zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 17:10
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 09.06.2004

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.

10.05.200408.06.2004
10.06.200409.07.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852309,20333,30+5,57309,20333,30226 827142,10352,30
AMMANN CRBAASTVSTCS0005003755259,00259,000,00259,00262,6000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257315,10315,100,00315,10315,1000292,80400,00
AVIABAAAVIACS000502075923,8023,800,0023,8023,801023819,0037,00
BMTBAABMTBOCS0005030758405,10405,100,00405,10405,1000368,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607257,20257,30+0,07257,20257,307820 068193,50264,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454814,90814,900,00814,90814,9000577,50822,60
BRISK TÁBORBAABRITACZ00050748561 000,001 000,000,001 000,001 000,0000605,001 150,00
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.IFBFACONIFCZ0008021201273,00280,00+2,52273,00280,0000249,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 311,003 311,00+0,333 311,003 311,00002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00825,00
ČECHOFRACHTBAACECHFCZ00084134575 101,005 101,000,005 101,005 101,00004 157,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556538,80538,80+4,74538,80538,8000460,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 070,0011 075,10+3,3111 070,0011 075,10006 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156920,00920,000,00920,00920,0000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607435,00434,70-0,06434,70435,0020086 973210,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752244,00244,00+9,90244,00244,002488207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457243,00265,10+10,00243,00265,1019749 370111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,5076,70+0,2676,5076,70201 53255,00127,40
ČEZ, A.S.BAACEZCZ0005112300186,30186,200,00184,50187,3012 6012 345 462106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051348,70348,700,00348,70348,7000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 756,501 700,00-3,211 700,001 773,00001 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
ENERGOAQUABAAENRGACS0008419750807,00807,00-0,49807,00807,003830 666629,20902,70
EUROVIA CSBAASTASZCS00050228541 697,001 703,50+0,381 697,001 703,50001 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 305,0016 305,100,0016 305,0016 305,100011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751673,20672,20+0,01672,20673,2000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 155,002 155,00+2,222 155,002 155,001532 3251 945,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 251,501 251,600,001 251,501 251,6000818,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908188,00188,000,00188,00188,0000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001642,30642,300,00642,30642,3000500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904125,00125,00-9,81125,00125,00303 750110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753897,00897,00+9,95897,00897,002219 734743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,00850,00+0,01800,00850,002620 902562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 440,002 440,00+1,662 440,002 440,0024 8802 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
JIHOSTROJBAAJIHSTCS0005036367121,00145,00+9,43121,00145,00842121 94656,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955326,20326,30+0,06326,20326,3000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 834,002 834,00-3,932 834,002 834,00514 1702 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 837,502 837,500,002 837,502 837,50002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150441,50441,500,00441,50441,5000255,00441,50
KDYNIUMBAAKDYNICZ00050236552 960,102 960,10+1,862 960,102 960,10002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 825,202 825,20-1,212 825,202 825,202879 1061 825,903 417,40
KOVOSVITBAAKOSVICS0005004464450,00460,20+2,26450,00460,2000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 180,101 249,10+5,841 180,101 249,1000922,301 249,10
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351109,80109,800,00109,80109,800088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955421,10421,10-0,02421,10463,2000400,00586,80
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.BAALATEPCS0008422853684,00665,50-2,70665,50684,0000561,00733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804290,90290,900,00290,90290,9000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 200,601 200,00+3,221 200,001 200,6093111 6301 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,7030,700,0030,7030,700022,2034,90
MADETABAAJIMLECS0008420550572,00572,00+5,90572,00572,0084 576460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755452,30456,00+0,81452,30456,0000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960134,50134,60+3,53134,50134,6000115,60179,00
METALIMEXBAAMETLXCS00084124582 340,002 300,000,002 300,002 340,00116268 0001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759580,10580,100,00580,10580,1000330,00580,10
MOTORPALBAAMOTORCZ0005084558367,10367,10-0,19367,10367,102734240,00390,40
NKT CABLESBAAKABKLCZ0005082255680,10680,20-2,14680,10680,20149 522563,30696,70
OKDBAAOKDCZ0005100651381,60398,00+4,57381,10398,0010740 990180,10398,00
ON SEMICONDUCT. CRBAATEROSCS0005018852843,10843,10-9,99843,10843,101843810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ00091038008,608,60-9,478,608,60504308,6019,90
OSTROJBAAOSTROCS0008435558248,00246,50-2,18246,30248,0021653 489161,10278,40
O2 C.R.BAATELECCZ0009093209330,20330,20+1,53330,20330,208227 076245,00359,00
PARAMOBAAPARAMCZ0005091355526,00526,00+2,51526,00526,0031 578442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,10103,00-0,09103,00103,100090,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 954,5015 845,80+0,2815 789,9016 053,400012 286,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 263,901 263,900,001 263,901 263,9000807,001 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652250,00222,00-5,53222,00250,0011227 66491,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 199,002 198,900,002 198,902 199,00001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,10635,100,00635,10635,10127 621588,00866,80
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 002,503 005,00-0,353 002,503 005,00927 0282 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 017,603 112,20+1,123 017,603 112,20002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 397,501 397,500,001 397,501 397,50001 112,101 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154171,00171,000,00171,00172,800092,10178,10
RMS MEZZANINEBAAPVTCS00084162512 260,402 260,40-9,992 260,402 260,40001 701,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 000,001 000,00-5,331 000,001 000,0033 000413,001 580,00
SČ ARMATURKABAASCARMCS0005003854141,30141,300,00141,30141,3000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 241,202 241,20-3,422 241,202 241,2024 4822 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 971,802 971,800,002 971,802 971,80002 700,003 655,00
SELGENBAASELGECZ0009033650485,00485,10+0,02485,00485,1000253,20485,10
SETUZABAASETUZCZ0008460052335,30335,30-0,05335,30335,301335228,90420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 299,001 299,00+5,181 299,001 299,00123159 777700,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00290,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458690,10725,00+5,05690,10725,0000465,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259380,10380,100,00380,10380,1000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 303,203 303,20-0,033 303,203 303,2059195 7792 616,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 300,002 300,100,002 300,002 300,10002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251960,00960,000,00959,50960,00141135 352864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300111,40111,40-4,94111,40111,400095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952694,20694,20-1,94694,20694,2085 554500,30739,00
SPOLANABAASPOLACS000842495869,0069,00-1,4269,0069,000067,0099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858144,00151,10+5,14144,00151,1000117,20180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,30186,300,00186,30186,3000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 902,101 902,100,001 902,101 902,1023 8041 825,002 090,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 987,803 987,800,003 987,803 987,80002 800,103 987,80
SUBTERRABAASBTERCS00050230501 140,001 140,000,001 140,001 140,0000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354155,10155,100,00155,10155,1000122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 626,601 627,10+0,091 626,601 627,2000843,001 627,10
TATRABAATATRACS000501845636,3037,10+12,4236,0037,206 711244 64629,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 199,001 195,20-2,641 195,201 199,00231276 889419,201 227,70
TEPLÁRNY BRNOBAATPLBOCS00084521571 320,001 320,00+8,991 320,001 320,002533 0001 062,201 326,00
TESLA KARLÍNBAATSLKACS0005021351130,40130,400,00130,40130,400085,00140,80
TOMABAATOMACZ0005088559272,50261,00-4,22261,00272,500074,00331,10
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
UNIPETROLBAAUNIPECZ000909150076,3076,300,0076,2077,002 361180 45651,0080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308154,00154,000,00154,00154,009614 784132,00160,00
UNITED ENERGYBAAPSZTECS00084586591 505,101 505,200,001 505,101 505,20001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 502,002 502,00-0,032 502,002 502,00512 5102 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 850,003 850,000,003 850,003 850,00002 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,30314,50+4,38301,30314,5000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,5020,80-3,2520,8021,500014,8029,70
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 560,201 560,30+0,011 560,201 560,30001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 100,001 100,00+10,001 100,001 100,002830 800781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855820,5020,000,0020,0020,503 55772 81911,7030,30
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.TRUTNOVBAAVOKTUCZ0009058657209,00210,10+0,52209,00210,1000149,00262,00
VULKANBAAVULKACZ0005100453300,10300,20+0,03300,10300,2000233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,1031,100,0031,1031,101123 48323,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 230,903 230,90-3,383 230,903 230,90002 410,203 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 647,704 647,700,004 647,704 647,70004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 200,104 300,00+2,384 200,104 300,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152355,00358,00+0,84355,00386,8000250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 303,301 305,70+0,181 303,301 305,70001 083,101 870,00