Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 22:23
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 10.02.2004

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.

09.01.200409.02.2004
11.02.200411.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852269,30269,60+9,95269,30269,60400107 748117,70269,60
ALIACHEMBABSYNTHCZ000511260713,5013,50+1,5013,5013,504486 0486,9017,30
ALIACHEMBAASYNTHCZ0005091959139,80140,50+0,71139,80140,507510 53269,60165,00
AMMANN CRBAASTVSTCS0005003755245,70245,70-0,08245,70245,7000241,90302,10
ATAS NÁCHODBAAATSNACS0005028257361,20361,200,00361,20361,2000231,00504,50
AVIABAAAVIACS000502075929,5029,500,0029,5029,500019,0029,50
BMTBAABMTBOCS0005030758431,20431,200,00431,20431,2000335,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607231,10231,20+0,04230,60231,206013 853182,30237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454712,00712,000,00712,00712,0000500,10781,70
BRISK TÁBORBAABRITACZ0005074856630,20630,20-9,98630,20630,2021 260322,70770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 475,001 475,00+3,501 475,001 475,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009363,00357,00-1,65357,00363,0000250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207336,50336,500,00336,50336,5000190,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201290,10290,10+0,03290,10290,10308 703233,00308,50
CONSUS IFBFACONINCZ0008028305100,00100,00-2,24100,00100,0016516 50046,50104,50
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.PLAVBABAACSNAPCZ0008413556506,40506,40-8,16506,40506,402110 634380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 470,1010 470,10+1,4310 470,1010 470,10110 4704 500,0011 111,10
ČESKÁ ZBROJOVKABAACEZBRCS0005029156985,00985,00-8,11985,00985,0021 970460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607354,10370,00+4,54352,50370,002 078754 512183,30370,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752278,00278,000,00278,00278,0000121,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025841,0041,000,0041,0041,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457193,20193,40+0,15193,20193,4019838 27576,30201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574161,0058,00-4,9158,0065,001 06765 81955,0071,50
ČEZ, A.S.BAACEZCZ0005112300155,60158,00+2,13155,40159,006 142967 34189,20158,00
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.LOUNYBAAELEKTCZ0005092353302,60302,600,00302,60302,6041 210250,10490,10
ENERGOAQUABAAENRGACS0008419750750,00750,000,00750,00750,0000490,10902,70
EUROVIA CSBAASTASZCS00050228541 600,001 620,00-0,581 600,001 660,00410659 4001 052,501 629,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 050,0016 050,00+1,5816 050,0016 050,000011 100,0016 300,00
GUMOTEXBAAGUMOTCZ0005086751801,40801,40-6,74801,40801,4000520,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 290,002 290,00+1,772 290,002 290,00716 0301 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851721,50721,50+4,11721,50721,5000497,10755,00
HOTEL PANORAMABAAPANORCS0008438354713,50713,50+3,93713,50713,5000429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 260,001 260,00+1,611 260,001 260,00692835 620715,001 263,00
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000160,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 190,002 190,00+0,222 190,002 190,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,70151,700,00151,70151,7000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001625,00611,00-2,24611,00625,00159 193480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904120,20120,200,00120,20120,2000120,20292,00
JÁCHYMOV PMBAALAZJACS0008446753863,00863,60+0,05863,00863,6000604,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657808,80772,40+5,04772,40808,8043 162562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 200,002 200,00-3,822 200,002 200,0024 4002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 945,002 945,000,002 945,002 945,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158422,40425,00+2,45422,40425,0000337,50451,10
JIHOSTROJBAAJIHSTCS000503636795,8095,80+0,1095,8095,800056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955334,70334,70-5,90334,70334,70186 025251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 850,002 850,00-4,202 850,002 850,0025 7002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 150,004 150,00+2,464 150,004 150,001353 9502 910,104 150,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 491,101 491,10-2,611 491,101 491,1034 4731 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 899,502 899,50+1,382 899,502 899,50002 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 796,102 834,20+2,202 783,502 834,201 5154 255 9541 825,902 834,20
KOVOSVITBAAKOSVICS0005004464413,60413,60-0,16413,60413,60124 963351,00541,30
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 INVESTBAAKOTVACZ0009048955444,40444,40-1,24444,40444,401444332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 282,001 282,000,001 282,001 282,0000851,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251912,00912,50+0,04912,00912,5000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853650,50651,00+4,14650,50652,5000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804374,50374,500,00374,50374,5000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 394,001 394,00+0,431 394,001 394,00001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,0027,000,0027,0027,000017,5033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251715,00700,00-1,40694,00715,001 147801 95282,00710,00
MADETABAAJIMLECS0008420550567,80567,80-0,15567,80567,803218 170405,10647,50
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
MILETABAAMILETCS000502745754,3054,30+0,1854,3054,300054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552172,50167,50-2,89167,50172,5000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000330,00661,10
MOTORPALBAAMOTORCZ0005084558306,10306,100,00306,10306,10123 673240,00322,00
NKT CABLESBAAKABKLCZ0005082255650,80650,800,00650,80650,80106 508544,00777,00
ODKOLEKBAAODKOLCZ0009064051705,10705,100,00705,10705,1000390,00770,50
OKDBAAOKDCZ0005100651298,00305,40+2,48298,00305,4027082 177127,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 350,001 350,000,001 350,001 350,001419 180810,001 428,80
ON SEMICONDUCT. CRBABTEROSCZ000910380015,6015,70+0,6415,6015,70009,0015,70
OSTROJBAAOSTROCS0008435558210,00202,30+0,49202,30210,0014029 092140,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852108,60108,600,00108,60108,600046,00108,60
O2 C.R.BAATELECCZ0009093209307,00304,60+1,06304,60308,801 317404 661245,00380,00
PARAMOBAAPARAMCZ0005091355555,00531,10-4,30531,10567,003821 379442,20555,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958104,50102,50+2,50102,50104,500087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 899,0016 800,000,0016 800,0016 899,0010168 79210 972,5016 800,30
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 008,501 008,500,001 008,501 008,5000717,201 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652176,00176,000,00176,00176,000086,00176,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 854,501 854,600,001 854,501 854,60001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158680,00682,00+2,94680,00682,0000656,40908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 800,002 800,00-3,092 800,002 800,0025 6002 140,002 970,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 850,002 850,00-0,342 850,002 850,0012 8502 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 050,502 050,500,002 050,502 050,50001 701,102 050,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 092,001 092,60+0,091 092,001 092,6000380,101 127,50
SČ ARMATURKABAASCARMCS0005003854141,80141,800,00141,80141,8000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 250,102 250,100,002 250,102 250,10001 625,802 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 160,003 160,00-5,243 160,003 160,0026 3202 584,303 370,00
SELGENBAASELGECZ0009033650470,00470,000,00470,00470,0000245,00470,00
SETUZABAASETUZCZ0008460052312,00312,000,00312,00312,0000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 130,101 130,50-1,571 130,101 131,00105118 700505,001 180,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458695,00695,000,00695,00695,0010170 195312,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259405,30405,30+0,02405,30405,301405323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 200,003 201,00+0,033 200,003 201,0051163 2011 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,102 501,100,002 501,102 501,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 150,001 035,10-9,991 035,101 150,001011 040801,101 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952639,90638,60+0,09638,60645,00449274 075332,50674,00
SPOLANABAASPOLACS000842495893,5083,80+0,6083,8093,6019717 89062,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858165,50169,10-1,11165,50171,0023740 19185,40180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753187,20187,20-10,00187,20187,20203 744156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 950,000,001 950,001 950,0023 9001 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 BRNOBAASMERACS0005029354172,60172,60+4,54172,60172,600062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 042,101 042,100,001 042,101 042,1000843,001 120,00
TATRABAATATRACS000501845641,3041,20-7,4141,2041,3057023 51429,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950800,00800,000,00800,00800,00208166 400400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 266,101 266,100,001 266,101 266,1000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351114,10114,100,00114,10114,100056,00123,20
TOMABAATOMACZ0005088559233,00220,00+14,88220,00233,00235 17770,50220,00
TRANZABAATRANZCZ0005076356119,10119,100,00119,10119,100099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 401,001 401,100,001 401,001 401,1000900,101 750,00
UNIPETROLBAAUNIPECZ000909150067,7068,10+0,1467,7069,2012 021821 17438,2071,50
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 ENERGYBABPSZTECZ0005113308148,60148,600,00148,60148,6000115,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 465,102 465,100,002 465,102 465,10717 2561 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.BAAJIPCZ000500585017,4017,90-0,5517,4017,904938 81214,8067,20
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
VÍTKOVICEBAAVITKOCZ000509855821,8022,00+0,9121,8022,00891 9457,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850388,00388,000,00388,00388,0051 940193,10388,00
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.TRUTNOVBAAVOKTUCZ0009058657200,80200,80-4,51200,80200,8000100,20212,60
VULKANBAAVULKACZ0005100453320,00320,000,00320,00320,0000165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 877,002 877,00+4,422 877,002 877,00002 256,202 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,7028,700,0028,7028,700022,1029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 600,104 600,10-0,034 600,104 600,10732 2013 110,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 650,003 650,000,003 650,003 650,00002 510,103 959,50
ŽĎASBAAZDASCS0005031152334,20334,40+0,11334,20334,404013 369243,80342,00
ŽOS NYMBURKBAAZOSNYCZ000904835138,0038,000,0038,0038,000038,0064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 185,001 190,00+0,841 185,001 190,0000650,001 870,00