zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 11:38
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 07.05.2004

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.

07.04.200406.05.2004
10.05.200407.06.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852340,00343,10+0,88340,00343,1010535 765132,10343,10
AMMANN CRBAASTVSTCS0005003755275,40275,40-0,86275,40275,4000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,00350,100,00350,00350,1000292,80400,00
AVIABAAAVIACS000502075926,3026,30+0,3826,3026,300019,0037,00
BMTBAABMTBOCS0005030758483,00479,50+4,23460,00483,0000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607251,30251,40+0,11251,30260,0023360 295183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454751,20751,20+3,98751,20751,2000541,00788,60
BRISK TÁBORBAABRITACZ00050748561 040,101 144,10+9,991 040,101 144,1000550,101 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 015,001 015,100,001 015,001 015,1000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009328,00330,90+4,64328,00330,9000251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207338,70338,70-4,75338,70338,70186 097201,50386,10
CONCORDIA INV.IFBFACONIFCZ0008021201295,10295,10+5,01295,10295,1000249,10308,50
CONSUS IFBFACONINCZ000802830593,0093,000,0093,0093,000048,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 400,003 400,000,003 400,003 400,00002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,003021 000657,00900,00
ČECHOFRACHTBAACECHFCZ00084134575 503,005 503,00-1,715 503,005 503,0015 5033 151,207 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556526,70526,70+1,03526,70526,7000423,30561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 375,0011 500,00+2,1711 375,0011 500,00891 7505 409,9011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 015,001 015,000,001 015,001 015,0033 045823,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607475,10441,40-8,59441,40475,102 5051 136 668196,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752259,00259,00+3,18259,00259,005213 468195,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025862,2062,70+0,3262,2062,700030,0062,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457225,50260,00+8,33225,50260,00317 550111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574180,6080,00-1,8480,0080,6016813 44555,00127,40
ČEZ, A.S.BAACEZCZ0005112300186,30179,20-3,60177,20186,3025 0844 558 468106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051330,50330,50+0,15330,50330,5000314,20424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 042,801 042,800,001 042,801 042,8000472,601 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353321,20351,20+9,33321,20351,2000250,10490,10
ENERGOAQUABAAENRGACS0008419750800,00800,000,00800,00800,0000600,00902,70
EUROVIA CSBAASTASZCS00050228541 758,901 758,900,001 758,901 758,90001 152,401 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 650,1016 650,100,0016 650,1016 650,100011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751820,00820,00+9,23820,00820,00108 200670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,002 100,00+1,182 100,002 100,002960 9001 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 323,101 323,100,001 323,101 323,1000790,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 399,002 399,000,002 399,002 399,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908160,00160,00+7,96160,00160,0015024 000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001601,20631,10+4,97601,20631,1000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904170,00140,00-9,79140,00170,0021635 820110,00288,00
JÁCHYMOV PMBAALAZJACS0008446753875,60875,600,00875,60875,6000750,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657704,40704,40-18,02704,40704,4042 818562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 500,002 600,000,002 500,002 600,002975 0002 052,002 850,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 950,002 950,000,002 950,002 950,0012 9502 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158412,10412,100,00412,10412,1083 297352,30451,10
JIHOSTROJBAAJIHSTCS0005036367130,00130,00-4,12130,00130,00648 32056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955323,00323,000,00323,00323,0000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 930,002 930,000,002 930,002 930,00002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 000,004 000,00-1,474 000,004 000,0028 0002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,501 550,50+0,031 550,501 550,50001 490,001 903,40
KABLO ELEKTROBAAKABLOCS00050341562 897,602 897,600,002 897,602 897,60002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150386,50386,50+2,95386,50386,5000255,00386,50
KDYNIUMBAAKDYNICZ00050236552 660,102 660,100,002 660,102 660,10002 145,502 900,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 789,002 749,20-1,282 725,002 789,908352 291 8311 825,903 417,40
KOVOSVITBAAKOSVICS0005004464400,10405,00+1,25400,10405,007028 252351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 180,001 180,000,001 180,001 180,0000922,301 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351100,00100,000,00100,00100,000088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955470,00470,000,00470,00470,0000400,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 333,101 333,100,001 333,101 333,10001 000,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ00084312511 053,501 053,500,001 053,501 053,5000700,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853705,40705,50+0,14705,40705,5000501,00733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804265,40265,400,00265,40265,4000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 145,301 145,30+3,181 145,301 145,30001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,0029,00-6,7529,0029,0038722,2034,90
LIBERTY OSTRAVABAANOVHUCZ0005098251695,70695,000,00658,60700,0021 18415 237 495104,60800,00
MADETABAAJIMLECS0008420550630,00630,000,00630,00630,0000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755473,20473,20+0,06473,20473,2000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960149,90149,90+4,24149,90149,900096,00179,00
METALIMEXBAAMETLXCS00084124582 250,002 250,000,002 250,002 250,00110247 5001 720,002 317,00
MILETABAAMILETCS000502745764,8064,800,0064,8064,800054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759470,00470,000,00470,00470,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558319,20321,50+1,74319,20321,5000240,00322,00
NKT CABLESBAAKABKLCZ0005082255660,10660,10+0,01660,00660,102113 862544,00696,70
OKDBAAOKDCZ0005100651347,00355,00-1,38347,00360,804 1161 479 990180,10380,10
ON SEMICONDUCT. CRBAATEROSCS00050188521 601,201 601,200,001 601,201 601,2000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380015,0015,00-4,4515,0015,00009,0019,90
OSTROJBAAOSTROCS0008435558252,00269,70+9,58252,00269,709423 794160,00269,70
O2 C.R.BAATELECCZ0009093209313,30320,00-1,78313,30329,903 1991 032 900245,00380,00
PARAMOBAAPARAMCZ0005091355630,00610,00+0,82610,00630,004427 540442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,7096,80+0,4196,7096,800087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 300,0017 569,00+0,9717 300,0017 569,00234 86911 323,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 135,101 133,50+3,031 133,501 135,1000777,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652229,10252,00+9,99229,10252,000091,00252,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 804,501 811,20+1,871 804,501 811,30001 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158709,90709,90+3,68709,90709,9000626,70908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 001,203 001,10+0,963 001,103 001,20412 0052 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 137,503 137,500,003 137,503 137,50002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 322,001 322,20+0,011 322,001 322,3000995,101 350,10
RAAB KARCH.STAVIVABAARAABCZ0005101154147,80147,80-2,18147,80147,8081 18292,10160,30
RMS MEZZANINEBAAPVTCS00084162512 049,002 005,60-2,112 005,602 107,60001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 560,001 560,00+1,161 560,001 560,002031 200384,001 560,00
SČ ARMATURKABAASCARMCS0005003854156,30156,300,00156,30156,3000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 310,102 310,10-1,912 310,102 310,1024 6202 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 253,503 253,500,003 253,503 253,50002 700,003 655,00
SELGENBAASELGECZ0009033650427,00430,00+0,70427,00469,3000253,20470,00
SETUZABAASETUZCZ0008460052345,60345,60+1,64345,60345,6072 419190,20420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 235,001 235,00+5,101 235,001 299,00105132 875625,001 235,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458651,30685,90+5,31651,30685,9000403,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259370,00370,000,00370,00370,0000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 451,003 451,00+2,643 451,003 451,00002 450,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 535,002 535,000,002 535,002 535,00002 450,002 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251935,00935,00+0,10935,00935,001935864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300120,00120,000,00120,00120,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952679,90679,50+0,66679,50679,907853 016479,60739,00
SPOLANABAASPOLACS000842495878,7078,70+1,8178,7078,700066,3099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858150,00145,00-3,01145,00150,0055682 068106,50180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753242,40254,50+4,99242,40254,5000170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 930,001 930,00-3,011 930,001 930,00815 4401 825,002 261,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 420,003 420,000,003 420,003 420,10002 800,103 600,10
SUBTERRABAASBTERCS00050230501 091,001 091,000,001 091,001 091,0011 091905,201 183,60
ŠMERAL BRNOBAASMERACS0005029354156,00160,00+2,56156,00160,000090,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 160,001 161,00+0,081 160,001 161,0000843,001 161,00
TATRABAATATRACS000501845649,3048,50+3,8548,5050,004 554224 91529,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950867,90890,00+2,15867,90890,0000402,00890,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 231,001 231,00-3,481 231,001 231,001316 003932,001 360,00
TESLA KARLÍNBAATSLKACS0005021351117,40117,40-9,96117,40117,408810 33157,10140,80
TOMABAATOMACZ0005088559301,20301,20+0,06301,20301,20144 21771,40331,10
TRANZABAATRANZCZ0005076356119,20119,200,00119,20119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 350,201 350,300,001 350,201 350,30001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150079,4079,90+0,3779,1079,9033 0802 628 60449,5080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308155,00155,000,00155,00155,0000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 522,001 522,00+0,031 522,001 522,00710 6541 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 600,002 600,000,002 600,002 600,00002 333,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 916,603 916,600,003 916,603 916,60002 650,003 916,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,20301,200,00301,20301,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585023,0022,50+2,2722,5023,002 46156 00314,8059,20
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,001615 200691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,201 511,200,001 511,201 511,20001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 080,001 100,00+5,611 080,001 100,001819 700781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855821,7021,50+0,4621,5021,701 04422 6488,8030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850362,50370,00+2,06362,50370,0000245,00417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056210,40210,400,00210,40210,4000188,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353249,90249,90-7,75249,90249,90102 499155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150270,00270,000,00270,00270,0000201,20349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657258,90262,00+0,26258,90262,0000149,00262,00
VULKANBAAVULKACZ0005100453293,00293,000,00293,00293,0000233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,9032,20+0,9431,9032,200023,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 170,003 170,00-0,933 170,003 170,0013 1702 256,203 200,00
ZČ ENERGETIKABAAZCENGCZ00050773544 400,804 400,900,004 400,804 400,90004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 150,004 150,000,004 150,004 150,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152380,10380,10+1,36380,10380,102760243,80400,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 283,501 285,600,001 283,501 285,60001 083,101 870,00