Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 16:26
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 08.04.2004

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.

09.03.200407.04.2004
09.04.200410.05.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852320,00301,00+3,43300,00320,00506154 306120,20310,00
ALIACHEMBAASYNTHCZ0005091959125,90127,10+0,87123,50128,1042453 61974,00165,00
ALIACHEMBABSYNTHCZ000511260712,7012,80+0,7812,7012,807249 2607,5017,30
AMMANN CRBAASTVSTCS0005003755288,40288,40+0,34287,40288,4000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,30350,40+0,05350,30350,4000292,80405,00
AVIABAAAVIACS000502075925,2025,20+0,3925,2025,200019,0037,00
BMTBAABMTBOCS0005030758465,00465,00+0,54465,00465,0031 395365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607249,10249,10+0,12249,10249,10153 737183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454760,30760,300,00760,30760,3000541,00781,70
BRISK TÁBORBAABRITACZ00050748561 100,001 100,000,001 100,001 100,0022 200500,001 150,00
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. HOLDINGBFAPRVZECZ0009089207333,20333,40+2,14333,20333,40155 000201,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201274,00274,50+0,40274,00274,5000238,10308,50
CONSUS IFBFACONINCZ000802830592,2092,20-2,9492,2092,20403 68848,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 331,103 331,100,003 331,103 331,10002 932,003 988,50
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00950,00
ČECHOFRACHTBAACECHFCZ00084134577 003,707 003,70+10,007 003,707 003,70214 0073 151,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556527,60527,70+0,01527,60527,7000389,80561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 202,5011 202,50+1,8411 202,5011 202,50004 804,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 020,001 020,00-3,541 020,001 020,0022 040692,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607494,90495,00+1,41493,80495,80370183 137183,30507,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752255,50255,30-4,27255,30255,50205 109165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025854,1054,100,0054,1054,101 37776 65130,0056,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457252,00265,10+5,40252,00272,0033387 51086,10271,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574197,0096,00-1,0396,0097,0024823 84355,00127,40
ČEZ, A.S.BAACEZCZ0005112300192,90196,40+1,86192,90196,604 400859 463101,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051360,10360,100,00360,10360,1072 521350,00424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 805,001 805,00-5,001 805,001 805,00001 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.LOUNYBAAELEKTCZ0005092353336,30336,300,00336,30336,3062 018250,10490,10
ENERGOAQUABAAENRGACS0008419750815,70783,20-3,98783,20815,7000490,10902,70
EUROVIA CSBAASTASZCS00050228541 615,001 615,00-1,071 615,001 615,0011 6151 122,201 674,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 550,0016 550,000,0016 550,0016 550,000011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751737,10737,10-4,09737,10737,1042 948640,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 135,002 135,10+1,662 135,002 135,10001 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 255,101 255,10-0,181 255,101 255,1000760,001 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750194,50194,500,00194,50194,5000167,10348,00
IDEAL STANDARDBAAKEZTECS00084170692 362,502 362,50+5,002 362,502 362,50001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001650,00650,000,00650,00650,001650480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904125,00125,000,00125,00125,0000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753872,30872,30+0,58872,30872,3000750,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657790,10850,000,00790,10850,006652 419562,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 390,002 410,00-1,732 390,002 410,0049 6002 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.HRADECBAAJITKACZ0005088955325,00325,100,00325,00325,1000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 922,002 922,000,002 922,002 922,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 300,004 300,000,004 300,004 300,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,60+3,291 550,601 550,60001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 801,002 801,00-0,072 801,002 801,001028 0102 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150321,30321,30-0,03321,30321,3000255,00357,00
KDYNIUMBAAKDYNICZ00050236552 890,002 890,000,002 890,002 890,00002 145,502 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 367,603 382,20+0,493 341,003 450,004161 408 0371 825,903 382,20
KOVOSVITBAAKOSVICS0005004464377,10377,100,00377,10377,1000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 101,201 101,20+0,961 101,201 101,2000767,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,6095,60-10,6595,6095,600088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955460,20460,200,00460,20460,2000355,00636,10
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.BAALATEPCS0008422853697,50697,50+0,35697,50697,5000447,00714,20
LE CYGNE SPORT.GR.BAACYGNECZ0009078804265,40271,00+2,11265,40271,0000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,101 350,10+3,841 350,101 350,10001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,8026,80-9,1526,8026,801504 02022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251600,00606,10+0,18596,10611,0097 40158 591 53988,10800,00
MADETABAAJIMLECS0008420550622,50622,500,00622,50622,5000416,20647,50
MEDICAMENTABAAMEDIKCZ0008455755393,90393,90-3,76393,90393,9000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,10135,10-0,14135,00135,1011615 66996,00179,00
METALIMEXBAAMETLXCS00084124582 200,002 200,000,002 200,002 200,0012 2001 720,002 275,00
MILETABAAMILETCS000502745764,6064,600,0064,6064,600054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,20173,200,00173,20173,2000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759450,00450,000,00450,00450,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558311,30311,30+1,66311,30311,3000240,00322,00
NKT CABLESBAAKABKLCZ0005082255681,10670,10-1,54670,10681,103020 410544,00723,40
OKDBAAOKDCZ0005100651330,00321,00-0,15320,20332,001 145372 039150,10330,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 621,201 621,20+0,321 621,201 621,2000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,4016,400,0016,4016,40009,0019,90
OSTROJBAAOSTROCS0008435558237,80236,40-0,12230,00237,807818 208142,10247,50
OTAVAN TŘEBOŇBAAOTAVACZ0005090852125,10126,00+0,80125,10126,000046,00127,90
O2 C.R.BAATELECCZ0009093209347,40348,20+0,92347,40354,004 2391 487 258245,00380,00
PARAMOBAAPARAMCZ0005091355580,50575,50-0,77575,50581,0074 055442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695893,8093,800,0093,8093,800087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886919 194,7019 194,70+0,0719 194,7019 194,70119 19510 972,5020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 067,101 067,00+0,181 067,001 067,101010 671770,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652212,20204,30-7,22204,30212,20255 16386,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 856,701 856,700,001 856,701 856,80001 722,202 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158673,00673,000,00673,00673,00490329 770662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 850,102 850,10-4,232 850,102 850,1012 8502 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 900,002 900,00-4,762 900,002 900,0025 8002 541,203 200,00
PRIOR ČRBAAPRICBCS0008457859111,30101,20+0,89101,20111,300098,40165,00
PSVSBAAPRSVOCZ00051115001 319,301 320,000,001 319,301 320,0000995,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154136,70136,700,00136,70136,700090,10147,00
RMS MEZZANINEBAAPVTCS00084162511 980,001 980,000,001 980,001 980,00001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 100,001 100,000,001 100,001 100,0000380,101 127,50
SČ ARMATURKABAASCARMCS0005003854131,20131,20+0,07131,20131,2000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 330,102 305,10-0,532 302,602 330,101330 0132 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 612,303 655,00
SELGENBAASELGECZ0009033650405,00405,00+0,62405,00405,0031 215253,20470,00
SETUZABAASETUZCZ0008460052411,10411,10-2,23411,10411,101411183,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 155,001 155,00-0,431 155,001 155,001011 550543,201 220,00
SFINXBAASFINXCS0005036458162,00162,000,00162,00162,0000162,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458620,10620,10-3,41620,10620,10127 441340,00735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259388,00388,000,00388,00388,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 360,103 361,20+0,273 360,103 361,20413 4432 205,403 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 550,002 550,000,002 550,002 550,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 099,001 099,000,001 099,001 099,0033 297801,101 300,00
SOFTWARE 602BAASOFTWCZ000909230095,0095,000,0095,0095,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952653,10670,00+2,58650,80670,00457299 620381,10739,00
SPOLANABAASPOLACS000842495881,3081,60-4,4481,2081,60241 95465,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,20161,60+0,49161,20163,0011819 09991,50180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753258,10258,100,00258,10258,1000170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 935,101 950,000,001 935,101 950,00611 6401 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 575,103 575,100,003 575,103 575,10002 780,003 600,10
SUBTERRABAASBTERCS00050230501 145,301 183,60+3,341 145,301 183,6000837,001 183,60
ŠMERAL BRNOBAASMERACS0005029354171,40171,40-0,05171,40171,40284 79975,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 091,001 091,000,001 091,001 091,0000843,001 120,00
TATRABAATATRACS000501845648,0046,10-3,9546,1048,0038218 08229,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950820,00820,000,00820,00820,0000402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 257,001 257,10+0,061 257,001 257,1000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351131,00131,000,00131,00131,000056,00131,10
TOMABAATOMACZ0005088559291,50291,50+0,06290,50320,0031193 44571,40331,10
TRANZABAATRANZCZ0005076356108,00108,000,00108,00108,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 279,401 279,400,001 279,401 279,40001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150066,8067,40+1,2066,0067,409 663646 15045,5071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,000,00150,00150,0000136,00180,00
UNITED ENERGYBABPSZTECZ0005113308160,00160,00+1,91160,00160,0000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 497,001 500,000,001 497,001 500,002131 4821 212,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 420,102 440,100,002 420,102 440,10921 8612 230,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 575,003 575,000,003 575,003 575,00002 650,003 850,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658304,30304,30-2,21304,30304,30144 260245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,7020,70-5,9020,7020,703572514,8061,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,001616 000632,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,101 511,100,001 511,101 511,10001 400,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159922,10922,10-2,93922,10922,1054 611781,001 010,00
VÍTKOVICEBAAVITKOCZ000509855819,4018,10+1,1117,9019,4017 631317 6388,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855220,20220,200,00220,20220,2000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850390,00390,000,00390,00390,0000230,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056225,10225,100,00225,10225,1000187,30260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353300,50300,50-0,16300,50300,50144 207155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150320,00320,00-4,33320,00320,00154 800192,50349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657257,60257,600,00257,60257,6000149,00257,60
VULKANBAAVULKACZ0005100453305,00305,00-3,93305,00305,0092 745233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 125,003 127,60+0,083 125,003 127,60002 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,4031,90+1,5931,4031,900023,9031,90
ZČ ENERGETIKABAAZCENGCZ00050773544 800,604 800,60-3,984 800,604 800,6014 8014 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 050,004 050,000,004 050,004 050,00002 800,004 600,00
ŽĎASBAAZDASCS0005031152363,40360,00+1,98360,00363,404114 791243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 335,101 340,00+0,361 335,101 340,0000964,301 870,00