zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 4:38
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 02.08.2004

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.

02.07.200430.07.2004
03.08.200401.09.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852365,10366,40-1,71365,10377,007025 940145,10386,90
AMMANN CRBAASTVSTCS0005003755286,70295,50+3,06286,70295,5000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257313,90313,900,00313,90313,9000292,80366,00
AVIABAAAVIACS000502075926,1026,30+0,7626,1026,300019,0037,00
BMTBAABMTBOCS0005030758375,10375,100,00375,10375,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607232,40232,400,00232,40232,40153 486193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454717,60717,60-4,76717,60717,6064 306577,50862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,0000610,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 253,501 253,50+9,991 253,501 253,50001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009375,90375,00-0,45375,00375,903613 505295,50403,20
B.G.M. HOLDINGBFAPRVZECZ0009089207346,40346,10-3,70346,10346,504013 852271,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201274,20274,10-4,66274,10275,3011130 489251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 165,003 165,100,003 165,003 165,10003 005,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807840,00840,000,00840,00840,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134575 400,005 400,000,005 400,005 400,00004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556520,60520,70+0,03520,60520,7000466,90563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 350,0011 350,00+2,0211 350,0011 350,00334 0507 150,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156997,501 022,50+2,50997,501 022,5000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607436,40436,400,00436,30436,401 578688 636255,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752241,00265,10+10,00241,00265,1000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457255,60255,70+0,03255,60255,7000134,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,2076,70+0,6576,2076,70302 29655,00127,40
ČEZ, A.S.BAACEZCZ0005112300199,30193,80-2,85193,40206,907 8521 537 741122,00202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051350,00350,000,00350,00350,0000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 771,901 747,60-0,501 747,601 771,90001 648,801 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353255,60255,600,00255,60255,6000250,10418,00
ENERGOAQUABAAENRGACS0008419750815,00815,000,00815,00815,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 750,001 750,000,001 750,001 750,0047 0001 330,101 849,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 300,0016 300,100,0016 300,0016 300,100013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751511,10511,10+0,09511,10511,1021 022510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 142,502 142,500,002 142,502 142,50001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 295,001 295,00+2,841 295,001 295,002025 900906,101 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908170,40171,200,00170,40171,2000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001535,00535,20+0,22535,00535,2000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904131,20131,20-7,08131,20131,20151 968110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753861,20861,200,00861,20861,2000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657810,10810,10-1,15810,10810,1086 481627,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 450,102 450,100,002 450,102 450,1037 3502 052,002 625,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158384,50384,500,00384,50384,5000370,10443,50
JIHOSTROJBAAJIHSTCS0005036367128,00131,20+2,58128,00131,200056,80146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955313,30313,400,00313,30313,4000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 972,402 977,80+0,182 972,402 977,80002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 300,004 300,000,004 300,004 300,00003 200,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 503,701 503,70-9,991 503,701 503,70812 0301 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 504,002 504,000,002 504,002 504,00002 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150420,00420,000,00420,00420,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 001,203 001,200,003 001,203 001,20002 160,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 685,002 621,90-2,262 620,002 685,00258679 9442 070,403 417,40
KOVOSVITBAAKOSVICS0005004464565,80572,80-1,24565,80572,8000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,5095,500,0095,5095,500086,10164,00
K-T-V INVESTBAAKOTVACZ0009048955468,10468,10+0,58468,10468,1000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 700,001 700,100,001 700,001 700,10001 100,001 700,10
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00880,000,00880,00880,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853680,00714,00+5,00680,00714,0000571,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804380,50385,60+1,34380,50385,6000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 135,001 135,000,001 135,001 135,00001 110,001 530,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,8030,10+0,6629,8030,100022,6034,90
MADETABAAJIMLECS0008420550756,70750,00-0,26750,00756,706951 905496,10752,00
MEDICAMENTABAAMEDIKCZ0008455755545,00545,000,00545,00545,0000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960116,20116,200,00116,20116,2000112,30179,00
METALIMEXBAAMETLXCS00084124582 215,502 265,50+2,252 215,502 265,50001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759917,00917,000,00917,00917,0000330,00917,00
MOTORPALBAAMOTORCZ0005084558381,80371,10-2,77368,50381,8000240,00462,00
NKT CABLESBAAKABKLCZ0005082255706,00706,00+0,02706,00706,0021 412603,00760,00
OKDBAAOKDCZ0005100651360,10360,10-0,02360,10360,1041 440196,10399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558239,20245,00+4,25239,20245,0000175,30278,40
O2 C.R.BAATELECCZ0009093209318,30315,20+0,03315,10318,301 758557 241245,00359,00
PARAMOBAAPARAMCZ0005091355541,10550,00+1,64541,10550,0000442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958107,50112,10+4,27107,50112,100091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886915 533,9015 500,00-1,5015 083,1015 548,00881 357 46212 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 499,001 448,50-3,361 448,501 499,0000840,801 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652241,10241,100,00241,10241,1000100,20260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 075,002 075,00+3,742 075,002 075,10001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158651,20651,200,00651,20651,201651588,00830,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 043,003 030,00-0,393 030,003 043,00721 2362 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 011,503 020,00-0,493 011,503 020,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154181,00181,800,00181,00181,800092,10202,00
RMS MEZZANINEBAAPVTCS00084162511 683,001 683,00-10,001 683,001 683,0035 0491 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 146,501 200,00+4,661 146,501 200,0000500,001 580,00
SČ ARMATURKABAASCARMCS0005003854138,70138,700,00138,70138,7000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 330,002 330,00+0,402 330,002 330,0012 3302 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 045,003 050,00-4,683 045,003 050,00002 701,303 655,00
SELGENBAASELGECZ0009033650701,10705,10+0,55701,10705,1000253,20750,50
SETUZABAASETUZCZ0008460052327,00328,40+4,58327,00328,4000276,10420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 212,501 212,50-0,811 212,501 212,501012 125743,601 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458770,00770,00+2,66770,00770,0000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259385,00385,000,00385,00385,0000336,80500,00
SM ENERGETIKABAASMENGCZ00050783523 361,603 361,600,003 361,603 361,6026 7233 000,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 360,002 410,00+2,112 360,002 410,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251800,00800,00-2,43800,00800,002620 800560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230095,0095,000,0095,0095,000091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952721,00721,00-1,69721,00721,002014 420522,20775,00
SPOLANABAASPOLACS000842495866,1066,100,0066,1066,100056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858164,30163,70-0,36163,70165,4000140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753209,20210,60+0,66209,20210,6000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 888,001 888,00+0,071 888,001 888,00713 2161 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 290,004 290,000,004 290,004 290,00003 060,804 290,00
SUBTERRABAASBTERCS00050230501 198,001 198,00-0,161 198,001 198,0000910,201 200,00
ŠMERAL BRNOBAASMERACS0005029354176,10176,100,00176,10176,1081 409129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 350,001 350,000,001 350,001 350,002027 0001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 155,001 155,00-5,711 155,001 155,002933 495475,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 189,101 189,10+9,491 189,101 189,104351 1311 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00118,80-4,96118,80125,000087,30140,80
TOMABAATOMACZ0005088559289,00289,10-0,31289,00289,100090,60331,10
TRANZABAATRANZCZ000507635697,0097,000,0097,0097,000097,00132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150077,7077,80-1,2677,5079,3071955 93955,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308172,00172,000,00172,00172,0000134,40175,00
UNITED ENERGYBAAPSZTECS00084586591 750,001 750,00+2,041 750,001 750,005861 025 5001 260,001 750,00
VČ ENERGETIKABAAVCENGCZ00050769502 730,002 850,00+4,202 730,002 850,00514 0102 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 100,004 100,000,004 100,004 100,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658304,00311,20+2,36304,00311,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585025,9025,900,0025,9025,901924 97315,7028,00
VHOSBAAVHOSCZ0009047254855,00855,000,00855,00855,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 650,101 650,100,001 650,101 650,10001 430,001 650,10
VÍNO MIKULOVBAAVINOMCS00084651591 190,501 190,500,001 190,501 190,5000781,001 231,00
VÍTKOVICEBAAVITKOCZ000509855822,8022,90+4,0922,8023,002 75062 73111,7025,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850369,90369,90-3,79369,90369,90103 699310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353405,00405,00-10,00405,00405,005020 250195,00450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150247,00247,000,00247,00247,006215 314205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657202,00211,20+4,55202,00211,2000171,20262,00
VULKANBAAVULKACZ0005100453300,40300,800,00300,40300,80154 508233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,6031,600,0031,6031,601123 53925,4034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 160,003 160,000,003 160,003 160,00002 540,303 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 605,304 700,00+2,054 605,304 700,00004 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,005 000,000,005 000,005 000,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152359,50380,00+5,79359,50380,0000300,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 305,001 315,60+0,811 305,001 315,60001 083,101 870,00