zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 7:34
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 08.06.2004

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.

07.05.200407.06.2004
09.06.200408.07.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852314,10315,70+2,06314,10315,7000142,10352,30
AMMANN CRBAASTVSTCS0005003755259,00259,00+4,26259,00259,0030077 700245,10302,10
ATAS NÁCHODBAAATSNACS0005028257315,10315,100,00315,10315,1000292,80400,00
AVIABAAAVIACS000502075923,8023,800,0023,8023,800019,0037,00
BMTBAABMTBOCS0005030758405,10405,100,00405,10405,1000368,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607257,10257,10+0,15257,10257,10307 713193,50264,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454814,90814,900,00814,90814,9000577,50822,60
BRISK TÁBORBAABRITACZ00050748561 000,001 000,00-9,091 000,001 000,0000605,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 033,001 033,000,001 033,001 033,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,00350,000,00350,00350,0000260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207313,20313,200,00313,20313,2000222,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201273,00273,100,00273,00273,1000249,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 300,003 300,000,003 300,003 350,00002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00825,00
ČECHOFRACHTBAACECHFCZ00084134575 100,505 100,50-3,595 100,505 100,50210 2014 157,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556513,80514,40-4,51513,80514,402613 367460,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 720,0010 720,00+0,1810 720,0010 720,00221 4406 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156920,00920,000,00920,00920,001920864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607435,60435,00+1,02433,80438,3000210,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752221,90222,00-3,47221,90222,0000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457241,00241,00+2,55241,00241,004811 568111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,5076,500,0076,5076,50181 37755,00127,40
ČEZ, A.S.BAACEZCZ0005112300188,90186,20-0,48186,20189,0010 5841 978 084106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051348,70348,700,00348,70348,7000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 770,501 756,50-0,791 756,501 792,20001 691,501 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353326,70326,700,00326,70326,7000250,10490,10
ENERGOAQUABAAENRGACS0008419750811,00811,00+0,49811,00811,0000629,20902,70
EUROVIA CSBAASTASZCS00050228541 692,001 697,00+0,401 692,001 697,00001 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 300,2016 305,10+0,0216 300,2016 305,100011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751672,10672,10-9,84672,10672,1021 344670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 107,502 108,10+0,022 107,502 112,50001 945,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 270,001 251,60-1,441 251,101 270,0000818,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 482,302 507,30+1,002 482,302 507,30001 935,002 800,00
II.EPIC HOLDINGBFACZCOICZ0009085908188,00188,000,00188,00188,0000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001642,30642,300,00642,30642,3000500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904138,60138,600,00138,60138,6000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753815,80815,800,00815,80815,8000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657849,90849,90+3,01849,90849,901850562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 420,002 400,00-8,372 400,002 420,00614 4202 052,002 676,80
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.HRADECBAAJITKACZ0005088955326,10326,100,00326,10326,10185 870306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 950,002 950,000,002 950,002 950,0025 9002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 170,504 170,500,004 170,504 170,50002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,600,001 550,601 550,60001 490,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 838,002 837,50-0,012 837,502 838,00002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150441,50441,500,00441,50441,5000255,00441,50
KDYNIUMBAAKDYNICZ00050236552 906,102 906,000,002 906,002 906,10002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 892,902 860,00-0,802 855,503 045,10166479 7591 825,903 417,40
KOVOSVITBAAKOSVICS0005004464450,00450,00-1,09450,00450,0052 250351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 179,001 180,10+0,091 179,001 180,1000922,301 216,80
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351109,80109,800,00109,80109,800088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955421,10421,20+0,02421,10421,2000400,00586,80
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 699,501 699,500,001 699,501 699,50001 000,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251812,00812,000,00812,00812,0000810,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853667,50684,00+3,43667,50684,0000561,00733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804290,90290,900,00290,90290,9000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 187,001 162,50-2,061 162,501 187,50001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,7030,700,0030,7030,700022,2034,90
MADETABAAJIMLECS0008420550540,10540,10-2,87540,10540,1073 781460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755452,30452,300,00452,30452,3000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960130,00130,00-7,47130,00130,0020026 000115,60179,00
METALIMEXBAAMETLXCS00084124582 300,002 300,00+9,522 300,002 300,0049 2001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,70-0,04207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759580,10580,100,00580,10580,1000330,00580,10
MOTORPALBAAMOTORCZ0005084558367,80367,800,00367,80367,8000240,00390,40
NKT CABLESBAAKABKLCZ0005082255695,00695,10+2,22695,00695,1000563,30696,70
OKDBAAOKDCZ0005100651395,00380,60+1,22380,60395,001 095431 157180,10390,00
ON SEMICONDUCT. CRBAATEROSCS0005018852936,70936,700,00936,70936,7000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ00091038009,509,500,009,509,50009,0019,90
OSTROJBAAOSTROCS0008435558252,00252,00+1,61252,00252,00266 552161,10278,40
O2 C.R.BAATELECCZ0009093209328,50325,20-1,18325,20328,901 225401 267245,00359,00
PARAMOBAAPARAMCZ0005091355513,00513,10-2,60513,00513,1000442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,10103,100,00103,10103,100090,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 998,3015 800,00-0,9615 788,5015 998,30771 218 35412 286,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 268,801 263,90-2,911 263,901 268,8000807,001 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652235,00235,00-4,08235,00235,005011 75091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 199,002 199,000,002 199,002 199,00001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,10635,10-2,81635,10635,101610 162588,00866,80
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 015,403 015,70-7,203 015,403 015,70515 0772 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 011,003 077,60+2,213 011,003 077,60002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 397,501 397,500,001 397,501 397,50001 112,101 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154171,00171,000,00171,00171,000092,10178,10
RMS MEZZANINEBAAPVTCS00084162512 511,502 511,50-9,992 511,502 511,50001 701,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 056,401 056,40+3,321 056,401 056,4000413,001 580,00
SČ ARMATURKABAASCARMCS0005003854141,30141,300,00141,30141,3000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 320,602 320,600,002 320,602 320,60002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 971,802 971,800,002 971,802 971,80002 700,003 655,00
SELGENBAASELGECZ0009033650485,00485,00+0,31485,00485,001485253,20485,00
SETUZABAASETUZCZ0008460052335,50335,50-6,20335,50335,501336228,90420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 235,001 235,00-0,081 235,001 235,004150 635700,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00290,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458690,00690,10+0,72690,00690,1000465,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259380,10380,100,00380,10380,1000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 304,303 304,30-4,113 304,303 304,3026 6092 616,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 300,002 300,100,002 300,002 300,10002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251957,00960,00+0,26957,00960,007874 534864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300117,20117,200,00117,20117,200095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952717,40708,00-1,31708,00717,4000500,30739,00
SPOLANABAASPOLACS000842495870,0070,00+3,0970,0070,0026018 20067,0099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858143,70143,70+2,20143,70143,706862117,20180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,30186,300,00186,30186,3000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 902,001 902,00-4,921 902,001 902,0047 6081 825,002 090,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 987,803 987,80+4,943 987,803 987,80002 800,103 987,80
SUBTERRABAASBTERCS00050230501 140,001 140,000,001 140,001 140,0066 840910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354155,00155,10+0,71155,00155,1010015 505122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 625,601 625,600,001 625,601 625,601016 256843,001 625,60
TATRABAATATRACS000501845635,0033,000,0033,0036,003 481118 07829,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 227,601 227,70+2,731 227,601 227,7000419,201 227,70
TEPLÁRNY BRNOBAATPLBOCS00084521571 211,101 211,10-1,931 211,101 211,1067 2671 062,201 326,00
TESLA KARLÍNBAATSLKACS0005021351130,40130,400,00130,40130,400085,00140,80
TOMABAATOMACZ0005088559272,50272,500,00272,50272,500074,00331,10
TRANZABAATRANZCZ0005076356107,60107,600,00107,60107,600099,00134,30
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,0023 0001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150076,4076,30-0,5276,1076,6030623 34951,0080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308153,50154,00+0,32153,50154,0000132,00160,00
UNITED ENERGYBAAPSZTECS00084586591 505,101 505,100,001 505,101 505,10001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 503,002 503,00-0,022 503,002 503,00512 5152 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 850,003 850,000,003 850,003 850,00002 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,30301,300,00301,30301,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,5021,500,0021,5021,500014,8029,70
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 560,101 560,100,001 560,101 560,10001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 000,001 000,00+5,251 000,001 000,003030 000781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855820,0020,00+0,5020,0020,00501 00011,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850373,00373,000,00373,00373,0000305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353252,20252,200,00252,20252,2000187,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150205,00205,000,00205,00205,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657209,00209,00-1,04209,00209,008517 765149,00262,00
VULKANBAAVULKACZ0005100453300,10300,100,00300,10300,1000233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,1031,100,0031,1031,100023,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 190,003 344,00+5,093 190,003 344,00002 410,203 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 797,604 647,60+1,034 597,604 797,60004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 200,004 200,000,004 200,004 200,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152350,00355,00+2,89350,00355,0000250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 303,301 303,300,001 303,301 303,30001 083,101 870,00