zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 7:36
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 09.07.2004

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.

09.06.200408.07.2004
12.07.200409.08.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852374,40376,60+9,44374,40381,0000143,50376,60
AMMANN CRBAASTVSTCS0005003755270,20284,20+5,88270,20284,2000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257346,00346,000,00346,00346,0000292,80366,00
AVIABAAAVIACS000502075925,1025,100,0025,1025,100019,0037,00
BMTBAABMTBOCS0005030758366,40370,000,00366,40370,0000334,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607236,50236,60+0,04236,50236,6000193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454760,10766,70+0,86760,10766,7000577,50862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,00+3,31950,00950,0000605,001 150,00
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. HOLDINGBFAPRVZECZ0009089207331,20331,200,00331,20331,2000240,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,00287,80-0,06287,00288,0000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 151,503 151,60-1,483 151,503 151,60100341 3302 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.PLAVBABAACSNAPCZ0008413556517,50517,50-0,07517,50517,5073 623460,00563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 762,0011 762,000,0011 762,0011 762,00006 900,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156950,00950,00+2,70950,00950,0076 650864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607440,00436,80+1,65436,80440,00332145 338250,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,70270,700,00270,70270,7000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457260,10260,10-1,66260,10260,10133 381132,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574178,0078,00+4,0078,0078,001078055,00127,40
ČEZ, A.S.BAACEZCZ0005112300188,20190,80+1,70188,20192,0014 9252 834 785113,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051345,30345,300,00345,30345,3000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 899,901 899,900,001 899,901 899,90001 648,801 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353303,40303,40+0,36303,40303,4000250,10461,20
ENERGOAQUABAAENRGACS0008419750815,00815,000,00815,00815,0000660,00902,70
EUROVIA CSBAASTASZCS00050228541 784,001 799,90+0,891 784,001 799,90001 330,101 799,90
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
GUMOTEXBAAGUMOTCZ0005086751626,00626,30-2,07626,00626,3000626,30950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 070,102 070,200,002 070,102 070,20001 945,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 292,801 290,000,001 290,001 292,8000865,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908186,30189,100,00186,30189,1000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001515,10515,10-0,01515,10525,1000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904160,00160,00-3,03160,00160,007812 480110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753855,60855,600,00855,60855,6000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657792,50817,60-1,49792,50817,6000562,20900,00
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
JIHOSTROJBAAJIHSTCS0005036367123,10125,60+2,03123,10125,600056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955333,00333,000,00333,00333,0000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,00-0,172 900,002 900,00617 4002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,004 050,000,004 050,004 050,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,600,001 550,601 550,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 663,402 663,400,002 663,402 663,40002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150495,10495,10+0,69495,10495,1000255,00495,10
KDYNIUMBAAKDYNICZ00050236552 907,002 907,000,002 907,002 907,00002 150,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 868,302 765,90-3,572 749,202 868,301 3323 735 6361 950,003 417,40
KOVOSVITBAAKOSVICS0005004464580,00580,00+3,57580,00580,0074 060351,00596,10
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 324,001 324,00+0,551 324,001 324,0000922,301 324,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335186,1086,100,0086,1086,100086,10164,00
K-T-V INVESTBAAKOTVACZ0009048955452,30452,300,00452,30452,3000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 589,001 552,10-2,291 552,101 589,10001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251911,60911,60+2,03911,60911,6000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853681,80683,40+0,38673,40683,4000561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804465,60481,40+0,52465,60481,6000225,80481,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 135,001 135,000,001 135,001 135,00001 110,001 548,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580032,0032,000,0032,0032,000022,2034,90
MADETABAAJIMLECS0008420550665,10665,10-0,73665,10665,1000460,00670,00
MEDICAMENTABAAMEDIKCZ0008455755508,60513,60+0,98508,60513,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960122,60122,600,00122,60122,6000115,60179,00
METALIMEXBAAMETLXCS00084124582 316,002 316,00+0,692 316,002 316,00001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759851,00851,000,00851,00851,0000330,00851,00
MOTORPALBAAMOTORCZ0005084558417,80417,800,00417,80417,8000240,00462,00
NKT CABLESBAAKABKLCZ0005082255760,00760,00+4,09760,00760,003828 880563,80760,00
OKDBAAOKDCZ0005100651367,80368,00+3,31367,80374,6000190,00399,00
OSTROJBAAOSTROCS0008435558262,80260,700,00260,70262,8000161,10278,40
O2 C.R.BAATELECCZ0009093209315,30312,60-0,76308,70319,103 3601 049 528245,00359,00
PARAMOBAAPARAMCZ0005091355535,50535,50+0,46535,50535,5052 678442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958113,90117,50+4,25113,90117,500091,50117,50
PHILIP MORRIS ČRBAATABAKCS000841886916 809,6016 961,70+1,4216 809,6016 961,7039659 51212 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 522,501 522,500,001 522,501 522,5000840,801 522,50
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652230,10230,100,00230,10230,100091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 092,502 092,500,002 092,502 092,50001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158630,80630,80+0,27630,80630,8000588,00856,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 953,102 957,50-1,582 953,102 957,50002 500,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,103 000,100,003 000,103 000,10002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 325,601 325,600,001 325,601 325,60001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154189,10189,100,00189,10189,100092,10189,10
RMS MEZZANINEBAAPVTCS00084162511 745,001 720,50-1,401 720,501 745,00001 619,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 214,201 214,200,001 214,201 214,2011 214500,001 580,00
SČ ARMATURKABAASCARMCS0005003854140,10147,10+4,99140,10147,1000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 358,902 366,70+0,682 337,602 366,70002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 822,902 870,10+0,702 822,902 870,10002 700,003 655,00
SELGENBAASELGECZ0009033650536,00536,100,00536,00536,1000253,20536,10
SETUZABAASETUZCZ0008460052340,00340,000,00340,00340,0000255,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 201,001 201,00+0,081 201,001 201,005060 050743,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458719,30695,10-3,36693,80719,3000573,60738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259402,80402,800,00402,80402,8000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 361,303 384,80+3,813 361,303 395,80002 700,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 650,002 650,000,002 650,002 650,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251668,00605,00-9,84604,10668,009960 566605,001 300,00
SOFTWARE 602BAASOFTWCZ000909230098,3098,300,0098,3098,300095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952716,40702,80-1,70702,80716,40206147 011511,10739,00
SPOLANABAASPOLACS000842495860,1060,10+1,6960,1060,100056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858150,30151,30+2,09150,30151,3000119,10180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753189,60189,60-7,78189,60189,6081 517174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 928,901 930,60+1,931 928,901 930,60001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 900,004 095,00+5,003 900,004 095,00002 820,004 095,00
SUBTERRABAASBTERCS00050230501 117,101 117,100,001 117,101 117,1000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354175,00175,000,00175,00175,0000129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 380,001 380,000,001 380,001 380,00001 000,001 640,10
TATRABAATATRACS000501845636,0037,50+4,1636,0037,501 40551 60529,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 240,001 240,00-0,401 222,501 240,0000423,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 308,801 308,800,001 308,801 308,80001 149,301 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,000085,00140,80
TOMABAATOMACZ0005088559258,20270,60+5,86258,20270,600085,10331,10
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
UNIPETROLBAAUNIPECZ000909150073,2073,20-0,1373,1073,306 563480 56055,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308169,00169,000,00169,00169,0000132,00175,00
UNITED ENERGYBAAPSZTECS00084586591 550,001 550,000,001 550,001 550,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 740,002 740,00+1,472 740,002 740,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 935,503 935,500,003 935,503 935,50002 700,004 019,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658329,70330,00+0,12329,70330,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585024,8024,20-6,9224,2024,801 65040 71014,8029,70
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 151,201 151,20-6,481 151,201 151,2011 151781,001 231,00
VÍTKOVICEBAAVITKOCZ000509855822,5022,80+2,2422,5022,8010 031227 98711,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850356,00356,000,00356,00356,0000305,10417,00
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
VULKANBAAVULKACZ0005100453300,20300,200,00300,20300,2000233,30374,00
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 102,003 102,100,003 102,003 102,10002 451,103 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 185,104 185,100,004 185,104 185,10004 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 650,004 650,000,004 650,004 650,00003 355,004 650,00
ŽĎASBAAZDASCS0005031152380,90380,900,00380,90380,9000280,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 377,801 377,80+0,151 377,801 377,80001 083,101 870,00