zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 21:37
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 07.07.2004

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.

07.06.200406.07.2004
08.07.200406.08.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852376,20376,20+6,87376,20376,20166 019143,50376,20
AMMANN CRBAASTVSTCS0005003755268,10269,80+0,67267,70269,8000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257346,00346,000,00346,00346,0000292,80366,00
AVIABAAAVIACS000502075925,1025,100,0025,1025,100019,0037,00
BMTBAABMTBOCS0005030758357,10370,00+3,58357,10380,0000334,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607236,50236,50+0,42236,50236,50184 257193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454760,10760,100,00760,10760,1000577,50862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,0000605,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 033,001 033,000,001 033,001 033,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,10350,100,00350,10350,1000295,50428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207329,70331,20+1,37329,70331,2000240,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,00288,000,00288,00288,0000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 298,603 298,30-0,053 298,303 298,60002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000659,20825,00
ČECHOFRACHTBAACECHFCZ00084134576 999,006 999,000,006 999,006 999,00004 325,107 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556517,70517,700,00517,70517,7000460,00563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 462,0011 462,000,0011 462,0011 462,00006 900,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156900,00900,00-5,26900,00900,0076 300864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607430,40430,50+0,11430,40430,50334143 765250,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752269,50269,50+0,18269,50269,5000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457259,10259,10-2,59259,10259,10184 664132,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574174,0074,30+1,6474,0074,30302 22355,00127,40
ČEZ, A.S.BAACEZCZ0005112300185,10188,60+1,89185,00189,103 605676 053113,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051345,30345,30+0,02345,30345,3000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 899,901 899,900,001 899,901 899,9079150 0921 648,801 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353336,40302,80-9,98302,80336,4000250,10461,20
ENERGOAQUABAAENRGACS0008419750815,00815,000,00815,00815,0000660,00902,70
EUROVIA CSBAASTASZCS00050228541 774,101 798,50+1,371 774,101 798,50001 330,101 798,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 150,0016 150,100,0016 150,0016 150,100011 511,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751669,90669,900,00669,90669,9000663,30950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 032,602 032,700,002 032,602 032,70001 945,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 290,001 292,80+0,211 290,001 292,8000865,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908183,60183,600,00183,60183,6000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001529,20529,20-0,03529,20529,2094 763510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904165,00165,000,00165,00165,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753847,40855,60+0,65847,40855,6000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657755,20830,00+9,77755,20830,00107 776562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 478,002 478,000,002 478,002 478,00002 052,002 676,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158383,50383,500,00383,50383,5000370,10443,50
JIHOSTROJBAAJIHSTCS0005036367127,30127,300,00127,30127,300056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955333,00333,000,00333,00333,0000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 905,002 905,000,002 905,002 905,00002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,004 050,000,004 050,004 050,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,101 501,10-3,191 501,101 501,1023 0021 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 686,502 661,20-0,252 661,202 686,50002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150474,50477,30+0,59474,50477,3000255,00477,30
KDYNIUMBAAKDYNICZ00050236552 907,002 907,000,002 907,002 907,00002 150,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 902,802 860,00-1,372 847,102 902,80167481 5571 950,003 417,40
KOVOSVITBAAKOSVICS0005004464545,10551,20+1,11545,10551,202010 987351,00596,10
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 274,101 296,70-1,661 274,101 296,7000922,301 318,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,5095,500,0095,5095,500088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955441,40450,00+1,94441,40450,0000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 527,101 527,100,001 527,101 527,10001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251812,20812,200,00812,20812,2000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853646,10646,10-3,65646,10646,1085 169561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804445,00445,00+8,21445,00445,004017 800225,80445,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 135,001 135,000,001 135,001 135,0022 2701 110,001 548,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580031,8031,90+0,3131,8031,900022,2034,90
MADETABAAJIMLECS0008420550659,90660,00+6,43651,20660,002214 476460,00660,00
MEDICAMENTABAAMEDIKCZ0008455755508,00508,000,00508,00508,0000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960122,60122,600,00122,60122,60182 207115,60179,00
METALIMEXBAAMETLXCS00084124582 300,002 300,00+2,102 300,002 300,0061140 3001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759851,00851,000,00851,00851,0000330,00851,00
MOTORPALBAAMOTORCZ0005084558417,20417,20+2,83417,20417,2000240,00462,00
NKT CABLESBAAKABKLCZ0005082255700,10700,100,00700,10700,1000563,80700,10
OKDBAAOKDCZ0005100651365,60365,70-1,16365,50365,7000190,00399,00
OSTROJBAAOSTROCS0008435558250,00250,00-0,43250,00250,007719 250161,10278,40
O2 C.R.BAATELECCZ0009093209329,80318,40-0,59317,00329,802 363752 213245,00359,00
PARAMOBAAPARAMCZ0005091355540,10540,10-2,78540,10540,101540442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00115,50+5,00110,00115,500091,50115,50
PHILIP MORRIS ČRBAATABAKCS000841886916 359,8016 675,40+3,8916 359,8016 697,20466 43012 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 522,501 522,50+5,001 522,501 522,5000840,801 522,50
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652226,40230,10+1,63226,40230,100091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 092,502 092,500,002 092,502 092,50001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158629,10631,90+0,44629,10631,9000588,00856,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 975,003 027,80+4,402 975,003 027,80002 500,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 981,602 981,600,002 981,602 981,60002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 325,601 325,60-0,331 325,601 325,60001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154180,00180,00+5,20180,00180,00285 04092,10180,00
RMS MEZZANINEBAAPVTCS00084162511 745,001 745,000,001 745,001 745,00001 619,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 214,201 214,20+0,011 214,201 214,2000500,001 580,00
SČ ARMATURKABAASCARMCS0005003854140,10140,100,00140,10140,1000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 275,102 275,10-2,882 275,102 275,10613 6512 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 780,802 850,10+1,602 780,802 850,10002 700,003 655,00
SELGENBAASELGECZ0009033650536,00536,10+0,01536,00536,1000253,20536,10
SETUZABAASETUZCZ0008460052340,00340,00-9,45340,00340,0072 380255,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 185,001 185,70+1,341 185,001 185,7000743,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458698,60698,60-2,87698,60698,6021 397573,60738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259402,80402,800,00402,80402,8000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 300,003 300,00-1,753 300,003 300,00619 8002 700,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 650,002 650,000,002 650,002 650,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251744,20739,40-9,98739,40744,204231 232739,401 300,00
SOFTWARE 602BAASOFTWCZ000909230098,3098,300,0098,3098,300095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952709,10705,20-0,04705,20709,107250 990511,10739,00
SPOLANABAASPOLACS000842495865,6065,600,0065,6065,600056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,00141,00-9,03141,00155,0014322 081119,10180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753198,20204,80+3,32198,20204,8023446 800174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 926,001 926,000,001 926,001 926,00001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 900,003 900,000,003 900,003 900,00002 820,003 987,80
SUBTERRABAASBTERCS00050230501 101,001 101,00-4,711 101,001 101,004044 040910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354173,10173,100,00173,10173,101 054189 692129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 380,001 380,000,001 380,001 380,00001 000,001 640,10
TATRABAATATRACS000501845635,7035,70-0,8335,7035,700029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 205,001 222,50+2,941 202,601 222,5000423,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 308,801 308,80+0,591 308,801 308,80001 149,301 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,000085,00140,80
TOMABAATOMACZ0005088559258,00256,00-4,83256,00258,001 568434 75685,10331,10
TRANZABAATRANZCZ0005076356107,60107,600,00107,60107,600099,00132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 601,00
UNIPETROLBAAUNIPECZ000909150074,0073,30-1,2173,3074,902 654196 62655,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308170,00175,00+7,49170,00175,00794138 790132,00175,00
UNITED ENERGYBAAPSZTECS00084586591 512,101 550,00+2,501 512,101 550,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 700,002 700,100,002 700,002 700,10002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 935,503 935,500,003 935,503 935,50002 700,004 019,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658329,20330,00+0,30329,20330,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585026,5026,00-2,6226,0026,701 20031 74014,8029,70
VHOSBAAVHOSCZ0009047254855,00855,000,00855,00855,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 650,101 650,100,001 650,101 650,10001 400,001 650,10
VÍNO MIKULOVBAAVINOMCS00084651591 203,801 203,80+3,211 203,801 203,804048 152781,001 203,80
VÍTKOVICEBAAVITKOCZ000509855822,0022,20+2,3022,0022,205 095113 09011,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850356,00356,00-5,06356,00356,00258 900305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353350,00350,000,00350,00350,0000195,00350,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150247,00247,000,00247,00247,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657201,20201,200,00201,20201,2000149,00262,00
VULKANBAAVULKACZ0005100453300,10300,100,00300,10300,10103 001233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,0031,000,0031,0031,000024,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 102,103 102,00-7,013 102,003 102,101031 0212 451,103 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 183,904 183,90-7,024 183,904 183,9014 1844 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 650,004 650,000,004 650,004 650,00003 355,004 650,00
ŽĎASBAAZDASCS0005031152377,10380,30+0,07377,10380,3000280,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 365,001 375,60-0,151 365,001 375,60001 083,101 870,00