 250,00-9,722 250,002 250,0012 2501 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001650,00650,00-1,51650,00650,0042 600480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904125,00125,000,00125,00125,0000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753867,20867,20-0,02867,20867,202521 680750,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657850,00850,000,00795,10850,001814 697562,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 432,602 452,50+0,812 432,602 452,50002 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
JIHOSTROJBAAJIHSTCS0005036367130,60130,600,00130,60130,60303 91856,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955325,00325,100,00325,00325,1000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 922,102 922,00-0,032 922,002 922,10926 2982 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 300,004 300,000,004 300,004 300,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,101 501,10-3,191 501,101 501,1034 5031 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 803,002 803,00+0,032 803,002 803,00514 0252 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150321,30321,400,00321,30321,4000255,00357,00
KDYNIUMBAAKDYNICZ00050236552 890,002 890,000,002 890,002 890,00002 145,502 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 322,703 365,50+0,943 282,803 380,203081 036 0031 825,903 365,50
KOVOSVITBAAKOSVICS0005004464376,80377,10+0,07376,80377,1000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 090,701 090,700,001 090,701 090,7000767,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335190,30107,00+7,8690,30107,00222 10488,10164,00
K-T-V INVESTBAAKOTVACZ0009048955460,20460,20+0,02460,20460,2000355,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 296,101 296,100,001 296,101 296,1000950,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251922,30922,300,00922,30922,3000680,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853695,00695,00-2,66695,00695,002819 460447,00714,20
LE CYGNE SPORT.GR.BAACYGNECZ0009078804265,30265,40+0,07265,30265,4000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,101 300,10-7,131 300,101 300,101418 2011 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,5029,500,0029,5029,500022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251610,10605,00-0,68577,50615,0028 15917 096 02988,10800,00
MADETABAAJIMLECS0008420550622,50622,50+5,15622,50622,5000416,20647,50
MEDICAMENTABAAMEDIKCZ0008455755409,30409,300,00409,30409,3000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,30135,30+0,14135,30135,3081 08296,00179,00
METALIMEXBAAMETLXCS00084124582 200,002 200,00-3,292 200,002 350,00716 0001 720,002 275,00
MILETABAAMILETCS000502745764,5064,60+0,1564,5064,600054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,20173,200,00173,20173,2000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759450,00450,000,00450,00450,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558311,30306,20-1,60306,20311,304513 941240,00322,00
NKT CABLESBAAKABKLCZ0005082255681,30680,60-0,08665,60681,302718 325544,00723,40
OKDBAAOKDCZ0005100651317,60321,50-2,57317,60330,00592190 682150,10330,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 615,601 616,00+0,021 615,601 616,0000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,4016,400,0016,4016,40009,0019,90
OSTROJBAAOSTROCS0008435558240,00236,70+0,38230,00240,0017240 475142,10247,50
OTAVAN TŘEBOŇBAAOTAVACZ0005090852121,00125,00+3,30121,00125,000046,00127,90
O2 C.R.BAATELECCZ0009093209345,20345,00+0,87340,50345,301 125387 565245,00380,00
PARAMOBAAPARAMCZ0005091355575,70580,00-0,08565,50581,001810 399442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695893,8093,80-9,8993,8093,80242 25187,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886919 206,5019 180,00+0,5519 180,0019 206,509172 80610 972,5020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 070,101 065,00-6,161 065,001 070,1044 270770,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652226,70220,20+3,52220,20226,708719 29286,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 856,701 856,700,001 856,701 856,80001 722,202 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158674,90673,00+0,14673,00674,90228153 459662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 975,502 976,10-0,992 975,502 976,10002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 045,003 045,00+5,003 045,003 045,00002 541,203 200,00
PRIOR ČRBAAPRICBCS0008457859110,30100,30+1,93100,30110,300098,40165,00
PSVSBAAPRSVOCZ00051115001 318,601 320,000,001 318,601 320,0000995,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154136,70136,70+1,18136,70136,70101 36790,10147,00
RMS MEZZANINEBAAPVTCS00084162511 980,001 980,000,001 980,001 980,00001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 100,001 100,000,001 100,001 100,002022 000380,101 127,50
SČ ARMATURKABAASCARMCS0005003854131,20131,10+4,88131,10131,20151 968115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 330,102 317,60-0,532 317,602 330,10818 5912 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 612,303 655,00
SELGENBAASELGECZ0009033650402,50402,500,00402,50402,5000253,20470,00
SETUZABAASETUZCZ0008460052420,50420,50+2,28420,50420,5000183,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 160,501 160,00-0,041 160,001 161,007283 563543,201 220,00
SFINXBAASFINXCS0005036458162,00162,000,00162,00162,0000162,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458656,40642,00+2,62638,40656,4095 771340,00735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259388,00388,000,00388,00388,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 400,003 352,00+0,023 343,103 400,0047158 9602 205,403 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 550,002 550,000,002 550,002 550,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 099,001 099,000,001 099,001 099,0022 198801,101 300,00
SOFTWARE 602BAASOFTWCZ000909230095,0095,000,0095,0095,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952652,00653,10+0,16650,00675,00405263 930381,10739,00
SPOLANABAASPOLACS000842495885,4085,40-0,5885,4085,40434265,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858168,20160,80-4,45160,80168,20911151 83691,50180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753258,10258,100,00258,10258,1000170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,101 950,100,001 950,101 950,1047 8001 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 575,103 575,100,003 575,103 575,10002 780,003 600,10
SUBTERRABAASBTERCS00050230501 145,301 145,30-0,271 145,301 145,3000837,001 150,10
ŠMERAL BRNOBAASMERACS0005029354176,00171,50-2,55171,50176,00193 27775,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 091,001 091,000,001 091,001 091,001010 910843,001 120,00
TATRABAATATRACS000501845648,0048,00+0,4147,9049,0046522 43329,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950820,00820,000,00820,00820,0000402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 256,301 256,300,001 256,301 256,3000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351130,00131,00+0,76130,00131,000056,00131,10
TOMABAATOMACZ0005088559291,60291,30-8,96291,10292,0015645 47271,40331,10
TRANZABAATRANZCZ0005076356107,70108,00+0,18107,70108,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 279,401 279,400,001 279,401 279,40001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150066,3066,60+0,7565,9066,705 985397 25645,5071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,000,00150,00150,0000136,00180,00
UNITED ENERGYBABPSZTECZ0005113308157,00157,00+1,94157,00157,0012018 840124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 500,001 500,00-1,961 500,001 500,003552 5001 212,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 530,002 440,00-2,402 440,002 530,00819 8802 230,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 575,003 575,00-3,063 575,003 575,00414 3002 650,003 850,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,20311,20+2,26311,20311,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,0022,000,0021,0022,006 744146 75314,8061,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,101 511,10+0,031 511,101 511,10001 400,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159921,10950,00+3,14921,10950,00120113 133781,001 010,00
VÍTKOVICEBAAVITKOCZ000509855817,8017,90-2,7117,8018,506 388117 9898,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855220,20220,200,00220,20220,2013029 250200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850381,00390,00+2,36381,00390,0000230,00415,00
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.PARDUBICBAAVOKPACZ0009064150324,50334,50+4,53324,50334,5000192,50349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657249,90257,60+3,08249,90257,6000149,00257,60
VULKANBAAVULKACZ0005100453317,50317,50+4,09317,50317,5000233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 105,003 125,00+3,473 105,003 125,00002 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,4031,400,0031,4031,400023,9031,40
ZČ ENERGETIKABAAZCENGCZ00050773545 000,105 000,000,005 000,005 000,10945 0014 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 050,004 050,000,004 050,004 050,00002 800,004 600,00
ŽĎASBAAZDASCS0005031152375,00353,00-2,27353,00375,0014552 956243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 340,101 335,10-0,371 335,101 350,1000964,301 870,00