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 - 11.03.2004

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.

10.02.200410.03.2004
12.03.200412.04.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852280,00280,00-6,66275,00280,10593165 517118,50300,00
ALIACHEMBABSYNTHCZ000511260713,0013,50+3,0513,0013,50108 2941 461 7897,2017,30
ALIACHEMBAASYNTHCZ0005091959125,10125,100,00125,10125,107 4421 004 41372,00165,00
AMMANN CRBAASTVSTCS0005003755271,20271,20-4,40271,20271,20143 797245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,10350,100,00350,10350,1000292,80504,50
AVIABAAAVIACS000502075925,1025,10+0,4025,1025,100019,0029,50
BMTBAABMTBOCS0005030758495,00500,00+6,15495,00500,0012160 325365,30572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607250,00250,10+4,03250,00250,1000182,30259,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454763,40763,400,00763,40763,4000541,00781,70
BRISK TÁBORBAABRITACZ0005074856751,00770,00+2,52751,00770,0000421,10770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 120,001 120,000,001 120,001 120,0000650,101 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009356,70356,700,00356,70356,7000250,10428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207340,70340,70+2,83340,70340,7000191,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201285,00285,000,00285,00285,0000233,00308,50
CONSUS IFBFACONINCZ000802830598,00101,00-3,8096,50101,0015014 72647,40105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 501,003 501,00+6,053 501,003 501,00002 932,003 988,50
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,00805563 500657,00950,00
ČECHOFRACHTBAACECHFCZ00084134575 447,205 501,100,005 447,205 501,10003 150,105 600,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556503,00503,00-8,74503,00503,00147 042380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 200,0011 200,000,0011 200,0011 200,00444 8004 612,0011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 033,001 034,10+3,351 033,001 034,1000500,401 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607457,50482,40+5,55457,00483,702 000939 456183,30482,40
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00280,00+3,70270,00280,0000165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025853,4053,400,0053,4053,400028,8055,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457232,20232,20-2,47232,10232,2017139 69877,10244,00
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741120,00109,10-0,81109,00120,0035041 67155,00127,40
ČEZ, A.S.BAACEZCZ0005112300189,10186,80-1,16186,00189,9010 8912 047 36791,30191,30
ČKD KUTNÁ HORABAACKDKHCS0005008051354,50354,500,00354,50354,5000350,00450,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 928,001 928,000,001 928,001 928,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 001,001 001,000,001 001,001 001,0000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353336,50336,60+0,08336,50336,6000250,10490,10
ENERGOAQUABAAENRGACS0008419750803,00803,00-0,12803,00803,00400321 200490,10902,70
EUROVIA CSBAASTASZCS00050228541 623,101 623,100,001 623,101 623,10001 090,101 655,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 855,0016 855,000,0016 855,0016 855,000011 140,1016 855,00
GUMOTEXBAAGUMOTCZ0005086751767,50767,50+2,33767,50767,5000550,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 326,002 326,00-3,042 326,002 326,00001 945,002 900,00
HYPOTEČNÍ BANKABACREGICZ00080305091 382,501 321,200,001 321,201 382,5000760,001 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750216,10216,100,00216,10216,1000162,00348,00
IDEAL STANDARDBAAKEZTECS00084170692 220,102 220,100,002 220,102 220,10001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2000130,00191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001680,70700,10+7,04680,70700,1000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904121,10121,10-7,20121,10121,103363110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,00901,000,00901,00901,0000630,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657810,20810,100,00810,00810,205544 555562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 530,002 530,000,002 530,002 530,0025 0602 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 902,002 902,000,002 902,002 902,00002 700,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,10410,00-0,02410,00410,1000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367130,00130,000,00130,00130,0081 04056,10130,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955342,00342,100,00342,00342,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 960,602 960,600,002 960,602 960,60002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 650,004 650,00-1,064 650,004 650,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 490,601 490,60-4,611 490,601 490,6034 4721 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 935,602 935,600,002 935,602 935,60002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150340,00340,00+4,58340,00340,0013044 200255,00350,00
KDYNIUMBAAKDYNICZ00050236552 890,002 890,00+5,992 890,002 890,0047135 8302 000,002 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 989,002 895,00-3,322 880,802 989,004581 326 5381 825,903 068,20
KOVOSVITBAAKOSVICS0005004464402,60402,60+0,04402,60402,603714 896351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 014,501 014,500,001 014,501 014,5000741,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351128,00125,00+6,11125,00128,00232 90290,00165,10
K-T-V INVESTBAAKOTVACZ0009048955500,00500,000,00500,00500,0073 500335,00636,10
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.BAALATEPCS0008422853700,00700,000,00700,00700,002014 000431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804356,20356,200,00356,20356,2000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,501 350,500,001 350,501 350,50001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,5029,500,0029,5029,500022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251757,60771,00+2,10757,60780,00483368 69385,10800,00
MADETABAAJIMLECS0008420550583,70583,700,00583,70583,7000406,10647,50
MEDICAMENTABAAMEDIKCZ0008455755401,30401,30+0,02401,30401,3000330,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960175,30175,300,00175,30175,300089,10179,00
METALIMEXBAAMETLXCS00084124582 000,002 002,00+0,102 000,002 002,00001 720,002 175,10
MILETABAAMILETCS000502745760,3060,40+0,1660,3060,400054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552168,00184,80+10,00168,00184,8000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759400,00400,000,00400,00400,0000330,00540,00
MOTORPALBAAMOTORCZ0005084558287,00287,000,00287,00287,004212 054240,00322,00
NKT CABLESBAAKABKLCZ0005082255678,50680,00+0,29674,80680,002214 903544,00777,00
OKDBAAOKDCZ0005100651290,00285,10-1,68285,10290,005616 054130,10310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 625,001 625,00+0,301 625,001 625,0000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380018,2018,20-2,6718,2018,205009 1009,0019,90
OSTROJBAAOSTROCS0008435558206,10206,10+1,02206,10206,10224 534142,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852111,10115,00+3,60111,10115,000046,00115,00
O2 C.R.BAATELECCZ0009093209329,30328,20-1,14317,60332,004 6551 515 018245,00380,00
PARAMOBAAPARAMCZ0005091355632,00632,00+7,11632,00632,002918 328442,20632,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695893,9093,900,0093,9094,000087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886920 166,5020 279,20+0,0220 166,5020 300,0021425 24610 972,5020 311,80
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 196,601 196,600,001 196,601 196,6000720,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652249,00250,00+8,08249,00250,0021052 42886,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 915,601 915,600,001 915,601 915,60001 722,202 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158778,10778,100,00778,10778,1000662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 001,003 001,00-4,683 001,003 001,0026 0022 320,003 148,50
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 800,202 800,200,002 800,202 800,2025 6002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859130,00130,100,00130,00130,1000111,10165,00
PSVSBAAPRSVOCZ00051115001 313,001 313,000,001 313,001 313,0000870,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154130,20130,20+0,07130,20130,20202 60488,20147,00
RMS MEZZANINEBAAPVTCS00084162512 192,502 175,00-0,792 175,002 192,50001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 164,401 108,90-0,191 108,901 164,4000380,101 127,50
SČ ARMATURKABAASCARMCS0005003854162,00162,00-10,00162,00162,00101 620115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 200,202 290,00+4,082 200,202 290,00613 3811 939,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 655,003 289,50-10,003 289,503 655,00002 600,003 655,00
SELGENBAASELGECZ0009033650470,00470,000,00470,00470,0000251,00470,00
SETUZABAASETUZCZ0008460052379,50381,30+5,62379,50381,3000183,00394,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 151,101 160,00-0,481 151,101 200,00221263 089516,001 220,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458669,10670,10-5,03669,10670,10106 693312,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259420,00420,00-7,18420,00420,00239 660323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 422,103 423,00+0,023 422,103 436,00827 4081 943,303 423,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 510,002 510,00+0,312 510,002 510,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 300,001 300,00+7,431 300,001 300,0000801,101 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952710,00665,00-6,33664,00710,00253170 803336,50739,00
SPOLANABAASPOLACS000842495888,0088,000,0088,0088,00252 20062,8099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858171,50172,90-1,59171,50173,0024241 83886,80180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753231,30231,200,00231,20231,3000156,80280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 920,801 920,60-1,531 920,601 920,80713 4451 715,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,103 300,100,003 300,103 300,10002 593,203 600,10
SUBTERRABAASBTERCS00050230501 104,501 104,50+0,401 104,501 104,5000837,001 104,50
ŠMERAL BRNOBAASMERACS0005029354158,30158,30+0,06158,30158,30406 33268,20180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 070,001 070,00+0,551 070,001 070,0000843,001 120,00
TATRABAATATRACS000501845654,2054,20+0,3754,2054,2024013 00829,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950820,00820,000,00820,00820,0000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 251,001 251,000,001 251,001 251,1000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351131,10131,100,00131,10131,100056,00131,10
TOMABAATOMACZ0005088559251,00280,00+12,00251,00280,00318 39070,50280,00
TRANZABAATRANZCZ0005076356119,20119,200,00119,20119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 421,401 421,500,001 421,401 421,50001 149,601 750,00
UNIPETROLBAAUNIPECZ000909150066,0065,50-1,2065,0066,908 537564 14742,1071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000136,00180,00
UNITED ENERGYBAAPSZTECS00084586591 500,001 500,00+2,661 500,001 500,002842 0001 180,001 529,50
UNITED ENERGYBABPSZTECZ0005113308146,00146,00-0,06146,00146,0022432 704124,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 420,102 420,200,002 420,102 420,20002 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.BAAJIPCZ000500585023,4024,40+4,2722,0024,404 933117 91514,8067,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 475,001 475,000,001 475,001 475,00001 400,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159950,50950,500,00950,50950,5000781,00950,50
VÍTKOVICEBAAVITKOCZ000509855821,4022,000,0021,4022,005 489119 9798,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855219,90219,900,00219,90219,9000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850397,30397,300,00397,30397,3000210,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056226,00226,000,00226,00226,0000171,00260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353300,00301,00+0,33300,00301,0000139,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150309,90309,900,00309,90309,9000151,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657244,50244,60-0,32244,50244,6000130,10245,40
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 112,503 112,500,003 112,503 112,50002 256,203 112,50
WIENERBERGER C.P.BAEJICIHCZ000511550131,1031,100,0031,1031,100022,7031,10
ZČ ENERGETIKABAAZCENGCZ00050773545 050,305 050,40+1,005 050,305 050,40003 756,606 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 500,004 500,000,004 500,004 500,00002 707,004 600,00
ŽĎASBAAZDASCS0005031152364,30364,300,00364,30364,3000243,80387,20
ŽOS NYMBURKBAAZOSNYCZ00090483519,309,30-9,709,309,30009,3064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 180,301 181,10+0,561 180,301 181,1000850,201 870,00