Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 16:24
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 11.02.2004

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.

12.01.200410.02.2004
12.02.200412.03.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852270,00270,00+0,14270,00270,00277 290117,70270,00
ALIACHEMBABSYNTHCZ000511260713,6013,80+2,2213,6013,8097613 3866,9017,30
ALIACHEMBAASYNTHCZ0005091959140,60140,500,00140,30140,6027538 60569,60165,00
AMMANN CRBAASTVSTCS0005003755245,10245,10-0,24245,10245,10235 637241,90302,10
ATAS NÁCHODBAAATSNACS0005028257325,20325,20-9,96325,20325,205216 910231,00504,50
AVIABAAAVIACS000502075929,5029,500,0029,5029,500019,0029,50
BMTBAABMTBOCS0005030758431,20431,200,00431,20431,2000335,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607231,40231,200,00231,20231,406314 572182,30237,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454712,00712,000,00712,00712,0000500,10781,70
BRISK TÁBORBAABRITACZ0005074856630,20630,200,00630,20630,2000322,70770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 475,001 475,000,001 475,001 475,0000580,401 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009363,00363,00+1,68363,00363,00155 445250,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207336,50336,60+0,02336,50336,6000190,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201290,20290,20+0,03290,20290,206017 412233,00308,50
CONSUS IFBFACONINCZ000802830595,5095,50-4,5095,5095,501 540153 82046,50104,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 500,103 500,10-4,763 500,103 500,1027 0002 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.PLAVBABAACSNAPCZ0008413556508,20508,20+0,35508,20508,2031 525380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 470,1011 000,00+5,0610 470,1011 000,00997 6404 500,0011 111,10
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 050,00987,00+0,20987,001 050,0066 237460,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607371,50383,90+3,75370,00383,901 846696 678183,30383,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752260,00260,00-6,47260,00260,0010026 000121,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025841,0041,000,0041,0041,000028,8065,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457193,40193,90+0,25193,40193,90183 48676,30201,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574167,7067,70+16,7260,0067,701 03469 92555,0071,50
ČEZ, A.S.BAACEZCZ0005112300158,90162,90+3,10158,90162,9011 9521 922 17589,20162,90
ČKD KUTNÁ HORABAACKDKHCS0005008051350,30350,30-0,19350,30350,30165 605260,00458,10
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.LOUNYBAAELEKTCZ0005092353302,30302,30-0,09302,30302,302605250,10490,10
ENERGOAQUABAAENRGACS0008419750750,00750,000,00750,00750,0000490,10902,70
EUROVIA CSBAASTASZCS00050228541 620,001 600,00-1,231 595,001 620,00131211 7251 052,501 629,50
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 050,0016 050,100,0016 050,0016 050,100011 100,0016 300,00
GUMOTEXBAAGUMOTCZ0005086751800,00800,00-0,17800,00800,0043 200520,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 290,002 290,000,002 290,002 290,002045 8001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851692,60692,50-4,01692,50693,0096 235497,10755,00
HOTEL PANORAMABAAPANORCS0008438354686,50687,00-3,71686,00687,001711 668429,40746,50
HYPOTEČNÍ BANKABACREGICZ00080305091 220,101 220,10-3,161 220,101 220,10277332 702715,001 263,00
CHEVAK CHEBBAAVOKCHCZ0009061750240,00240,000,00240,00240,0000160,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 190,002 190,000,002 190,002 190,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,70151,700,00151,70151,7000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001630,50630,50+3,19630,50630,5000480,00669,90
I.EPIC HOLDINGBFAICZCOCZ0009087904120,20120,200,00120,20120,2000120,20292,00
JÁCHYMOV PMBAALAZJACS0008446753863,50863,600,00863,50863,6000604,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657780,10850,00+10,04780,10850,002318 771562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 200,002 295,00+4,312 200,002 295,00002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 945,002 945,000,002 945,002 945,00002 410,603 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158425,00425,000,00422,80425,0000337,50451,10
JIHOSTROJBAAJIHSTCS000503636795,9096,00+0,2095,9096,000056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955334,70334,700,00334,70334,7000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 975,002 975,00+4,382 975,002 975,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 150,004 150,000,004 150,004 150,00002 910,104 150,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 531,101 531,10+2,681 531,101 531,10001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 999,002 999,00+3,432 999,002 999,001544 9852 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 836,502 850,00+0,552 835,002 880,005781 647 4351 825,902 850,00
KOVOSVITBAAKOSVICS0005004464414,80414,80+0,29414,80414,802711 200351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 026,001 026,00-7,061 026,001 026,001010 260650,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351101,00101,000,0091,50101,0025324 128101,00165,10
K-T-V INVESTBAAKOTVACZ0009048955444,40444,400,00444,40444,4000332,10636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 282,001 282,000,001 282,001 282,0000851,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251912,40915,00+0,27912,40915,0000563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853660,00660,00+1,38660,00660,002013 200431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804374,50374,500,00374,50374,5000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 388,001 388,00-0,431 388,001 388,0022 7761 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,0027,000,0027,0027,000017,5033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251704,00735,00+5,00675,10745,002 5361 849 62782,00735,00
MADETABAAJIMLECS0008420550554,30554,30-2,37554,30554,3000405,10647,50
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
MILETABAAMILETCS000502745754,3054,300,0054,3054,300054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552167,50167,500,00167,50167,5000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759331,00331,00-9,31331,00331,001331330,00661,10
MOTORPALBAAMOTORCZ0005084558306,10306,100,00306,10306,1000240,00322,00
NKT CABLESBAAKABKLCZ0005082255650,70650,00-0,12650,00650,704026 005544,00777,00
ODKOLEKBAAODKOLCZ0009064051705,10705,100,00705,10705,1000390,00770,50
OKDBAAOKDCZ0005100651311,00298,20-2,35298,10311,0012236 961127,00310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 350,001 485,00+10,001 350,001 485,0000810,001 485,00
ON SEMICONDUCT. CRBABTEROSCZ000910380015,7016,00+1,9115,7016,00009,0016,00
OSTROJBAAOSTROCS0008435558202,30202,300,00202,30202,3071 416140,00242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852108,60108,600,00108,60108,600046,00108,60
O2 C.R.BAATELECCZ0009093209305,00311,70+2,33304,50314,004 8491 499 356245,00380,00
PARAMOBAAPARAMCZ0005091355580,00536,10+0,94536,10580,0013175 385442,20555,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958102,50102,500,00102,50102,500087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 800,0016 899,00+0,5816 710,0016 899,0019319 11910 972,5016 899,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 008,501 018,00+0,941 008,501 018,0000717,201 171,70
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652176,00176,000,00176,00176,000086,00176,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 854,501 854,500,001 854,501 854,50001 310,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158683,00701,00+2,78683,00701,0000656,40908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 889,502 825,00+0,892 825,002 889,50002 140,002 970,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 860,002 860,00+0,352 860,002 860,00002 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 050,502 050,500,002 050,502 050,50001 701,102 050,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 092,601 100,10+0,681 092,201 100,1000380,101 127,50
SČ ARMATURKABAASCARMCS0005003854141,80141,800,00141,80141,8000112,00199,60
SČ ENERGETIKABAASEVENCZ00050780552 250,102 350,10+4,442 250,102 350,10001 625,802 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 323,003 323,00+5,153 323,003 323,00002 584,303 370,00
SELGENBAASELGECZ0009033650470,00470,000,00470,00470,0000245,00470,00
SETUZABAASETUZCZ0008460052327,00327,00+4,80327,00327,0000183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 130,001 173,00+3,751 130,001 173,00145166 215505,001 180,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458697,50685,00-1,43682,60697,6000312,10726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259405,60420,00+3,62405,60420,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 201,003 201,000,003 201,003 201,001135 2111 761,003 400,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 501,102 501,100,002 501,102 501,10002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 104,001 104,00+6,651 104,001 104,0000801,101 241,10
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952640,10639,10+0,07639,10640,1013686 994332,50674,00
SPOLANABAASPOLACS000842495893,5093,50+11,5793,5093,50252 33862,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858169,10165,00-2,42165,00169,10648107 20385,40180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753187,20187,200,00187,20187,2000156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 999,601 999,60+2,541 999,601 999,60001 592,502 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 200,103 200,100,003 200,103 200,10002 536,703 600,10
SUBTERRABAASBTERCS00050230501 001,001 001,00-0,941 001,001 001,003131 031837,001 098,00
ŠMERAL BRNOBAASMERACS0005029354172,60172,600,00172,60172,600062,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 041,001 041,00-0,101 041,001 041,001010 410843,001 120,00
TATRABAATATRACS000501845641,2041,200,0041,2042,0024610 21529,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950820,00820,00+2,50820,00820,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 252,201 252,20-1,091 252,201 252,201417 531932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351114,10114,100,00114,10114,100056,00123,20
TOMABAATOMACZ0005088559225,00225,00+2,27225,00225,000070,50225,00
TRANZABAATRANZCZ0005076356119,10119,100,00119,10119,100099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 420,101 420,20+1,361 420,101 420,202028 403900,101 750,00
UNIPETROLBAAUNIPECZ000909150068,4069,00+1,3268,4069,403 752258 99038,2071,50
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 465,002 460,00-0,202 460,002 465,001844 3101 821,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 200,103 200,10-0,303 200,103 200,1026 4002 450,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,20291,300,00291,20291,3092 621245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,0018,90+5,5818,0018,902 56547 36614,8067,20
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,002525 000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,101 500,100,001 500,101 500,1011 5001 240,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159850,00850,000,00850,00850,0000751,10928,00
VÍTKOVICEBAAVITKOCZ000509855822,7022,20+0,9022,2022,7050811 3147,9030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850388,00388,000,00388,00388,0000193,10388,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056205,30205,30-0,04205,30205,30255 133157,10260,00
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.TRUTNOVBAAVOKTUCZ0009058657210,30210,30+4,73210,30210,30479 884100,20212,60
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 753,002 753,00-4,312 753,002 753,0025 5062 256,202 970,00
WIENERBERGER C.P.BAEJICIHCZ000511550128,7028,700,0028,7028,700022,1029,00
ZČ ENERGETIKABAAZCENGCZ00050773544 600,604 600,60+0,014 600,604 600,6029 2013 110,006 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 650,003 650,000,003 650,003 650,00002 510,103 959,50
ŽĎASBAAZDASCS0005031152334,60334,60+0,05334,60334,602669243,80342,00
ŽOS NYMBURKBAAZOSNYCZ000904835138,0038,000,0038,0038,000038,0064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 185,101 188,20-0,151 185,101 188,206374 717650,001 870,00