Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 14:54
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 12.03.2004

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.

11.02.200411.03.2004
15.03.200412.04.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852281,00300,00+7,14281,00300,00364105 437118,50300,00
ALIACHEMBABSYNTHCZ000511260713,5013,20-2,2213,2013,501201 6067,2017,30
ALIACHEMBAASYNTHCZ0005091959126,00126,00+0,71126,00126,00121 51272,00165,00
AMMANN CRBAASTVSTCS0005003755278,80278,80+2,80278,80280,8000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,10350,100,00350,10350,1000292,80504,50
AVIABAAAVIACS000502075925,1025,100,0025,1025,100019,0029,50
BMTBAABMTBOCS0005030758487,60487,70-2,46487,60487,7000365,30572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607241,40241,40-3,47241,40241,40399 415182,30259,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454763,40763,400,00763,40763,4000541,00781,70
BRISK TÁBORBAABRITACZ0005074856770,00770,000,00770,00770,0000421,10770,00
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. HOLDINGBFAPRVZECZ0009089207340,70340,700,00340,70340,7000191,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201285,00284,50-0,17284,50285,00164 555233,00308,50
CONSUS IFBFACONINCZ0008028305104,00104,00+2,97104,00104,000047,40105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 501,003 501,000,003 501,003 501,00310 5032 932,003 988,50
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00950,00
ČECHOFRACHTBAACECHFCZ00084134575 501,105 502,10+0,015 501,105 502,10003 150,105 600,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556505,00540,00+7,35505,00540,002814 875380,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 001,1011 001,10-1,7711 001,1011 001,10111 0014 612,0011 275,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 003,101 003,10-2,991 003,101 003,1066 019500,401 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607481,00488,00+1,16479,00490,001 726834 905183,30488,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752280,00261,00-6,78261,00280,006217 132165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025853,5053,60+0,3753,5053,600028,8055,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457232,10233,20+0,43232,10233,209020 95677,10244,00
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741109,10109,100,00109,00109,10545 88955,00127,40
ČEZ, A.S.BAACEZCZ0005112300187,00190,20+1,82185,10190,206 3771 197 70191,30191,30
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.LOUNYBAAELEKTCZ0005092353336,40336,40-0,05336,40336,4051 682250,10490,10
ENERGOAQUABAAENRGACS0008419750812,80815,60+1,56812,80815,6000490,10902,70
EUROVIA CSBAASTASZCS00050228541 591,101 591,10-1,971 591,101 591,1034 7731 090,101 655,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 400,0016 400,00-2,6916 400,0016 400,00465 60011 140,1016 855,00
GUMOTEXBAAGUMOTCZ0005086751750,00750,00-2,28750,00750,0021 500550,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 251,502 251,50-3,202 251,502 251,5024 5031 945,002 900,00
HYPOTEČNÍ BANKABACREGICZ00080305091 351,801 351,80+2,311 351,801 351,8000760,001 475,20
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 OLYMPIKBACOLYMPCZ0008437001680,70680,70-2,77680,70680,7053 404480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904121,10122,30+0,99121,10122,3000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,00901,000,00901,00901,0000630,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657829,50829,60+2,40829,50829,6000562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 380,202 380,20-5,922 380,202 380,2012 3802 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 902,002 902,000,002 902,002 902,00002 700,003 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,10+0,02410,00410,1000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367130,10130,10+0,07130,00130,10648 32556,10130,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955342,00342,100,00342,00342,1000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779582 960,602 961,10+0,012 960,602 961,10002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 650,004 650,000,004 650,004 845,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 490,101 490,10-0,031 490,101 490,1022 9801 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
KAROSERIABAAAVIABCS0005032150340,10340,10+0,02340,10340,1000255,00350,00
KDYNIUMBAAKDYNICZ00050236552 890,002 890,000,002 890,002 890,00002 000,002 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 895,002 930,00+1,202 882,502 930,00266769 1151 825,903 068,20
KOVOSVITBAAKOSVICS0005004464403,30402,50-0,02402,20403,309036 249351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 055,601 055,60+4,051 055,601 055,6022 111741,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351125,00125,000,00125,00125,000090,00165,10
K-T-V INVESTBAAKOTVACZ0009048955500,00509,00+1,80500,00509,002110 653335,00636,10
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.BAALATEPCS0008422853661,10661,10-5,55661,10661,10159 917431,00711,90
LE CYGNE SPORT.GR.BAACYGNECZ0009078804356,20356,200,00355,80356,2000230,00394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 301,001 300,00-3,731 300,001 301,002836 4021 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,5029,500,0029,5029,500022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251765,50770,00-0,12760,40785,00932714 52585,10800,00
MADETABAAJIMLECS0008420550583,70598,80+2,58583,70598,8000406,10647,50
MEDICAMENTABAAMEDIKCZ0008455755401,30415,60+3,56401,30415,6000330,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960175,30175,300,00175,30175,300089,10179,00
METALIMEXBAAMETLXCS00084124582 100,002 100,00+4,892 100,002 100,00114239 4001 720,002 175,10
MILETABAAMILETCS000502745760,5060,50+0,1660,5060,501166654,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552184,80197,10+6,65184,80197,1000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,00-8,75365,00365,0062 190330,00540,00
MOTORPALBAAMOTORCZ0005084558287,00287,000,00287,00287,0000240,00322,00
NKT CABLESBAAKABKLCZ0005082255680,10680,10+0,01680,10680,101680544,00777,00
OKDBAAOKDCZ0005100651282,00280,20-1,71278,10282,00379106 082130,10310,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 625,001 651,20+1,611 625,001 651,2000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380018,2018,10-0,5418,0018,20009,0019,90
OSTROJBAAOSTROCS0008435558211,00206,100,00206,10211,0010221 326142,10242,00
OTAVAN TŘEBOŇBAAOTAVACZ0005090852115,10116,10+0,95115,10116,100046,00116,10
O2 C.R.BAATELECCZ0009093209306,70326,00-0,67306,70326,50972312 341245,00380,00
PARAMOBAAPARAMCZ0005091355632,00632,000,00632,00632,0042 528442,20632,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695893,9093,900,0093,9093,900087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886919 897,0019 763,40-2,5419 763,4019 990,007138 98010 972,5020 311,80
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 196,601 117,00-6,651 117,001 196,6000720,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652230,00230,00-8,00230,00230,0081 84086,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 915,601 915,600,001 915,601 915,60001 722,202 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158778,10778,70+0,07778,10778,7000662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 001,003 145,50+4,813 001,003 150,00002 320,003 148,50
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 821,002 821,00+0,742 821,002 821,00002 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.STAVIVABAARAABCZ0005101154138,00138,00+5,99138,00138,0040055 20088,20147,00
RMS MEZZANINEBAAPVTCS00084162512 175,002 175,000,002 175,002 175,00001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 111,001 111,00+0,181 111,001 111,004651 106380,101 127,50
SČ ARMATURKABAASCARMCS0005003854162,00165,60+2,22162,00165,6000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 370,002 370,00+3,492 370,002 370,00001 939,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 223,003 223,00-2,023 223,003 223,0026 4462 600,003 655,00
SELGENBAASELGECZ0009033650470,00470,000,00470,00470,0000251,00470,00
SETUZABAASETUZCZ0008460052391,60391,60+2,70391,60391,6000183,00394,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 152,601 130,50-2,541 130,001 152,607079 331516,001 220,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00330,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458675,10675,10+0,74675,10675,10106 751312,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259420,00441,00+5,00420,00441,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 423,003 425,30+0,063 423,003 425,50413 6991 943,303 425,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 502,002 502,00-0,312 502,002 502,00410 0082 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 300,001 170,00-10,001 170,001 300,0000801,101 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952687,80690,80+3,87687,80690,8000336,50739,00
SPOLANABAASPOLACS000842495891,0091,00+3,4091,0091,00555 00562,8099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858172,50173,30+0,23172,50173,3018632 21686,80180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753231,20231,200,00231,20231,2000156,80280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 920,601 920,40-0,011 920,401 920,60713 4441 715,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 300,103 300,100,003 300,103 300,10002 593,203 600,10
SUBTERRABAASBTERCS00050230501 059,001 059,00-4,111 059,001 059,0099 531837,001 104,50
ŠMERAL BRNOBAASMERACS0005029354158,30158,300,00158,30158,300068,20180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 070,001 070,000,001 070,001 070,0000843,001 120,00
TATRABAATATRACS000501845652,8053,60-1,1052,3053,9058431 11129,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950800,00800,00-2,43800,00800,00108 000400,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 251,001 251,000,001 251,001 251,0000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351125,10125,10-4,57125,10125,10192 37756,00131,10
TOMABAATOMACZ0005088559280,00252,00-10,00252,00280,005614 89670,50280,00
TRANZABAATRANZCZ0005076356119,20119,200,00119,20119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 421,401 421,400,001 421,401 421,40001 149,601 750,00
UNIPETROLBAAUNIPECZ000909150065,5064,60-1,3763,9065,5017 7971 147 52642,1071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,5000136,00180,00
UNITED ENERGYBAAPSZTECS00084586591 460,001 460,00-2,661 460,001 460,003551 1001 180,001 529,50
UNITED ENERGYBABPSZTECZ0005113308148,00154,10+5,54148,00154,1000124,00156,20
VČ ENERGETIKABAAVCENGCZ00050769502 420,102 420,100,002 420,102 420,10002 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.BAAJIPCZ000500585024,1024,90+2,0422,3024,901 31831 69114,8067,00
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
VÍTKOVICEBAAVITKOCZ000509855822,0022,000,0022,0022,00102208,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855219,90219,900,00219,90219,9000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850397,30397,50+0,05397,30397,5000210,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056226,00226,000,00226,00226,0000171,00260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,0000139,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150294,50294,50-4,96294,50294,5041 178151,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657244,60244,600,00244,60244,6000130,10245,40
VULKANBAAVULKACZ0005100453310,10310,00-0,80310,00310,10123 721165,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 200,003 200,00+2,813 200,003 200,001032 0002 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,1031,100,0031,1031,100022,7031,10
ZČ ENERGETIKABAAZCENGCZ00050773545 050,605 050,600,005 050,605 050,60003 756,606 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 500,004 500,000,004 500,004 500,00002 707,004 600,00
ŽĎASBAAZDASCS0005031152357,00357,00-2,00357,00357,00103 570243,80387,20
ŽOS NYMBURKBAAZOSNYCZ000904835110,2010,20+9,6710,2010,202 49025 3989,3064,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 200,001 200,00+1,601 200,001 200,002732 400850,201 870,00