zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 7:54
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 14.06.2004

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.

14.05.200411.06.2004
15.06.200414.07.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852315,50315,50-9,62315,50315,5010533 128142,10352,30
AMMANN CRBAASTVSTCS0005003755262,10262,10+0,26262,10262,1000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257315,10315,100,00315,10315,1000292,80400,00
AVIABAAAVIACS000502075925,1025,100,0025,1025,101947719,0037,00
BMTBAABMTBOCS0005030758405,10405,100,00405,10405,1000379,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607258,10258,10-4,05258,10258,10153 872193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454809,90808,90-0,12808,90809,9000577,50822,60
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. HOLDINGBFAPRVZECZ0009089207322,30322,30+1,73322,30322,3000224,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201273,10275,40+0,84273,10275,4000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 299,803 299,90-0,333 250,003 299,903071 012 7582 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.PLAVBABAACSNAPCZ0008413556538,70538,700,00538,70538,7000460,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 000,0011 000,00-3,7111 000,0011 000,00111 0006 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156920,00920,000,00920,00920,0098 280864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607421,60401,80-4,65401,80421,601 198497 163215,80522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752268,20270,00+0,67268,20270,1014335 750207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457251,00251,00+3,29251,00251,00184 518111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574177,0077,000,0077,0077,00503 85055,00127,40
ČEZ, A.S.BAACEZCZ0005112300179,80177,80-3,36175,50179,8011 2161 924 052106,30196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051350,00350,00+2,60350,00350,00144 900314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 789,401 789,40-0,581 789,401 789,40001 648,801 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353331,20331,20+0,66331,20331,2000250,10490,10
ENERGOAQUABAAENRGACS0008419750811,00811,000,00811,00811,0000629,20902,70
EUROVIA CSBAASTASZCS00050228541 717,001 717,00+2,871 717,001 717,0058 5851 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 305,4016 305,500,0016 305,4016 305,500011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751682,40682,40-7,77682,40740,2000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 117,002 117,100,002 117,002 117,10001 945,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 260,901 282,50+2,501 260,901 282,5000818,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908188,00188,000,00188,00188,0000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001567,80578,10+0,89567,80578,1021 146500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904144,20144,20+4,87144,20144,206865110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753901,90918,60+2,29898,00918,6000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657807,60827,60-2,63807,60827,6000562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 518,502 518,500,002 518,502 518,50002 052,002 676,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 950,002 950,000,002 950,002 950,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158413,10413,100,00413,10413,1000370,10451,00
JIHOSTROJBAAJIHSTCS0005036367131,00131,000,00131,00131,000056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955329,30329,30+0,54329,30329,3000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 988,902 989,00+0,182 988,902 989,00002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 200,004 200,000,004 200,004 200,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 545,101 550,600,001 545,101 550,60001 490,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 705,002 705,00-4,662 705,002 705,0038 1152 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150446,90468,40+6,09441,50468,4000255,00468,40
KDYNIUMBAAKDYNICZ00050236552 960,102 960,100,002 960,102 960,10002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 824,002 824,00-0,522 824,002 824,0040112 9601 825,903 417,40
KOVOSVITBAAKOSVICS0005004464543,50543,50-0,09543,50543,50105 435351,00544,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 241,701 241,70+9,481 241,701 241,7000922,301 249,10
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351112,60112,600,00112,60112,600088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955425,60425,60+1,02425,60425,6000400,00564,80
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 649,501 649,50-0,881 649,501 649,50001 022,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251893,20893,200,00893,20893,2000810,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853748,00706,60-5,53706,60751,1000561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804290,90290,900,00290,90290,9000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 223,501 223,600,001 223,501 223,60001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,9030,90+0,6530,9030,900022,2034,90
MADETABAAJIMLECS0008420550552,50552,50-4,07552,50552,5073 868460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755491,60492,70+1,10491,60492,7000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960126,00126,00-7,01126,00126,00637 938115,60179,00
METALIMEXBAAMETLXCS00084124582 250,002 250,00+0,082 250,002 250,002556 2501 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759580,10580,100,00580,10580,10126 961330,00580,10
MOTORPALBAAMOTORCZ0005084558377,80381,20+2,66377,80381,2000240,00390,40
NKT CABLESBAAKABKLCZ0005082255695,30695,30+2,21695,30695,3000563,30696,70
OKDBAAOKDCZ0005100651392,00382,00-4,26382,00399,0024897 616180,10399,00
ON SEMICONDUCT. CRBAATEROSCS0005018852843,10843,100,00843,10843,1000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ00091038008,008,00-6,978,008,001 0008 0008,0019,90
OSTROJBAAOSTROCS0008435558261,60261,70+3,23261,60261,7000161,10278,40
O2 C.R.BAATELECCZ0009093209326,10325,50-0,21325,50326,10480156 465245,00359,00
PARAMOBAAPARAMCZ0005091355521,00521,00+0,01521,00521,0021 042442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958102,90102,900,00102,90102,900090,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 753,7016 831,40+1,9016 744,2016 831,4018302 06512 286,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 280,001 270,30-4,481 270,301 280,3000840,801 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652228,60231,300,00228,60231,300091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 093,502 093,500,002 093,502 093,50001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158649,60678,00+5,60649,60678,0000588,00860,20
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 157,303 157,30+0,173 157,303 157,30002 360,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 099,603 102,40+0,133 099,603 102,40002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 397,501 397,500,001 397,501 397,50001 151,301 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154171,00171,000,00171,00171,000092,10178,10
RMS MEZZANINEBAAPVTCS00084162511 999,001 999,000,001 999,001 999,001019 9901 701,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 158,501 158,50+5,291 158,501 158,5022 317500,001 580,00
SČ ARMATURKABAASCARMCS0005003854131,30131,30-9,26131,30131,305657115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 333,302 333,30+0,352 333,302 333,30002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 971,802 971,800,002 971,802 971,80002 700,003 655,00
SELGENBAASELGECZ0009033650485,30485,40+0,06485,30485,4000253,20485,40
SETUZABAASETUZCZ0008460052341,20341,20+0,85341,20341,201341241,30420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 245,701 245,70-1,751 245,701 245,701012 457700,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00290,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458738,50738,50+4,75738,50738,5000495,00738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259385,00385,10+0,02385,00386,6000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 304,403 304,40-4,143 304,403 304,401239 6532 616,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 550,002 550,10+2,702 550,002 550,10002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251963,00944,00-1,36940,00963,00188179 832864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300111,40111,400,00111,40111,400095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952692,10692,10+0,13692,10692,1085 537501,10739,00
SPOLANABAASPOLACS000842495868,3068,300,0068,3068,300067,0099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858146,20146,20+0,27146,20146,2091 316117,70180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,30186,300,00186,30186,3000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 906,701 906,70-4,471 906,701 906,7023 8131 825,002 090,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 987,803 987,800,003 987,803 987,80002 800,103 987,80
SUBTERRABAASBTERCS00050230501 174,501 174,50-0,211 174,501 174,5000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354161,10163,00+1,17161,10163,0000122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 633,101 633,100,001 633,101 633,10530946 923860,001 633,10
TATRABAATATRACS000501845635,0033,40-4,8433,4035,002 59289 45529,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 195,101 195,10+0,161 195,101 195,104958 560419,201 227,70
TEPLÁRNY BRNOBAATPLBOCS00084521571 290,001 290,00-9,791 290,001 290,0079 0301 062,201 430,00
TESLA KARLÍNBAATSLKACS0005021351130,40130,400,00130,40130,400085,00140,80
TOMABAATOMACZ0005088559251,00251,00+0,40251,00275,009725 54774,00331,10
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
UNIPETROLBAAUNIPECZ000909150074,9074,00-1,2074,0075,401 796134 78051,5080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308154,30154,40+0,19154,30154,4000132,00160,00
UNITED ENERGYBAAPSZTECS00084586591 506,801 506,80+0,101 506,801 506,80001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 501,002 501,000,002 501,002 501,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 775,103 775,100,003 775,103 775,10002 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658307,90307,900,00307,90307,9000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,0020,000,0020,0020,001 16023 20014,8029,70
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 057,701 057,700,001 057,701 057,7000781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855820,8022,90-0,4320,8022,901242 78911,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850360,60360,60-3,32360,60360,6051 803305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353252,20252,200,00252,20252,2000187,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150220,30220,30+7,46220,30220,3061 322205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657220,10220,10+4,75220,10220,1000149,00262,00
VULKANBAAVULKACZ0005100453300,10300,200,00300,10300,2000233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,1031,80+2,2531,1031,800023,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 082,002 915,20-9,992 915,203 082,001649 1452 410,203 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 300,204 300,200,004 300,204 300,20004 300,106 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 400,004 400,000,004 400,004 400,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152367,40367,40-2,57367,40367,402735250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 327,901 327,90+0,741 327,901 327,90001 083,101 870,00