zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 11:00
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 10.06.2004

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.

11.05.200409.06.2004
11.06.200412.07.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852341,20341,20+2,37341,10341,2024081 886142,10352,30
AMMANN CRBAASTVSTCS0005003755259,90265,30+2,43259,90265,3000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257315,10315,100,00315,10315,1000292,80400,00
AVIABAAAVIACS000502075925,0025,00+5,0425,0025,000019,0037,00
BMTBAABMTBOCS0005030758405,10405,100,00405,10405,1000368,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607268,80268,80+4,46268,80268,8000193,50268,80
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. HOLDINGBFAPRVZECZ0009089207315,60315,60+0,76315,60315,6000222,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201273,00273,00-2,50273,00273,005414 742249,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 311,003 311,000,003 311,003 311,00002 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.PLAVBABAACSNAPCZ0008413556514,30514,30-4,54514,30514,3073 600460,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 850,0010 850,00-2,0310 850,0010 850,00443 4006 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156920,00920,000,00920,00920,0065 520864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607431,70420,00-3,38420,00431,701 076457 228210,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752268,20268,20+9,91268,20268,205915 824207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457261,00240,00-9,46239,00261,0024358 995111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,4076,700,0076,1076,7055042 02955,00127,40
ČEZ, A.S.BAACEZCZ0005112300186,30185,40-0,42185,40188,009 5081 773 990106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051348,70341,10-2,17341,10348,7000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 647,901 648,80-3,011 647,901 648,80001 648,801 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353326,90331,20+1,37326,90331,2000250,10490,10
ENERGOAQUABAAENRGACS0008419750811,00811,00+0,49811,00811,0000629,20902,70
EUROVIA CSBAASTASZCS00050228541 703,501 712,60+0,531 703,501 712,60001 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 305,1016 305,200,0016 305,1016 305,200011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751672,70672,70+0,07672,70672,7000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 117,002 117,10-1,752 117,002 117,10001 945,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 260,901 263,10+0,911 260,901 263,1000818,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908188,00188,000,00188,00188,0000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001642,30578,10-9,99578,10642,30229161 445500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904125,00125,000,00125,00125,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753897,00897,000,00897,00897,0000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,00850,000,00800,00850,0064 900562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 440,002 440,000,002 440,002 440,0024 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
JIHOSTROJBAAJIHSTCS0005036367130,50130,50-10,00130,50130,50162 08856,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955327,10327,10+0,24327,10327,10123 925306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 975,602 975,60+4,992 975,602 975,60002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 170,504 200,00+0,704 170,504 200,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,201 501,20-3,181 501,201 501,2069 0071 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 960,102 960,100,002 960,102 960,10002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 822,802 850,90+0,902 822,802 850,9063179 2671 825,903 417,40
KOVOSVITBAAKOSVICS0005004464495,00495,00+7,56495,00495,0073 465351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 100,101 100,10-11,921 100,101 100,101011 001922,301 249,10
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351112,60112,60+2,55112,60112,600088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955420,60420,60-0,11420,60420,6052 103400,00586,80
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 664,301 664,30-2,071 664,301 664,30001 000,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251893,20893,20+10,00893,20893,2054 466810,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853680,00680,00+2,17680,00680,0085 440561,00733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804290,90290,900,00290,90290,9000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 223,001 223,10+1,921 223,001 223,10001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580031,2031,20+1,6231,2031,201003 12022,2034,90
MADETABAAJIMLECS0008420550540,10540,10-5,57540,10540,102111 342460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755461,20462,00+1,31461,20462,0000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960134,70135,50+0,66134,70135,5000115,60179,00
METALIMEXBAAMETLXCS00084124582 297,502 297,50-0,102 297,502 297,501022 9751 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759580,10580,100,00580,10580,1000330,00580,10
MOTORPALBAAMOTORCZ0005084558367,10367,100,00367,10367,10155 507240,00390,40
NKT CABLESBAAKABKLCZ0005082255680,30680,30+0,01680,30680,3021 361563,30696,70
OKDBAAOKDCZ0005100651394,00394,00-1,00394,00394,0012649 644180,10398,00
ON SEMICONDUCT. CRBAATEROSCS0005018852843,10843,100,00843,10843,1000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ00091038008,608,600,008,608,60008,6019,90
OSTROJBAAOSTROCS0008435558260,00260,20+5,55260,00260,2000161,10278,40
O2 C.R.BAATELECCZ0009093209326,00330,00-0,06326,00332,00702232 434245,00359,00
PARAMOBAAPARAMCZ0005091355578,60578,60+10,00578,60578,6052 893442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,00102,90-0,09102,90103,000090,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 710,0016 200,00+2,2315 710,0016 200,00641 017 62412 286,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 275,001 282,00+1,431 275,001 282,0000807,001 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652238,70241,50+8,78238,70241,500091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 198,902 198,900,002 198,902 198,90001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158641,20641,20+0,96641,20641,2000588,00866,80
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 016,703 160,00+5,153 016,703 160,00002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 138,203 135,80+0,753 135,803 138,20002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 397,501 397,500,001 397,501 397,50001 112,101 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154172,80172,80+1,05172,80172,800092,10178,10
RMS MEZZANINEBAAPVTCS00084162512 034,402 034,40-9,992 034,402 034,40001 701,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 000,001 000,30+0,031 000,001 000,3000413,001 580,00
SČ ARMATURKABAASCARMCS0005003854143,40143,40+1,48143,40143,40101 434115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 325,602 325,60+3,762 325,602 325,60002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 971,802 971,800,002 971,802 971,80002 700,003 655,00
SELGENBAASELGECZ0009033650485,00485,100,00485,00485,1000253,20485,10
SETUZABAASETUZCZ0008460052335,50341,20+1,75335,50341,2000228,90420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 250,901 235,50-4,881 235,501 250,903037 219700,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00290,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458702,00738,50+1,86702,00738,5000465,10738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259380,10380,100,00380,10380,103513 304336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 301,803 301,80-0,043 301,803 301,8026 6042 616,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 300,002 400,00+4,342 300,002 400,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251960,00957,10-0,30957,10999,90132127 336864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300111,40111,400,00111,40111,400095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952693,00691,10-0,44691,10693,0010471 920500,30739,00
SPOLANABAASPOLACS000842495867,9067,50-2,1767,5067,901281267,0099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858145,70145,70-3,57145,70145,70304 371117,20180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,30186,300,00186,30186,3000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782532 000,602 000,60+5,172 000,602 000,60001 825,002 090,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 987,803 987,800,003 987,803 987,80002 800,103 987,80
SUBTERRABAASBTERCS00050230501 140,001 177,00+3,241 140,001 177,0000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354160,00160,10+3,22160,00160,1000122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 629,001 630,30+0,191 629,001 630,304580 505843,001 630,30
TATRABAATATRACS000501845639,4038,00+2,4237,5039,403 131121 52529,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 195,201 193,10-0,171 193,101 195,20138164 903419,201 227,70
TEPLÁRNY BRNOBAATPLBOCS00084521571 351,001 351,00+2,341 351,001 351,001317 5631 062,201 351,00
TESLA KARLÍNBAATSLKACS0005021351130,40130,400,00130,40130,400085,00140,80
TOMABAATOMACZ0005088559270,00252,00-3,44252,00270,009826 02274,00331,10
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
UNIPETROLBAAUNIPECZ000909150076,5074,80-1,9672,5077,0018 5101 398 36651,0080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308154,10154,10+0,06154,10154,1000132,00160,00
UNITED ENERGYBAAPSZTECS00084586591 505,101 505,100,001 505,101 505,101421 0711 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 504,002 504,00+0,072 504,002 504,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 700,003 700,00-3,893 700,003 700,00414 8002 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658307,90307,90-2,09307,90307,9000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,5021,50+3,3621,5021,5083717 99614,8029,70
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 560,301 560,300,001 560,301 560,30001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 057,701 057,70-3,841 057,701 057,7000781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855821,6020,20+1,0020,2021,602 03443 88711,7030,30
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.TRUTNOVBAAVOKTUCZ0009058657210,10210,100,00210,10210,1000149,00262,00
VULKANBAAVULKACZ0005100453300,10300,200,00300,10300,2000233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,1031,100,0031,1031,100023,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 230,903 250,00+0,593 230,903 250,00002 410,203 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 300,104 300,10-7,474 300,104 300,10312 9004 300,106 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 300,004 300,000,004 300,004 300,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152395,80395,80+10,55395,80395,8000250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 315,601 321,30+1,191 315,601 321,30001 083,101 870,00