Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 23:38
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 09.02.2004

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.

09.01.200406.02.2004
10.02.200410.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852245,10245,200,00245,10245,2000117,70245,20
ALIACHEMBABSYNTHCZ000511260713,3013,30-5,0013,3013,30364796,9017,30
ALIACHEMBAASYNTHCZ0005091959138,10139,50+1,01138,10139,50506 91369,60165,00
AMMANN CRBAASTVSTCS0005003755245,70245,90+0,08245,70245,9000241,90302,10
ATAS NÁCHODBAAATSNACS0005028257361,20361,200,00361,20361,2000231,00504,50
AVIABAAAVIACS000502075929,5029,500,0029,5029,500019,0029,50
BMTBAABMTBOCS0005030758414,10431,20+4,12414,10431,2000335,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607231,10231,10+0,12231,10231,10306 933182,30237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454712,00712,000,00712,00712,0000500,10781,70
BRISK TÁBORBAABRITACZ0005074856700,10700,100,00700,10700,1000322,70770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 425,001 425,000,001 425,001 425,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009367,50363,00-1,22363,00367,5000250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207336,20336,50+4,43336,20336,5000190,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201290,00290,00-0,03290,00290,1000233,00308,50
CONSUS IFBFACONINCZ0008028305102,30102,30-2,10102,30102,300046,50104,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 675,103 675,100,003 675,103 675,10002 757,504 000,00
CZECH PROPERTYBFAIFBOCZ0009086807790,00790,000,00790,00790,0000657,001 001,00
ČECHOFRACHTBAACECHFCZ00084134575 400,105 400,100,005 400,105 400,10003 100,005 400,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556551,40551,400,00551,40551,4000380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 322,1010 322,10+0,0810 322,1010 322,10441 2884 500,0011 111,10
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 072,001 072,00+4,121 072,001 072,0022 144460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607352,30353,90+0,53351,10353,901 120395 018183,30353,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752278,00278,00-0,71278,00278,0010830 024121,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025841,0041,000,0041,0041,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457193,20193,10-3,25193,10200,009819 45676,30201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574155,0061,00+10,9055,0062,6057835 51955,0071,50
ČEZ, A.S.BAACEZCZ0005112300153,30154,70+1,04153,00155,807 9131 223 08089,20154,70
ČKD KUTNÁ HORABAACKDKHCS0005008051351,00351,000,00351,00351,0000260,00458,10
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.LOUNYBAAELEKTCZ0005092353302,60302,600,00302,60302,6082 421250,10490,10
ENERGOAQUABAAENRGACS0008419750750,00750,000,00750,00750,0000490,10902,70
EUROVIA CSBAASTASZCS00050228541 629,501 629,500,001 629,501 629,50001 052,501 629,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 800,0015 800,00-2,7615 800,0015 800,00231 60011 100,0016 300,00
GUMOTEXBAAGUMOTCZ0005086751782,20859,40+9,95781,30859,4000520,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 250,002 250,000,002 250,002 250,001329 2501 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851693,00693,000,00693,00693,001693497,10755,00
HOTEL PANORAMABAAPANORCS0008438354686,00686,50+3,54686,00686,5021 373429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 240,001 240,00-0,201 240,001 240,00150184 000715,001 263,00
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000160,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 185,002 185,000,002 185,002 185,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,70151,700,00151,70151,7000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001625,00625,00-0,33625,00625,0000480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904120,20120,20-7,68120,20120,20303 606120,20292,00
JÁCHYMOV PMBAALAZJACS0008446753863,00863,10+1,54863,00863,1000604,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657735,30735,30-13,49735,30735,3085 882562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 185,002 287,50+4,882 185,002 287,50002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 945,002 945,000,002 945,002 945,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158425,00414,80-2,40414,80430,0000337,50451,10
JIHOSTROJBAAJIHSTCS000503636795,7095,70+4,9395,7095,700056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955355,70355,70-0,02355,70355,7000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 975,002 975,000,002 975,002 975,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 035,504 050,00+0,354 035,504 050,00002 910,104 050,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 491,101 531,10+2,681 491,101 531,10001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 860,002 860,00+2,142 860,002 860,0042120 1202 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 771,702 773,10+0,072 754,302 797,007572 104 8801 825,902 773,10
KOVOSVITBAAKOSVICS0005004464414,30414,30+0,07414,30414,302711 186351,00541,30
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 INVESTBAAKOTVACZ0009048955450,00450,000,00450,00450,0000332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 282,001 282,000,001 282,001 282,0000851,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251912,00912,100,00912,00912,1000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853625,10625,10-5,28625,10625,1085 001431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804374,50374,500,00374,50374,5000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 321,301 388,00-0,431 321,301 388,0045 4191 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,0027,000,0027,0027,000017,5033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251684,40710,00+4,41661,60730,105 2363 695 57082,00710,00
MADETABAAJIMLECS0008420550535,00568,70+9,36535,00568,702111 707405,10647,50
MEDICAMENTABAAMEDIKCZ0008455755417,40417,400,00417,40417,4000310,60556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960173,40173,400,00173,40173,400084,40178,00
METALIMEXBAAMETLXCS00084124581 876,301 876,300,001 876,301 876,30001 720,002 175,10
MILETABAAMILETCS000502745754,2054,200,0054,2054,200054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552172,50172,50-1,42172,50172,5000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558306,10306,100,00306,10306,1000240,00322,00
NKT CABLESBAAKABKLCZ0005082255651,00650,80-0,03650,40651,0085 206544,00777,00
ODKOLEKBAAODKOLCZ0009064051641,00705,10+10,00641,00705,1000390,00770,50
OKDBAAOKDCZ0005100651298,10298,00-0,03298,00298,10543161 848127,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 350,001 350,000,001 350,001 350,0000810,001 428,80
ON SEMICONDUCT. CRBABTEROSCZ000910380015,6015,600,0015,6015,60009,0015,60
OSTROJBAAOSTROCS0008435558201,30201,30+11,77201,30201,3000140,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852108,60108,60+0,09108,60108,600046,00108,60
O2 C.R.BAATELECCZ0009093209303,00301,40-0,09301,40303,001 205363 396245,00380,00
PARAMOBAAPARAMCZ0005091355526,00555,00+5,59526,00555,002111 539442,20555,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958100,00100,000,00100,00100,00121 20087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 436,1016 800,30+3,3016 436,1016 899,0036593 08910 972,5016 800,30
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 008,501 008,50-7,731 008,501 008,5044 034717,201 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652167,30176,00+5,20167,30176,0018932 40386,00176,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 854,501 854,500,001 854,501 854,60001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158662,50662,50-6,69662,50662,501610 600656,40908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 889,502 889,50+3,192 889,502 889,50002 140,002 970,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 860,002 860,000,002 860,002 860,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859135,00135,000,00135,00135,0000111,10173,10
PSVSBAAPRSVOCZ00051115001 313,301 313,300,001 313,301 313,3000840,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154127,20127,200,00127,20127,200086,00147,00
RMS MEZZANINEBAAPVTCS00084162512 050,502 050,50+1,252 050,502 050,503877 9191 701,102 050,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 091,001 091,60+0,051 091,001 091,6000380,101 127,50
SČ ARMATURKABAASCARMCS0005003854141,80141,800,00141,80141,8000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 250,102 250,100,002 250,102 250,1024 5001 625,802 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 325,003 335,00+0,303 325,003 335,00002 584,303 370,00
SELGENBAASELGECZ0009033650470,00470,00+4,44470,00470,0000245,00470,00
SETUZABAASETUZCZ0008460052312,00312,00+0,64312,00312,0072 184183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 149,401 148,60+1,641 148,501 149,4000505,001 180,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458685,00695,00+4,51685,00695,004531 075312,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259405,20405,20+0,04405,20405,2031 216323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 200,003 200,000,003 200,003 200,0026 4001 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,102 501,100,002 501,102 501,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 150,001 150,000,001 150,001 150,0044 600801,101 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952638,00638,00+0,31638,00638,004629 348332,50674,00
SPOLANABAASPOLACS000842495883,3083,30-3,8183,3093,5013311 96962,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858171,00171,00-0,05171,00171,0023039 33085,40180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753208,00208,00-9,99208,00208,004832156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 950,00-2,471 950,001 950,0035 8501 592,502 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 200,103 200,100,003 200,103 200,10002 536,703 600,10
SUBTERRABAASBTERCS00050230501 010,501 010,600,001 010,501 010,6000837,001 098,00
ŠMERAL BRNOBAASMERACS0005029354165,10165,10-4,34165,10165,1071 15662,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 042,101 042,100,001 042,101 042,1000843,001 120,00
TATRABAATATRACS000501845645,0044,50+5,9541,3045,001 98288 68929,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950800,00800,00-2,43800,00800,002217 600400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 266,101 266,100,001 266,101 266,1000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351114,10114,100,00114,10114,100056,00123,20
TOMABAATOMACZ0005088559231,00191,50-9,32191,50232,6015031 79570,50211,20
TRANZABAATRANZCZ0005076356119,10119,10-0,08119,10119,10303 57399,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 401,001 401,100,001 401,001 401,1000900,101 750,00
UNIPETROLBAAUNIPECZ000909150068,0068,00-0,2967,3068,904 742322 05338,2071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 470,001 470,000,001 470,001 470,00001 121,001 500,00
UNITED ENERGYBABPSZTECZ0005113308148,50148,60+0,06148,50148,6000115,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 465,102 465,100,002 465,102 465,10001 821,103 180,00
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.BAAJIPCZ000500585017,2018,00+4,0417,2018,206 703119 31714,8067,20
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 240,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159850,00850,000,00850,00850,0000751,10928,00
VÍTKOVICEBAAVITKOCZ000509855822,7021,800,0021,8022,7098421 8227,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850388,00388,00+2,91388,00388,00103 880193,10388,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056205,40205,400,00205,40205,4000157,10260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353212,00212,000,00212,00212,0000135,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150241,00241,000,00241,00241,0000151,40285,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657210,30210,300,00210,30210,303631100,20212,60
VULKANBAAVULKACZ0005100453317,50320,00+4,91317,50320,0000165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 800,102 755,00-4,982 755,002 800,103494 4512 256,202 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,0028,70+2,5028,0028,700022,1029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 601,504 601,60+0,014 601,504 601,60003 110,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 650,003 650,000,003 650,003 650,00002 510,103 959,50
ŽĎASBAAZDASCS0005031152334,00334,00+0,96334,00334,0062 004243,80342,00
ŽOS NYMBURKBAAZOSNYCZ000904835138,0038,000,0038,0038,000038,0064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 180,001 180,00+8,941 180,001 180,001821 240650,001 870,00