Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 9:34
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 12.04.2004

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.

Data jsou ze dne 09.04.2004
12.03.200409.04.2004
13.04.200412.05.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852295,00330,00+9,63295,00330,00531174 495120,20330,00
AMMANN CRBAASTVSTCS0005003755288,10288,10-0,10288,10288,1000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,30350,400,00350,30350,4000292,80405,00
AVIABAAAVIACS000502075925,2026,00+3,1725,2026,000019,0037,00
BMTBAABMTBOCS0005030758486,10486,10+4,53486,10486,1000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607249,20250,00+0,36249,20250,005513 722183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454760,30760,300,00760,30760,3000541,00781,70
BRISK TÁBORBAABRITACZ00050748561 150,001 150,00+4,541 150,001 150,0000500,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 010,001 010,000,001 010,001 010,0000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,10351,100,00351,10351,1000251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207333,40333,400,00333,40333,4000201,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201274,50288,10+4,95274,50288,1000238,10308,50
CONSUS IFBFACONINCZ000802830592,2092,200,0092,2092,200048,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 331,303 400,00+2,063 331,103 400,00002 932,003 988,50
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0021 440657,00950,00
ČECHOFRACHTBAACECHFCZ00084134577 003,707 003,700,007 003,707 003,70003 151,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556531,20531,20+0,66531,20531,2000389,80561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 405,0011 405,00+1,8011 405,0011 405,00445 6204 804,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 020,001 020,000,001 020,001 020,0033 060692,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607495,00495,000,00492,00496,002 5801 277 110183,30507,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752255,50260,00+1,84255,50260,0000165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025854,3054,30+0,3654,3054,301 13162 97630,0056,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457272,30272,60+2,82272,30272,60297 89986,10272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574196,0091,00-5,2091,0096,0018316 88155,00127,40
ČEZ, A.S.BAACEZCZ0005112300196,40195,80-0,30193,30197,4014 0712 747 986101,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051360,10360,100,00360,10360,1000350,00424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 805,001 805,000,001 805,001 805,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 000,901 000,900,001 000,901 000,9000470,001 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353341,20341,30+1,48341,20341,3000250,10490,10
ENERGOAQUABAAENRGACS0008419750783,20783,200,00783,20783,2000490,10902,70
EUROVIA CSBAASTASZCS00050228541 660,001 660,00+2,781 660,001 660,00252418 3201 122,201 674,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 550,0016 350,10-1,2016 350,0016 550,000011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751737,10737,100,00731,70737,1000640,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 101,102 100,00-1,642 100,002 101,103165 1101 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 255,101 291,00+2,861 255,101 292,5000760,001 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750175,20175,20-9,92175,20175,20508 760167,10348,00
IDEAL STANDARDBAAKEZTECS00084170692 250,002 250,00-4,762 250,002 250,0012 2501 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2015022 680134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001600,00650,000,00600,00650,003622 900480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904125,00125,000,00125,00125,0000110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753867,20867,20-0,58867,20867,2054 336750,001 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657795,00849,90-0,01765,10849,904838 757562,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 410,002 370,20-1,652 370,202 410,00511 8912 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 902,002 902,000,002 902,002 902,00002 700,003 033,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158405,10405,10-1,21405,10405,1072 836337,50451,10
JIHOSTROJBAAJIHSTCS0005036367130,60130,600,00130,60130,600056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955325,10325,100,00325,10325,1061 951306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 922,002 922,000,002 922,002 922,00002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 300,004 300,000,004 300,004 300,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,600,001 550,601 550,60001 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 805,002 942,60+5,052 805,002 942,60002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150321,30332,40+3,45321,30332,4000255,00357,00
KDYNIUMBAAKDYNICZ00050236552 890,002 890,000,002 890,002 890,00002 145,502 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 376,003 368,70-0,393 342,303 376,00120403 0821 825,903 382,20
KOVOSVITBAAKOSVICS0005004464377,30377,30+0,05377,30377,30103 773351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 101,201 101,200,001 101,201 101,2000767,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,6095,600,0095,6095,600088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955460,20460,200,00460,20460,2000355,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 296,301 296,30+0,011 296,301 296,3033 889950,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251922,30922,300,00922,30922,3000680,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853700,00700,00+0,35700,00700,004229 400447,00714,20
LE CYGNE SPORT.GR.BAACYGNECZ0009078804271,00271,000,00271,00271,00287 588225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,101 350,100,001 350,101 350,10001 195,101 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,8026,800,0026,8026,800022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251608,10610,00+0,64600,80610,1050 54030 782 48288,10800,00
MADETABAAJIMLECS0008420550622,50627,50+0,80622,50627,5000416,20647,50
MEDICAMENTABAAMEDIKCZ0008455755393,90393,900,00393,90393,9000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,00135,00-0,07135,00135,00527 02096,00179,00
METALIMEXBAAMETLXCS00084124582 205,002 205,00+0,222 205,002 205,00001 720,002 275,00
MILETABAAMILETCS000502745764,6064,600,0064,6064,600054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552166,30166,30-3,98166,30166,3091 497156,00230,40
MJM LITOVELBAAZZNSRCS0008434759450,00450,000,00450,00450,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558316,70311,20-0,03311,20316,70154 696240,00322,00
NKT CABLESBAAKABKLCZ0005082255690,00690,00+2,96690,00690,0021 380544,00723,40
OKDBAAOKDCZ0005100651321,00322,10+0,34321,00332,0021067 771150,10330,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 621,201 621,200,001 621,201 621,2000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,4016,400,0016,4016,40009,0019,90
OSTROJBAAOSTROCS0008435558252,00230,10-2,66230,10252,00436108 561142,10247,50
OTAVAN TŘEBOŇBAAOTAVACZ0005090852125,60135,60+7,61125,60135,60537 14746,00135,60
O2 C.R.BAATELECCZ0009093209350,50349,00+0,22332,90351,002 149751 703245,00380,00
PARAMOBAAPARAMCZ0005091355581,00580,50+0,86580,50581,0031 742442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,00103,00+9,80103,00103,00757 72587,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886919 027,3019 029,50-0,8619 027,3019 029,50357 08410 972,5020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 120,401 120,90+5,051 120,401 120,9000770,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652213,40221,00+8,17213,40221,000086,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 856,701 856,700,001 856,701 856,80001 722,202 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158673,00673,000,00673,00673,0010671 338662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 850,502 920,50+2,472 850,503 000,001029 3032 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 045,003 045,00+5,003 045,003 045,00002 541,203 200,00
PRIOR ČRBAAPRICBCS0008457859111,70101,60+0,39101,60111,700098,40165,00
PSVSBAAPRSVOCZ00051115001 319,601 320,000,001 319,601 320,0000995,101 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154136,70136,700,00136,70136,700090,10147,00
RMS MEZZANINEBAAPVTCS00084162511 980,001 980,000,001 980,001 980,00001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 000,101 000,10-9,081 000,101 000,1022 000380,101 127,50
SČ ARMATURKABAASCARMCS0005003854131,20131,200,00131,20131,2000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 395,002 395,00+3,902 395,002 395,0089213 1552 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,0026 4002 612,303 655,00
SELGENBAASELGECZ0009033650405,00405,000,00405,00405,0041 620253,20470,00
SETUZABAASETUZCZ0008460052411,10411,100,00411,10411,1041 644183,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 150,101 150,10-0,421 150,101 150,101 9432 273 031543,201 220,00
SFINXBAASFINXCS0005036458162,00162,000,00162,00162,0000162,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458655,60655,60+5,72655,60655,6042 622340,00735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259350,00350,00-9,79350,00350,005017 500323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 362,203 362,20+0,023 362,203 362,2026 7242 205,403 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 550,002 550,000,002 550,002 550,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 099,001 099,000,001 099,001 099,003336 267801,101 300,00
SOFTWARE 602BAASOFTWCZ000909230095,0095,000,0095,0095,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952670,00690,00+2,98666,00690,00189128 920381,10739,00
SPOLANABAASPOLACS000842495881,5078,20-4,1678,0081,5075460 84365,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,40161,90+0,18161,40165,00805131 90091,50180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753232,30232,30-9,99232,30232,304929170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782532 050,001 950,100,001 950,102 050,0055112 2511 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 450,003 300,00-7,693 300,003 450,00620 5502 780,003 600,10
SUBTERRABAASBTERCS00050230501 183,601 183,600,001 183,601 183,6000837,001 183,60
ŠMERAL BRNOBAASMERACS0005029354172,10171,60+0,11171,60172,10437 38375,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 090,501 090,50-0,041 090,501 090,5044 362843,001 120,00
TATRABAATATRACS000501845646,2046,20+0,2146,2046,20723 32629,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950820,00810,00-1,21810,00820,0000402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 257,401 257,40+0,021 257,401 257,4011 257932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351131,10133,00+1,52131,10133,000056,00133,00
TOMABAATOMACZ0005088559291,80293,00+0,51291,20293,006920 12871,40331,10
TRANZABAATRANZCZ0005076356108,00108,000,00108,00108,000099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 279,401 279,400,001 279,401 279,40001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150067,4067,00-0,5966,1068,6020 2211 358 49445,5071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00142,50-5,00142,50150,0000136,00180,00
UNITED ENERGYBABPSZTECZ0005113308160,00160,000,00160,00160,0034254 720124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 500,001 500,000,001 500,001 500,00001 212,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 440,002 470,00+1,222 440,002 470,00002 230,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 575,003 575,000,003 575,003 575,00002 650,003 850,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658304,30304,300,00304,30304,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585022,0022,00+6,2822,0022,0010 000220 00014,8061,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000632,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,101 511,100,001 511,101 511,10001 400,001 620,00
VÍNO MIKULOVBAAVINOMCS0008465159922,10922,100,00922,10922,1000781,001 010,00
VÍTKOVICEBAAVITKOCZ000509855818,0018,90+4,4118,0018,909 290168 4768,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855220,20220,200,00220,20220,2000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850381,00381,00-2,30381,00381,00259 525230,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056225,10225,100,00225,10225,1000187,30260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,00+0,16301,00301,0000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150310,00310,00-3,12310,00310,0000192,50349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657257,60244,80-4,96244,80257,6000149,00257,60
VULKANBAAVULKACZ0005100453317,50317,50+4,09317,50317,5000233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 127,503 137,60+0,313 127,503 137,60002 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550132,3032,30+1,2532,3032,301324 26423,9032,30
ZČ ENERGETIKABAAZCENGCZ00050773544 802,304 802,30+0,034 802,304 802,3014 8024 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 050,004 050,000,004 050,004 050,00002 800,004 600,00
ŽĎASBAAZDASCS0005031152355,00360,000,00355,00360,0031 070243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 335,101 330,00-0,741 330,001 340,0000964,301 870,00