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 - 08.03.2004

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.

06.02.200405.03.2004
09.03.200407.04.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852295,00281,20-3,03280,90295,0000118,50291,00
ALIACHEMBABSYNTHCZ000511260713,2013,20-5,0313,2013,204 50060 6727,2017,30
ALIACHEMBAASYNTHCZ0005091959127,50125,00-3,84125,00127,501 110149 39872,00165,00
AMMANN CRBAASTVSTCS0005003755283,70283,70-1,69283,70283,7000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,10350,100,00350,10350,1000292,80504,50
AVIABAAAVIACS000502075924,0024,000,0024,0024,000019,0029,50
BMTBAABMTBOCS0005030758495,50495,500,00495,50495,5000365,30572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,30240,30+0,62240,30240,30307 209182,30259,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454763,40763,400,00763,40763,4000541,00781,70
BRISK TÁBORBAABRITACZ0005074856720,10720,10-3,98720,10720,1075 041421,10770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 226,001 226,000,001 226,001 226,0000650,101 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009356,70356,700,00356,70356,7000250,10428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207325,60325,60-4,40325,60325,60206 512191,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201285,00285,00-7,04285,00285,00359 975233,00308,50
CONSUS IFBFACONINCZ000802830598,0098,000,0098,0098,00363 52847,40104,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 500,503 500,50-0,013 500,503 500,5027 0012 932,003 988,50
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00950,00
ČECHOFRACHTBAACECHFCZ00084134575 301,105 305,10+0,075 301,105 305,10003 150,105 600,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,20551,200,00551,20551,2000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 851,1010 865,10+0,1310 851,1010 865,10554 3074 612,0011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,501 001,000,001 000,501 001,0055 004500,401 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607426,70444,50+1,99426,70449,002 7341 198 313183,30444,50
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752273,40273,40+2,39273,40273,4000165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025856,0053,50-2,7253,5056,0022512 31528,8055,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457229,00229,000,00229,00229,0092 06177,10244,00
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741110,50111,00+0,90110,50111,0010611 74655,00127,40
ČEZ, A.S.BAACEZCZ0005112300181,60191,00+5,46181,60192,5016 0982 999 95691,30191,00
ČKD KUTNÁ HORABAACKDKHCS0005008051379,60377,30-0,60377,30379,6000350,00450,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 928,001 928,000,001 928,001 928,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255903,30993,60+9,99903,30993,6000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353359,00359,00+9,98359,00359,0000250,10490,10
ENERGOAQUABAAENRGACS0008419750802,30802,30-0,08802,30802,3000490,10902,70
EUROVIA CSBAASTASZCS00050228541 590,001 590,00-1,731 590,001 590,001015 9001 090,101 655,00
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 850,0016 850,000,0016 850,0016 850,000011 140,1016 850,00
GUMOTEXBAAGUMOTCZ0005086751785,00785,00+4,66785,00785,0000550,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 311,502 311,500,002 311,502 311,50001 945,002 900,00
HYPOTEČNÍ BANKABACREGICZ00080305091 308,701 308,200,001 287,501 308,7000760,001 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750216,10216,100,00216,10216,1000162,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 220,002 220,100,002 220,002 220,10001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908145,60146,10+0,34145,60146,1000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001650,10675,40+6,61650,10675,4000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904130,50130,500,00130,50130,5000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,00901,000,00901,00901,0000630,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657810,10842,00+1,92810,10842,00108 229562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 290,502 293,00+0,082 290,502 293,00613 7462 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 902,002 902,00+0,032 902,002 902,00002 700,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,10+0,02410,00410,1000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367115,60116,00+2,20115,60116,000056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955339,00340,20+0,32339,00340,2000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 820,002 820,000,002 820,002 820,0012 8202 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 270,004 277,50+0,174 270,004 277,50002 910,104 635,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 597,801 597,30-0,031 597,301 597,80001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 930,002 930,00+1,822 930,002 930,00002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150325,30325,300,00325,30325,3000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 650,002 660,60+0,402 650,002 660,60002 000,002 660,60
KOMERČNÍ BANKABAAKOMBCZ00080191062 970,603 063,70+3,152 960,603 100,003681 124 6511 825,903 063,70
KOVOSVITBAAKOSVICS0005004464401,80401,80-4,74401,80401,802710 849351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159922,30922,30-9,93922,30922,3043 689741,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351100,10100,100,00100,10100,100090,00165,10
K-T-V INVESTBAAKOTVACZ0009048955456,30456,30+0,02456,30456,3000335,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 330,101 330,100,001 330,101 330,1000877,101 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251977,80977,800,00977,80977,8000660,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853656,70656,70-2,85656,70656,7042 627431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804356,20356,200,00356,20356,2000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,001 350,50+0,031 350,001 350,50001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,3029,300,0029,3029,30501 46522,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251767,00780,00+0,38762,70780,00327251 32285,10800,00
MADETABAAJIMLECS0008420550582,90601,10+1,02582,90601,1000406,10647,50
MEDICAMENTABAAMEDIKCZ0008455755401,20401,200,00401,20401,2000330,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960167,80167,800,00167,80167,80183 02089,10179,00
METALIMEXBAAMETLXCS00084124581 950,001 950,000,001 950,001 950,00001 720,002 175,10
MILETABAAMILETCS000502745760,1060,10-9,0760,1060,10636154,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552168,00168,000,00168,00168,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000330,00540,00
MOTORPALBAAMOTORCZ0005084558300,30300,30+10,00300,30300,3000240,00322,00
NKT CABLESBAAKABKLCZ0005082255669,10669,10-0,23669,10669,1000544,00777,00
OKDBAAOKDCZ0005100651285,10278,50-1,10278,20285,1031989 994130,10310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 620,001 620,00-0,821 620,001 620,001321 060810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380019,6019,60+4,8119,6019,60509809,0019,90
OSTROJBAAOSTROCS0008435558211,20211,200,00211,20211,2000142,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852111,00111,000,00111,00111,000046,00111,00
O2 C.R.BAATELECCZ0009093209335,90339,10-0,49335,90352,602 011684 448245,00380,00
PARAMOBAAPARAMCZ0005091355571,00572,00+0,35571,00572,0000442,20601,50
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,00103,70-3,98103,70108,000087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886919 646,0020 299,90+2,4719 646,0020 299,90581 157 15910 972,5020 299,90
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 196,601 196,600,001 196,601 196,6000720,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652210,50210,50-9,77210,50210,505010 52586,00233,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 915,601 915,70+0,751 915,601 915,70001 722,202 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158771,00771,00+4,03771,00771,001612 336662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 835,502 835,50-2,452 835,502 835,5025 6712 320,002 974,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 800,202 800,20+0,692 800,202 800,20002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859121,50121,500,00121,50121,5000111,10165,00
PSVSBAAPRSVOCZ00051115001 313,001 313,000,001 313,001 313,0000870,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154131,80131,800,00131,80131,800088,20147,00
RMS MEZZANINEBAAPVTCS00084162512 156,202 175,00+0,872 156,202 175,00001 701,102 175,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 102,001 010,10-8,341 000,001 102,004446 080380,101 127,50
SČ ARMATURKABAASCARMCS0005003854177,30177,30+4,72177,30177,30315 496115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 300,002 300,00-3,152 300,002 300,0049 2001 939,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 655,003 655,000,003 655,003 655,00002 600,003 655,00
SELGENBAASELGECZ0009033650470,00470,000,00470,00470,0000251,00470,00
SETUZABAASETUZCZ0008460052388,80388,80+2,63388,80388,8000183,00388,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 133,101 160,00+5,451 130,001 160,001 0261 179 115516,001 220,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458665,10665,10-2,00665,10665,102013 302312,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259455,00470,00+3,29455,00470,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 303,203 303,20+0,703 303,203 303,20516 5161 943,303 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 511,002 511,000,002 511,002 511,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 060,001 099,00+3,671 060,001 099,0000801,101 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952710,10710,20-3,89710,10710,201611 362336,50739,00
SPOLANABAASPOLACS000842495890,1087,00-4,9187,0090,1069561 31262,8099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858166,10167,40+0,78166,10167,407211 96686,80180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753226,70226,80+0,04226,70226,8000156,80280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 920,201 920,20-1,531 920,201 920,2047 6811 715,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,103 300,100,003 300,103 300,10002 593,203 600,10
SUBTERRABAASBTERCS00050230501 079,501 079,500,001 079,501 079,5000837,001 103,60
ŠMERAL BRNOBAASMERACS0005029354158,20158,200,00158,20158,200068,20180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 070,001 070,000,001 070,001 070,0000843,001 120,00
TATRABAATATRACS000501845651,3054,00+4,8551,3054,0088547 64629,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950820,00825,60+0,68820,00825,6000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 280,101 280,100,001 280,101 280,1000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351131,10131,100,00131,10131,100056,00131,10
TOMABAATOMACZ0005088559285,10250,00-9,22250,00285,3025068 71570,50275,40
TRANZABAATRANZCZ0005076356119,20119,200,00119,20119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 421,401 421,400,001 421,401 421,40001 149,601 750,00
UNIPETROLBAAUNIPECZ000909150067,3068,00+1,0466,9068,0011 847801 51842,1071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000136,00180,00
UNITED ENERGYBAAPSZTECS00084586591 529,501 529,500,001 529,501 529,50001 180,001 529,50
UNITED ENERGYBABPSZTECZ0005113308146,10146,100,00146,10146,1011216 363124,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 410,002 410,100,002 410,002 410,10002 055,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 300,103 300,100,003 300,103 300,10002 650,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,20311,200,00311,20311,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,8020,40-7,6920,4022,0075316 08114,8067,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 460,001 460,000,001 460,001 460,00001 400,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159870,10885,00+1,71870,10885,0000781,00928,00
VÍTKOVICEBAAVITKOCZ000509855822,5022,30+2,7622,0022,504 22794 3738,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855215,00219,90+2,27215,00219,9000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850397,30397,30+4,69397,30397,3000210,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056211,00211,000,00211,00211,00204 220171,00260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353320,00325,60+1,75320,00325,6000139,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150300,00309,90+3,36300,00309,9000151,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657219,50229,50+4,55219,50229,5000130,10235,60
VULKANBAAVULKACZ0005100453312,50312,50+0,80312,50312,5000165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 013,503 013,500,003 013,503 013,50002 256,203 013,50
WIENERBERGER C.P.BAEJICIHCZ000511550130,8031,10+0,9730,8031,100022,7031,10
ZČ ENERGETIKABAAZCENGCZ00050773544 601,104 601,10-4,144 601,104 601,1029 2023 756,606 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 500,004 500,000,004 500,004 500,00002 707,004 600,00
ŽĎASBAAZDASCS0005031152370,00356,80-3,56356,80370,00145 101243,80387,20
ŽOS NYMBURKBAAZOSNYCZ000904835113,0012,30-5,3812,3013,000012,3064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 211,001 211,000,001 211,001 211,0000850,201 870,00