Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 1:45
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 31.03.2004

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.

01.03.200430.03.2004
01.04.200430.04.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852296,00296,000,00296,00296,00144 144118,50307,00
ALIACHEMBABSYNTHCZ000511260712,5012,600,0012,5012,606568 2587,5017,30
ALIACHEMBAASYNTHCZ0005091959135,00130,10+3,17126,10135,0013417 53072,00165,00
AMMANN CRBAASTVSTCS0005003755271,80271,80-0,03271,80271,80143 805245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,30350,400,00350,30350,4000292,80405,00
AVIABAAAVIACS000502075937,0036,00-2,7036,0037,000019,0037,00
BMTBAABMTBOCS0005030758461,00461,100,00461,00461,1000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607247,70247,80+0,28247,60247,808019 817183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454763,40763,400,00763,40763,4000541,00781,70
BRISK TÁBORBAABRITACZ00050748561 100,001 100,000,001 100,001 100,001415 400495,001 100,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 010,001 010,00-9,821 010,001 010,002828 280821,601 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,10351,100,00351,10351,10155 267251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207321,10321,10-5,72321,10321,10103 211201,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201280,00280,00-0,03280,00280,0000235,60308,50
CONSUS IFBFACONINCZ000802830595,0095,000,0095,0095,00403 80047,40105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 501,003 501,000,003 501,003 501,00002 932,003 988,50
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00950,00
ČECHOFRACHTBAACECHFCZ00084134575 601,105 601,100,005 601,105 601,1015 6013 151,005 800,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556550,00550,00-0,21550,00550,002413 200387,90561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 935,0011 935,00+10,0011 935,0011 935,00111 9354 804,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 060,001 060,00+4,941 060,001 060,002021 200692,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607484,00490,00+2,55481,50499,101 105542 536183,30507,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752251,10251,100,00251,10251,1000165,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025854,1054,100,0054,1054,102 155119 59528,8056,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457263,00270,20-0,29263,00270,2013235 15478,30271,00
ČESKÝ INV.HOLDINGBFACRSLTCZ0008005741107,10106,80-0,28106,40107,1063467 81255,00127,40
ČEZ, A.S.BAACEZCZ0005112300191,00191,00+0,31190,50193,201 429273 92697,50191,30
ČKD KUTNÁ HORABAACKDKHCS0005008051360,10360,10-0,02360,10360,1000350,00424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 900,001 900,000,001 900,001 900,00001 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.LOUNYBAAELEKTCZ0005092353343,60343,600,00343,60343,6000250,10490,10
ENERGOAQUABAAENRGACS0008419750800,20800,200,00800,20800,2000490,10902,70
EUROVIA CSBAASTASZCS00050228541 640,501 640,50+2,211 640,501 640,50001 110,101 674,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 657,0016 661,10+0,0216 657,0016 661,100011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751768,60768,600,00768,60768,6000580,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 061,502 062,10-4,102 061,502 062,10001 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 315,001 346,80+2,411 315,001 346,8000760,001 475,20
CHEVAK CHEBBAAVOKCHCZ0009061750216,10216,100,00216,10216,1000167,10348,00
IDEAL STANDARDBAAKEZTECS00084170692 468,102 468,10+0,142 468,102 468,10001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,20151,200,00151,20151,2000134,20191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001650,00592,50-8,84592,50650,00127 685480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904110,10110,10-8,25110,10110,10151 652110,00292,00
JÁCHYMOV PMBAALAZJACS0008446753901,20901,200,00901,20901,2000720,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657764,20850,00+0,11764,20850,003023 784562,10880,00
JČ ENERGETIKABAAJIHENCZ00050770572 432,602 432,60+2,632 432,602 432,60002 052,002 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 902,002 902,000,002 902,002 902,00002 700,003 033,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,10410,10+0,02410,10410,1000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367130,50130,500,00130,50130,500056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955309,00309,00-9,64309,00309,00185 562294,70370,00
JM ENERGETIKABAAJMENGCZ00050779582 922,002 922,100,002 922,002 922,10002 556,303 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 300,004 300,000,004 300,004 300,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,201 501,200,001 501,201 501,2069 0071 490,002 015,00
KABLO ELEKTROBAAKABLOCS00050341562 946,002 946,000,002 946,002 946,00002 230,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150270,60270,60-9,22270,60270,60308 118255,00357,00
KDYNIUMBAAKDYNICZ00050236552 573,102 573,100,002 573,102 573,10002 145,502 890,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 211,903 218,60-0,073 204,203 254,70179578 0011 825,903 221,00
KOVOSVITBAAKOSVICS0005004464363,00370,00+1,31363,00370,005419 784351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 062,001 062,000,001 062,001 062,0000767,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335196,9096,90-9,8696,9096,90302 90790,00164,00
K-T-V INVESTBAAKOTVACZ0009048955484,60484,600,00484,60484,6000350,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 311,501 311,500,001 311,501 311,5000950,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251902,40902,40+0,02902,40902,4076 317678,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853673,50680,00+0,93673,50685,0000447,00714,20
LE CYGNE SPORT.GR.BAACYGNECZ0009078804233,70233,70-3,10233,70233,70153 506225,80394,40
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 OSTRAVABAANOVHUCZ0005098251596,00600,00+0,65588,20610,0012 9567 831 42688,00800,00
MADETABAAJIMLECS0008420550570,10570,10-0,01570,10570,102111 972416,20647,50
MEDICAMENTABAAMEDIKCZ0008455755411,20411,200,00411,20411,202822333,40556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960130,00135,00+7,91130,00140,0014519 44896,00179,00
METALIMEXBAAMETLXCS00084124582 225,502 250,10+2,272 225,502 250,60001 720,002 250,10
MILETABAAMILETCS000502745763,5063,500,0063,5063,501276254,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,20173,200,00173,20173,2000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759450,00450,00+1,32450,00450,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558296,00301,00+7,11296,00301,00329 562240,00322,00
NKT CABLESBAAKABKLCZ0005082255681,40681,40+0,05680,90681,4096 132544,00771,40
OKDBAAOKDCZ0005100651325,90314,20+1,32314,10325,9025381 328131,00320,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 600,001 601,00+0,061 600,001 601,0000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,0016,10+0,6216,0016,10009,0019,90
OSTROJBAAOSTROCS0008435558225,10225,40-2,84225,10232,0018542 108142,10247,50
OTAVAN TŘEBOŇBAAOTAVACZ0005090852126,90126,900,00126,90126,900046,00127,90
O2 C.R.BAATELECCZ0009093209332,50335,90+0,62332,00343,703 1981 081 556245,00380,00
PARAMOBAAPARAMCZ0005091355581,00582,000,00581,00582,0084 650442,20634,30
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958107,00107,10+2,88107,00107,100087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886919 500,0019 327,90+3,1719 152,1019 500,00761 477 15310 972,5020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 120,401 120,40+5,001 120,401 120,4000765,501 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652201,10201,10+0,44201,10201,1010521 11686,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 811,701 811,700,001 811,701 811,70001 722,202 271,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158670,00670,000,00670,00670,009060 300662,50908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 152,803 078,30-2,363 078,303 152,80002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 853,302 853,300,002 853,302 853,30002 464,403 200,00
PRIOR ČRBAAPRICBCS0008457859110,10121,10+11,51110,10121,1000105,60165,00
PSVSBAAPRSVOCZ00051115001 314,001 314,10+0,071 314,001 314,1000910,201 335,10
RAAB KARCH.STAVIVABAARAABCZ0005101154136,00136,000,00136,00136,000089,10147,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 800,00-8,861 800,001 800,00610 8001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 000,101 000,10-0,051 000,101 000,102222 002380,101 127,50
SČ ARMATURKABAASCARMCS0005003854150,00150,000,00150,00150,0000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 330,102 330,10-2,512 330,102 330,10818 6412 000,002 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,0013 2002 610,003 655,00
SELGENBAASELGECZ0009033650427,50427,500,00427,50427,5000253,20470,00
SETUZABAASETUZCZ0008460052413,60397,50-3,89397,40413,6000183,00413,60
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 160,001 160,00-2,521 160,001 160,002529 000543,201 220,00
SFINXBAASFINXCS0005036458180,00180,000,00180,00180,0000180,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458695,00695,000,00695,00695,0000326,20735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259430,00430,000,00430,00430,0000323,60502,50
SM ENERGETIKABAASMENGCZ00050783523 425,303 425,000,003 425,003 425,30620 5512 105,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 525,002 525,000,002 525,002 525,00002 450,003 107,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 099,501 099,500,001 099,501 099,5000801,101 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,000,00100,00100,0000100,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952690,00685,00-0,72682,50690,10533364 165361,80739,00
SPOLANABAASPOLACS000842495886,5086,50-0,4686,5086,5031827 50764,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858168,40167,80-0,35167,80168,4015025 24487,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753252,00252,000,00252,00252,0000170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 935,60-0,731 935,601 950,00815 5571 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 575,103 575,100,003 575,103 575,10002 775,803 600,10
SUBTERRABAASBTERCS00050230501 066,001 066,00-6,361 066,001 066,0066 396837,001 150,10
ŠMERAL BRNOBAASMERACS0005029354170,30170,300,00170,30170,3081 36275,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 075,501 075,50+0,041 075,501 075,5066 453843,001 120,00
TATRABAATATRACS000501845647,5047,500,0047,5047,501 53472 86529,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950770,00820,00+6,49770,00820,00297241 940402,00850,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 255,001 255,10+0,071 255,001 255,1000932,001 430,40
TESLA KARLÍNBAATSLKACS0005021351126,30126,300,00126,30126,300056,00131,10
TOMABAATOMACZ0005088559320,00297,10-10,26297,00320,0010331 19071,40331,10
TRANZABAATRANZCZ0005076356119,20119,200,00119,20119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 279,401 279,400,001 279,401 279,40001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150064,8065,00+1,0864,4065,107 928515 09445,5071,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,10150,100,00150,10150,1000136,00180,00
UNITED ENERGYBABPSZTECZ0005113308160,00160,000,00160,00160,0000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 500,001 530,00+2,001 500,001 530,00001 200,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 500,102 500,100,002 500,102 500,1025 0002 172,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 850,003 850,00+0,153 850,003 850,0027 7002 650,003 850,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,20311,200,00311,20311,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,0022,10+10,5021,0022,100014,8061,00
VHOSBAAVHOSCZ00090472541 000,101 000,100,001 000,101 000,1000632,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 505,101 510,100,001 505,101 510,10710 5411 400,001 620,00
VÍNO MIKULOVBAAVINOMCS00084651591 009,601 009,600,001 009,601 009,6000781,001 010,00
VÍTKOVICEBAAVITKOCZ000509855818,5016,70-9,2316,7018,506 545113 9238,8030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855220,10220,100,00220,10220,1000200,10297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850381,00381,000,00381,00381,0000212,00415,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056225,00225,000,00225,00225,0000180,00260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,0000150,40325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150300,00315,00+5,00300,00315,0000176,40349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657239,60239,600,00239,60239,6000149,00249,00
VULKANBAAVULKACZ0005100453305,00305,00-3,93305,00305,002610231,20392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158573 000,103 020,00+0,663 000,103 125,002576 8302 256,203 200,00
WIENERBERGER C.P.BAEJICIHCZ000511550130,2030,20-3,2030,2030,201123 38223,9031,20
ZČ ENERGETIKABAAZCENGCZ00050773544 800,004 700,20-2,084 700,104 800,10004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 080,004 080,000,004 080,004 080,00002 760,504 600,00
ŽĎASBAAZDASCS0005031152353,10353,100,00353,10353,1000243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 273,101 273,10-5,691 273,101 273,104253 470875,501 870,00