zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 14:40
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 14.07.2004

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.

14.06.200413.07.2004
15.07.200413.08.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852376,40370,40-0,88370,40383,1000145,00381,60
AMMANN CRBAASTVSTCS0005003755281,90288,40+2,30281,90292,9000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257346,00346,000,00346,00346,0000292,80366,00
AVIABAAAVIACS000502075925,1025,100,0025,1025,100019,0037,00
BMTBAABMTBOCS0005030758368,40370,00+0,43368,40370,0000334,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607225,60225,50-4,73225,50225,60214 737193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454766,70766,700,00766,70766,7000577,50862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,00-2,17900,00900,00109 000605,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 036,001 036,000,001 036,001 036,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,00350,00-0,02350,00350,004214 700295,50428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207317,00317,00-4,25317,00317,00206 340255,30386,10
CONCORDIA INV.IFBFACONIFCZ0008021201287,80288,90+0,38287,80288,9000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 146,503 146,600,003 146,503 146,60002 950,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000659,20825,00
ČECHOFRACHTBAACECHFCZ00084134576 999,006 999,000,006 999,006 999,00004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556518,10518,100,00518,10518,1000460,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 021,0011 039,00+0,1611 021,0011 039,00006 926,5011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156950,00950,000,00950,00950,0000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607438,00437,40-0,13436,40440,00834365 008250,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752255,00255,00-7,30255,00255,00246 120207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457250,50250,50-1,57250,50250,509022 545132,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574173,1076,40-0,5273,1078,0015111 58955,00127,40
ČEZ, A.S.BAACEZCZ0005112300187,90199,20+3,37187,90199,4013 7492 684 813115,00199,20
ČKD KUTNÁ HORABAACKDKHCS0005008051345,30379,80+9,99345,30379,8000314,20422,00
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.LOUNYBAAELEKTCZ0005092353303,40303,400,00303,40303,4000250,10450,00
ENERGOAQUABAAENRGACS0008419750815,00815,000,00815,00815,0000660,00902,70
EUROVIA CSBAASTASZCS00050228541 799,901 799,900,001 799,901 799,90001 330,101 799,90
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 850,0015 850,10-1,8515 850,0015 850,100011 511,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751617,20617,20+0,03617,20617,2000617,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 965,601 965,60-5,051 965,601 965,6047 8621 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 200,001 200,00-6,971 200,001 200,00131157 200891,201 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908192,60189,10-1,81189,10192,6000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,50533,500,00533,50533,5000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904160,00160,00-3,03160,00160,00162 560110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753855,60850,30-0,61850,30855,6000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657805,10830,00+4,73805,10830,0086 493562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 360,002 430,00+2,962 360,002 430,00002 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
JIHOSTROJBAAJIHSTCS0005036367123,10123,100,00123,10123,100056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955331,00331,00-2,84331,00331,0015049 650306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 150,002 880,10-0,682 880,103 150,0042131 7602 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,004 050,000,004 050,004 050,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,201 501,20-3,181 501,201 501,2011 5011 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 663,402 650,60-0,482 650,602 663,40002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150507,30511,20+0,76507,30511,2000255,00511,20
KDYNIUMBAAKDYNICZ00050236552 907,002 907,000,002 907,002 907,00002 150,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 788,602 775,00-0,342 754,002 850,001 1183 121 5461 950,003 417,40
KOVOSVITBAAKOSVICS0005004464580,00580,00-4,85580,00580,003520 300351,00609,60
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 270,401 307,40+3,211 262,401 307,4000922,301 324,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335194,7095,00+0,3194,7095,000086,10164,00
K-T-V INVESTBAAKOTVACZ0009048955450,10450,100,00450,10450,102900400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 560,001 560,00+1,821 560,001 560,003656 1601 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251900,00900,000,00900,00900,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853650,00711,90+9,18650,00711,903523 679561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804476,20476,200,00476,20476,2000225,80481,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 135,001 135,000,001 135,001 135,00001 110,001 540,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,0030,30+1,0030,0030,300022,6034,90
MADETABAAJIMLECS0008420550650,60650,00-1,53650,00650,60240156 003496,10670,00
MEDICAMENTABAAMEDIKCZ0008455755513,60513,600,00513,60513,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960122,30122,300,00122,30122,3091 101115,60179,00
METALIMEXBAAMETLXCS00084124582 300,002 200,00-4,982 200,002 300,002045 5001 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 CABLESBAAKABKLCZ0005082255700,10700,10-0,01700,10700,1021 400571,20760,00
OKDBAAOKDCZ0005100651360,10360,00+4,52360,00360,105720 522190,00399,00
OSTROJBAAOSTROCS0008435558251,30250,00-4,10250,00251,308922 319161,10278,40
O2 C.R.BAATELECCZ0009093209308,00303,70+0,83303,50312,905 7331 757 298245,00359,00
PARAMOBAAPARAMCZ0005091355528,50570,00+3,07528,50570,002111 402442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958117,10119,00+1,62117,10119,000091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886917 167,7017 195,70+1,6317 159,7017 195,7010171 75712 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 522,501 522,500,001 522,501 522,5000840,801 522,50
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652230,10230,100,00230,10230,100095,40260,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 900,601 900,60-5,791 900,601 900,6011 9011 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158590,10590,10-5,44590,10590,10127 081588,00856,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 967,602 967,600,002 967,602 967,60002 502,103 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,103 015,00+0,493 000,103 015,00002 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 870,001 555,00-9,431 555,001 870,00126233 7301 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 211,001 211,10-5,601 211,001 300,001316 010500,001 580,00
SČ ARMATURKABAASCARMCS0005003854154,10146,40-4,99146,40154,1000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 275,102 275,10-3,872 275,102 275,1049 1002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 848,702 870,10+0,752 848,702 870,10002 700,003 655,00
SELGENBAASELGECZ0009033650537,00537,10+0,01537,00537,1000253,20537,10
SETUZABAASETUZCZ0008460052306,30306,20-9,94306,20306,303919261,10420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 171,401 170,00-3,751 170,001 171,403945 668743,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458650,10650,10-6,46650,10650,1085 201573,60738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259363,00363,00-9,88363,00363,007025 410336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 430,703 430,70+3,493 430,703 430,70002 700,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 618,702 618,700,002 618,702 618,70002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251668,00628,00+0,23628,00668,0010165 927560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230098,3098,30-0,1098,3098,300095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952710,20710,20-0,53710,20710,2042 841517,20739,00
SPOLANABAASPOLACS000842495858,1058,10-3,3258,1058,10846556,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858152,00152,000,00150,10155,0049476 016119,80180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753195,00195,00-0,81195,00195,0000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 902,001 902,00-1,241 902,001 902,0047 6081 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 095,004 095,000,004 095,004 095,00002 820,004 095,00
SUBTERRABAASBTERCS00050230501 117,101 173,00+5,001 117,101 173,0000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354175,00175,70+0,40175,00175,7000129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 380,001 380,000,001 380,001 380,00001 000,001 640,10
TATRABAATATRACS000501845638,3038,50-1,7838,3038,5050619 47229,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 200,001 200,000,001 200,001 200,0056 000436,701 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 308,801 308,800,001 308,801 308,80001 149,301 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,000087,30140,80
TOMABAATOMACZ0005088559280,00270,00-1,81270,00280,0010529 05085,10331,10
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
UNIPETROLBAAUNIPECZ000909150073,3073,50+0,2773,3074,6053739 53855,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308170,00175,00+6,38170,00175,002 770484 035132,00175,00
UNITED ENERGYBAAPSZTECS00084586591 550,001 550,000,001 550,001 550,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 740,002 740,000,002 740,002 740,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 020,004 020,00+2,144 020,004 020,0061245 2203 000,004 020,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658329,80330,00+0,06329,80330,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585024,0024,00-1,6324,0024,003072014,8029,70
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 191,701 200,00-2,511 191,701 200,0000781,001 231,00
VÍTKOVICEBAAVITKOCZ000509855823,0022,50-10,0022,5024,906 041146 60311,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850358,00358,000,00358,00358,0000305,10417,00
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.TRUTNOVBAAVOKTUCZ0009058657201,20201,200,00201,20201,2000171,20262,00
VULKANBAAVULKACZ0005100453300,70300,700,00300,70300,7000233,30374,00
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 102,103 102,100,003 102,103 102,1039 3062 501,103 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 185,204 185,300,004 185,204 185,30004 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 650,004 650,000,004 650,004 650,00003 355,004 650,00
ŽĎASBAAZDASCS0005031152395,00395,00+2,59395,00395,0010039 500300,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 302,001 301,00-3,701 301,001 302,00131170 5041 083,101 870,00