zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 6:01
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 01.06.2004

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.

30.04.200431.05.2004
02.06.200401.07.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852351,20348,00+1,66348,00351,204214 683138,60350,00
AMMANN CRBAASTVSTCS0005003755260,00260,00-0,49260,00260,0020152 260245,10302,10
ATAS NÁCHODBAAATSNACS0005028257315,10315,100,00315,10315,1000292,80400,00
AVIABAAAVIACS000502075926,2026,200,0026,2026,200019,0037,00
BMTBAABMTBOCS0005030758432,10425,70-1,48425,70432,1000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607255,90255,90+0,23255,90255,90369 212193,50264,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454767,10767,10-3,55767,10767,1000577,50822,60
BRISK TÁBORBAABRITACZ00050748561 149,001 149,000,001 149,001 149,0000600,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 033,001 033,000,001 033,001 033,0000988,901 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009331,10331,100,00331,10331,1000260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207313,40316,80+3,05313,40316,8000222,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201263,00263,00+0,76263,00263,0000249,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 300,003 300,000,003 300,003 300,00002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00850,00
ČECHOFRACHTBAACECHFCZ00084134575 101,005 300,00+3,905 101,005 300,001 5828 070 4844 157,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556512,10516,70+5,32512,10516,7000460,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 180,0011 180,00+1,0811 180,0011 180,00006 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156870,10870,10-7,23870,10870,103026 103853,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607438,30435,000,00435,00438,30769336 031210,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752225,90248,40+8,85225,90248,4000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457250,00250,00+2,45248,00250,0012130 170111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574177,1079,20+1,7977,0079,20675 18955,00127,40
ČEZ, A.S.BAACEZCZ0005112300186,00186,10+0,59183,80186,5022 0104 067 684106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051348,60348,600,00348,60348,6000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 961,801 961,80-0,641 961,801 961,80001 691,501 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353331,20331,20+1,03331,20331,2000250,10490,10
ENERGOAQUABAAENRGACS0008419750807,50807,500,00807,50807,5000629,20902,70
EUROVIA CSBAASTASZCS00050228541 679,101 700,00+1,241 679,101 700,00001 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 300,0016 300,000,0016 300,0016 300,000011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751745,50745,500,00745,50745,5000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 149,002 149,000,002 149,002 149,0024 2981 945,002 533,00
HYPOTEČNÍ BANKABACREGICZ00080305091 292,501 300,90-0,211 292,501 300,9000818,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 404,102 404,100,002 404,102 404,10001 935,002 800,00
II.EPIC HOLDINGBFACZCOICZ0009085908174,00174,000,00174,00174,0000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001648,90648,00-0,13648,00648,9000500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904145,80145,000,00145,00145,8000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753873,20873,200,00873,20873,2000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657789,10795,10-6,45789,10795,1097 138562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 619,502 619,500,002 619,502 619,50002 052,002 850,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 950,002 950,000,002 950,002 950,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158413,10413,100,00413,10413,1000370,10451,10
JIHOSTROJBAAJIHSTCS0005036367132,50132,500,00132,50132,500056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955326,00326,000,00326,00326,0000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 965,102 966,50+4,822 965,102 966,50002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 200,004 200,000,004 200,004 200,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 505,601 505,60-2,861 505,601 505,6046 0221 490,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 711,102 711,10-4,532 711,102 711,1012 7112 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150381,20384,70+0,91381,20384,7000255,00395,90
KDYNIUMBAAKDYNICZ00050236552 852,602 855,10+0,082 852,602 855,10002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 800,002 801,00-1,602 800,002 802,0037103 6331 825,903 417,40
KOVOSVITBAAKOSVICS0005004464427,60428,000,00427,60428,0000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 071,601 101,20+2,761 071,601 101,2000922,301 216,80
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351109,80109,800,00109,80109,800088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955420,20420,200,00420,20420,2000400,00586,80
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 699,501 699,500,001 699,501 699,50001 000,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251900,10900,100,00900,10900,1000810,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853684,50684,600,00684,50687,4000541,10733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804290,90290,900,00290,90290,9000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 200,001 200,00+4,771 200,001 200,001416 8001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,7031,50+9,7528,7031,500022,2034,90
MADETABAAJIMLECS0008420550516,70516,70-5,95516,70516,702110 851460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755454,60454,600,00454,60454,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960136,00136,000,00136,00136,00202 720115,60179,00
METALIMEXBAAMETLXCS00084124582 297,502 297,500,002 297,502 297,50001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759570,00570,000,00570,00570,0000330,00570,00
MOTORPALBAAMOTORCZ0005084558377,00389,80+3,39377,00389,8000240,00389,80
NKT CABLESBAAKABKLCZ0005082255680,00680,00+0,44680,00680,0032 040563,30696,70
OKDBAAOKDCZ0005100651380,10380,50-2,43380,10380,507628 903180,10390,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 152,401 037,20-9,991 037,201 152,4000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380011,0011,00-5,1711,0011,005005 5009,0019,90
OSTROJBAAOSTROCS0008435558250,00250,00+1,70247,80250,00817204 096160,00278,40
O2 C.R.BAATELECCZ0009093209326,00326,00-1,09325,00326,00753245 296245,00377,00
PARAMOBAAPARAMCZ0005091355551,00551,10+3,51551,00551,1000442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,00110,60+2,40108,00110,600090,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 293,4015 157,50+1,3215 157,5015 512,300012 286,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 301,901 301,90-2,101 301,901 301,9000793,101 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652252,50252,50-2,88252,50253,400091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 935,301 935,300,001 935,301 935,30001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,90635,90-0,12635,90635,9000588,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 132,703 132,700,003 132,703 132,70002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 016,403 016,40+1,083 016,403 016,40002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 397,501 397,500,001 397,501 397,50001 075,001 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154177,50178,10+0,62177,50178,100092,10178,10
RMS MEZZANINEBAAPVTCS00084162512 697,402 710,00+5,692 697,402 728,80102277 3961 701,102 710,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455768,20768,20-9,97768,20768,2096 914413,001 580,00
SČ ARMATURKABAASCARMCS0005003854131,20131,200,00131,20131,2000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 241,202 241,20-3,292 241,202 241,2012 2412 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 971,802 971,800,002 971,802 971,80002 700,003 655,00
SELGENBAASELGECZ0009033650485,00485,000,00485,00485,0031 455253,20485,00
SETUZABAASETUZCZ0008460052373,50379,900,00373,50379,9000228,50420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 222,001 221,00-1,211 221,001 222,004048 850700,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00290,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458685,00685,00-1,08685,00685,0064 110423,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259381,10380,100,00380,10381,1000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 302,003 301,000,003 301,003 302,00723 1112 616,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 320,002 320,000,002 320,002 320,00002 320,002 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251999,90999,00-0,09935,00999,9010096 733864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300117,20117,200,00117,20117,200095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952690,10690,10-0,27690,10690,104933 815500,00739,00
SPOLANABAASPOLACS000842495867,0070,00+4,4767,0070,000067,0099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,50155,500,00155,50155,5022935 610116,20180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,70185,100,00185,10186,7032359 755174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 906,601 906,60-4,471 906,601 906,6023 8131 825,002 113,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 796,003 796,00+0,763 796,003 796,00002 800,103 830,00
SUBTERRABAASBTERCS00050230501 137,501 137,50+0,171 137,501 137,5000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354152,00152,000,00152,00152,00101 520122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 625,501 625,50+1,591 625,501 625,5000843,001 625,50
TATRABAATATRACS000501845641,2036,10-7,4336,0041,205 008190 52929,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 057,50961,50+0,01961,501 057,5000402,00961,50
TEPLÁRNY BRNOBAATPLBOCS00084521571 235,001 235,00-3,331 235,001 235,001417 2901 062,201 326,00
TESLA KARLÍNBAATSLKACS0005021351127,30127,30+9,74127,30127,30192 41985,00140,80
TOMABAATOMACZ0005088559286,00286,00+2,69286,00286,0027378 07874,00331,10
TRANZABAATRANZCZ0005076356107,60107,600,00107,60107,600099,00134,30
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150079,8079,90+0,7579,3079,903 476276 30051,0080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308153,00160,00+2,23153,00160,00263 992132,00160,00
UNITED ENERGYBAAPSZTECS00084586591 522,001 522,000,001 522,001 522,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 503,002 503,60+0,022 503,002 503,60002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 850,003 850,00+0,523 850,003 850,00002 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658299,70299,70-0,53299,70299,70257 493245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585019,8021,00+6,0619,8021,003 00061 80014,8029,70
VHOSBAAVHOSCZ0009047254831,00831,000,00831,00831,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 560,001 560,000,001 560,001 560,00001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS0008465159902,00902,00-4,04902,00902,0021 804781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855820,5021,90+6,3120,5021,901 02022 31011,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850373,00373,000,00373,00373,0000305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353252,10252,100,00252,10252,1000187,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150205,00205,00-9,29205,00205,0071 435205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657219,00220,10-3,88219,00220,1000149,00262,00
VULKANBAAVULKACZ0005100453300,00300,000,00300,00300,0000233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,3031,300,0031,3031,300023,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 082,003 082,00-2,463 082,003 082,002061 6402 400,003 207,30
ZČ ENERGETIKABAAZCENGCZ00050773544 600,204 600,40-4,114 600,204 600,40313 8014 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 490,004 490,00+4,544 490,004 490,00522 4503 202,004 600,00
ŽĎASBAAZDASCS0005031152391,20391,20+0,30391,20391,2041 565250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 354,901 304,00-3,601 304,001 354,90001 083,101 870,00