zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 10:20
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 02.06.2004

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.

03.05.200401.06.2004
03.06.200402.07.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852352,30352,30+1,23352,30352,306322 195138,60352,30
AMMANN CRBAASTVSTCS0005003755260,00260,000,00260,00260,0000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257315,10315,100,00315,10315,1000292,80400,00
AVIABAAAVIACS000502075926,2026,200,0026,2026,200019,0037,00
BMTBAABMTBOCS0005030758425,70425,700,00425,70425,7000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607255,50255,40-0,19255,40255,504511 495193,50264,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454767,10767,100,00767,10767,1000577,50822,60
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. HOLDINGBFAPRVZECZ0009089207307,30307,30-2,99307,30307,30185 531222,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201263,00263,000,00263,00263,0000249,10308,50
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 290,505 290,50-0,175 290,505 290,50004 157,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556527,30527,30+2,05527,30527,3000460,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 060,0011 060,00-1,0711 060,0011 060,00222 1206 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156900,00900,00+3,43900,00900,0098 100853,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607435,00429,70-1,21429,70439,20380164 820210,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752248,40248,400,00248,40248,40122 981207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457248,00245,00-2,00244,00248,0014836 214111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574177,0077,00-2,7777,0077,00604 62055,00127,40
ČEZ, A.S.BAACEZCZ0005112300185,00189,90+2,04185,00190,003 667690 835106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051348,60348,600,00348,60348,6000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 961,801 870,00-4,671 870,001 961,80001 691,501 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353331,20331,200,00331,20331,2000250,10490,10
ENERGOAQUABAAENRGACS0008419750807,50811,00+0,43807,50811,0000629,20902,70
EUROVIA CSBAASTASZCS00050228541 689,501 689,50-0,611 689,501 689,50001 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 600,3015 600,30-4,2915 600,3015 600,30115 60011 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 148,402 148,40-0,022 148,402 148,4065139 6461 945,002 533,00
HYPOTEČNÍ BANKABACREGICZ00080305091 292,501 282,50-1,411 282,501 292,5000818,001 475,20
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 OLYMPIKBACOLYMPCZ0008437001648,00648,000,00648,00648,0000500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904132,00132,00-8,96132,00132,00151 980110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753873,20873,200,00873,20873,2000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657849,90849,90+6,89849,90849,9032 550562,20900,00
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
JIHOSTROJBAAJIHSTCS0005036367132,50132,500,00132,50132,5081 06056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955326,00326,10+0,03326,00326,1000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 833,002 833,00-4,502 833,002 833,0038 4992 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 200,004 200,000,004 200,004 200,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,001 550,00+2,941 550,001 550,00001 490,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 843,902 843,90+4,892 843,902 843,90002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150395,30395,30+2,75395,30395,3000255,00395,90
KDYNIUMBAAKDYNICZ00050236552 800,002 800,00-1,922 800,002 800,00514 0002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 806,102 843,20+1,502 806,102 843,2047132 8041 825,903 417,40
KOVOSVITBAAKOSVICS0005004464440,00442,00+3,27440,00442,006528 640351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 101,201 102,10+0,081 101,201 102,1000922,301 216,80
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351109,80109,800,00109,80109,800088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955420,20420,30+0,02420,20420,3000400,00586,80
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 699,501 699,500,001 699,501 699,50001 000,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251885,60885,60-1,61885,60885,6000810,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853689,10689,10+0,65685,60689,1000541,10733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804290,90290,900,00290,90290,9000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 200,001 221,50+1,791 200,001 221,50001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,4030,40-3,4930,4030,400022,2034,90
MADETABAAJIMLECS0008420550540,00540,10+4,52540,00540,1000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755454,60454,600,00454,60454,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960136,00140,50+3,30136,00140,5000115,60179,00
METALIMEXBAAMETLXCS00084124582 255,002 255,00-1,842 255,002 255,003272 1601 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759570,00570,000,00570,00570,0000330,00570,00
MOTORPALBAAMOTORCZ0005084558387,80387,80-0,51387,80387,8000240,00389,80
NKT CABLESBAAKABKLCZ0005082255695,00695,10+2,22695,00695,1000563,30696,70
OKDBAAOKDCZ0005100651380,90367,10-3,52366,60380,9022885 048180,10390,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 094,801 094,80+5,551 094,801 094,8000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380011,0011,000,0011,0011,00009,0019,90
OSTROJBAAOSTROCS0008435558246,00247,00-1,20234,10250,0034183 394160,00278,40
O2 C.R.BAATELECCZ0009093209323,10329,00+0,92323,10329,001 710560 237245,00377,00
PARAMOBAAPARAMCZ0005091355551,00551,20+0,01551,00551,2000442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,10103,10-6,78103,10103,10242 47490,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 010,0014 994,90-1,0714 994,7015 010,0016240 05412 286,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 301,901 301,900,001 301,901 301,9000793,101 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652252,50247,50-1,98247,50252,500091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 128,802 128,80+9,992 128,802 128,8024 2581 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,90641,10+0,81635,90641,1000588,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 132,703 132,700,003 132,703 132,70002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 034,303 044,00+0,913 034,303 044,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 397,501 397,500,001 397,501 397,50001 075,001 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154177,80171,10-3,93171,10177,800092,10178,10
RMS MEZZANINEBAAPVTCS00084162512 980,002 990,00+10,332 980,002 990,0054161 3601 701,102 990,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455845,00845,00+9,99845,00845,0043 380413,001 580,00
SČ ARMATURKABAASCARMCS0005003854131,20131,200,00131,20131,205656115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 231,302 231,30-0,442 231,302 231,3024 4632 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 971,802 971,800,002 971,802 971,80002 700,003 655,00
SELGENBAASELGECZ0009033650483,50483,50-0,30483,50483,5000253,20485,00
SETUZABAASETUZCZ0008460052379,90379,900,00379,90379,9012346 728228,50420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 220,101 222,10+0,091 220,101 222,106478 114700,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00290,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458685,00685,000,00685,00685,0042 740423,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259380,10380,100,00380,10380,1093 421336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 300,103 300,10-0,023 300,103 300,1013 3002 616,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 270,802 270,80-2,122 270,802 270,801022 7082 270,802 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251935,60910,10-8,89910,10935,608478 315864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300117,20117,200,00117,20117,200095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952690,10690,00-0,01690,00690,103624 842500,00739,00
SPOLANABAASPOLACS000842495870,0070,000,0070,0070,00642067,0099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,50155,30-0,12155,30155,5043367 308116,20180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,30186,30+0,64186,30186,3000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 996,001 996,00+4,681 996,001 996,00001 825,002 113,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 800,003 800,00+0,103 800,003 800,0013 8002 800,103 830,00
SUBTERRABAASBTERCS00050230501 137,501 117,50-1,751 117,501 137,5000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354152,50152,50+0,32152,50152,5000122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 625,501 625,500,001 625,501 625,5000843,001 625,50
TATRABAATATRACS000501845638,0034,20-5,2634,2039,807 487270 25429,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 101,001 145,60+19,141 101,001 145,6000402,001 145,60
TEPLÁRNY BRNOBAATPLBOCS00084521571 277,501 277,50+3,441 277,501 277,50001 062,201 326,00
TESLA KARLÍNBAATSLKACS0005021351127,60127,60+0,23127,60127,60577 27385,00140,80
TOMABAATOMACZ0005088559290,00290,00+1,39290,00290,0010029 00074,00331,10
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
UNIPETROLBAAUNIPECZ000909150079,8079,70-0,2579,4080,007 434594 28851,0080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308153,00152,00-5,00152,00153,00676103 028132,00160,00
UNITED ENERGYBAAPSZTECS00084586591 522,001 522,000,001 522,001 522,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 503,602 503,600,002 503,602 503,60002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 850,003 850,000,003 850,003 850,00002 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,30301,30+0,53301,30301,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,5021,50+2,3821,5021,500014,8029,70
VHOSBAAVHOSCZ0009047254900,00900,00+8,30900,00900,0054 500691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 560,001 560,100,001 560,001 560,10001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS0008465159902,00902,000,00902,00902,0000781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855821,3021,30-2,7321,1021,300011,7030,30
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.PARDUBICBAAVOKPACZ0009064150205,00205,000,00205,00205,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657219,00219,00-0,49219,00219,0000149,00262,00
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.BAEJICIHCZ000511550131,1031,10-0,6331,1031,10561 74223,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 160,003 160,00+2,533 160,003 160,00002 400,003 207,30
ZČ ENERGETIKABAAZCENGCZ00050773544 797,704 797,70+4,284 797,704 797,70004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 100,004 100,00-8,684 100,004 100,0028 2003 202,004 600,00
ŽĎASBAAZDASCS0005031152386,50383,00-2,09383,00390,003212 354250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 304,001 315,50+0,881 297,601 315,50001 083,101 870,00