zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 6:03
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 17.05.2004

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.

16.04.200414.05.2004
18.05.200416.06.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852304,10304,10-9,97304,10304,10185 474132,40343,10
AMMANN CRBAASTVSTCS0005003755279,90279,90-0,32279,90279,9000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,00350,100,00350,00350,1000292,80400,00
AVIABAAAVIACS000502075926,3026,300,0026,3026,300019,0037,00
BMTBAABMTBOCS0005030758432,00432,000,00432,00432,0093 888365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607253,40253,200,00253,20253,40307 599193,50260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454788,60788,600,00788,60788,6000577,50788,60
BRISK TÁBORBAABRITACZ00050748561 150,001 150,000,001 150,001 150,0000600,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 020,001 020,000,001 020,001 020,0000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009297,70297,80+0,03297,70297,8000260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207333,80333,80-7,40333,80333,80103 338219,90386,10
CONCORDIA INV.IFBFACONIFCZ0008021201276,00276,100,00276,00276,1000249,10308,50
CONSUS IFBFACONINCZ000802830597,0097,00+3,1997,0097,000048,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 400,003 400,50-4,213 400,003 400,501137 4042 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00900,00
ČECHOFRACHTBAACECHFCZ00084134575 032,205 032,20-8,555 032,205 032,20210 0643 614,907 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556521,20521,200,00521,20521,2000433,40561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 500,0011 500,00+1,9911 500,0011 500,00111 5006 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 040,001 100,00+8,371 040,001 100,005054 520852,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607439,60444,40+1,00430,00444,40796348 373198,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752257,20257,20-2,39257,20257,2000200,10358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457237,00237,000,00235,50237,006916 290111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574177,0077,10+0,1277,0077,10201 54155,00127,40
ČEZ, A.S.BAACEZCZ0005112300174,20171,00-1,94162,20174,2010 5511 793 931106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051330,50330,500,00330,50330,5000314,20424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,00001 282,801 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353322,30322,300,00322,30322,3000250,10490,10
ENERGOAQUABAAENRGACS0008419750800,00800,000,00800,00800,0000627,50902,70
EUROVIA CSBAASTASZCS00050228541 720,001 720,00-0,891 720,001 720,00120203 2401 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 203,0015 900,20-1,8615 900,2016 203,000011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751820,00820,000,00820,00820,0000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 127,502 127,00-1,062 127,002 127,50001 945,002 720,20
HYPOTEČNÍ BANKABACREGICZ00080305091 268,601 258,50-0,971 258,501 268,6000818,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 399,002 399,000,002 399,002 399,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908157,00157,80+0,50157,00157,8000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001594,80594,800,00594,80594,8000484,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904170,00170,000,00170,00170,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753861,80861,80-1,01861,80861,8000782,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657795,10820,000,00795,10820,00129 591562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 600,102 600,100,002 600,102 600,10002 052,002 850,00
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
JIHOSTROJBAAJIHSTCS0005036367133,40133,400,00133,40133,400056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955325,30325,30+0,64325,30325,4000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 930,002 930,000,002 930,002 930,00002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 510,004 510,000,004 510,004 510,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 500,001 490,20-3,891 490,201 500,0034 4801 490,001 903,40
KABLO ELEKTROBAAKABLOCS00050341562 897,602 897,600,002 897,602 897,60002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150387,90387,900,00387,90387,9000255,00395,90
KDYNIUMBAAKDYNICZ00050236552 803,302 905,00+3,622 803,302 905,00002 145,502 905,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 654,402 564,00-3,532 522,502 654,401 2993 350 7901 825,903 417,40
KOVOSVITBAAKOSVICS0005004464400,00400,00-9,09400,00400,002510 000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 102,301 102,300,001 102,301 102,3000922,301 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,5095,500,0095,5095,50757 16388,10164,00
K-T-V INVESTBAAKOTVACZ0009048955463,10463,100,00463,10463,102926400,00620,20
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 333,101 466,40+9,991 333,101 466,40001 000,001 466,40
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,00950,000,00950,00950,0000810,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853699,30680,40-2,70680,40699,3000535,10733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804271,20271,200,00271,20271,2000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 145,301 145,300,001 145,301 145,30001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,1028,10+0,3528,1028,100022,2034,90
LIBERTY OSTRAVABAANOVHUCZ0005098251683,70672,00-1,17662,60700,0013 7109 729 340125,00800,00
MADETABAAJIMLECS0008420550635,50635,500,00635,50635,5000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755520,00520,000,00520,00520,0000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960146,90146,900,00146,90146,900098,00179,00
METALIMEXBAAMETLXCS00084124582 250,002 250,00-4,052 250,002 300,002659 0001 720,002 345,00
MILETABAAMILETCS000502745764,8064,800,0064,8064,800054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759470,30480,30+2,19470,30480,3000330,00485,30
MOTORPALBAAMOTORCZ0005084558349,60349,60+5,55349,60349,60576180 288240,00349,60
NKT CABLESBAAKABKLCZ0005082255661,70663,30+0,18661,70663,30127 956544,00696,70
OKDBAAOKDCZ0005100651367,00367,00+0,52366,50367,0013348 764180,10380,10
ON SEMICONDUCT. CRBAATEROSCS00050188521 601,201 601,200,001 601,201 601,2000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380015,0015,000,0015,0015,00009,0019,90
OSTROJBAAOSTROCS0008435558240,00240,00-0,86240,00240,0035084 000160,00278,40
O2 C.R.BAATELECCZ0009093209319,90311,00-2,66305,00319,904 3571 362 913245,00380,00
PARAMOBAAPARAMCZ0005091355580,00580,00-1,69580,00580,0052 900442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958101,10101,10-4,71101,10101,10151 51790,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 517,4016 150,10-2,3716 000,0016 517,4036585 98211 895,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 162,401 162,400,001 162,401 162,4000787,201 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652216,80216,80-8,48216,80216,80183 90291,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 052,502 053,60+0,262 052,502 053,60001 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158610,60610,600,00610,60610,6000610,60908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 006,003 128,00+4,053 006,003 128,00002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 925,002 925,000,002 925,002 925,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 323,301 323,40+0,081 323,301 323,4000995,101 350,10
RAAB KARCH.STAVIVABAARAABCZ0005101154162,00162,00-2,52162,00162,000092,10166,20
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,000,002 000,002 000,00001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 560,001 502,00-3,711 502,001 560,0000411,001 580,00
SČ ARMATURKABAASCARMCS0005003854140,00140,000,00140,00140,0000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 283,102 283,10-2,492 283,102 283,1024 5662 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 940,002 940,000,002 940,002 940,00002 700,003 655,00
SELGENBAASELGECZ0009033650482,00482,000,00482,00482,0000253,20482,00
SETUZABAASETUZCZ0008460052360,00360,00+2,04360,00360,008530 600226,80420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 222,001 300,00+6,371 222,001 300,006580 600630,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458690,00690,00+0,87690,00690,0000423,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259370,00370,000,00370,00370,0000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 451,103 431,10+2,053 431,103 451,10002 550,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 420,002 420,000,002 420,002 420,00002 420,002 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251990,00990,00+5,88990,00990,007069 300864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300118,70118,700,00118,70118,700095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952680,70685,00+0,73680,70700,00299208 033479,60739,00
SPOLANABAASPOLACS000842495872,8072,90+0,1372,8072,9027119 74168,1099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858148,00147,70-0,06147,70148,0046067 946108,30180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753225,60225,600,00225,60225,6000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 932,001 932,000,001 835,201 932,003056 9921 825,002 200,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 601,103 828,10+6,333 601,103 828,10002 800,103 828,10
SUBTERRABAASBTERCS00050230501 075,701 075,70-0,651 075,701 075,702526 893905,201 183,60
ŠMERAL BRNOBAASMERACS0005029354163,50163,50-0,90163,50163,5000119,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 200,001 200,000,001 200,001 200,0000843,001 200,00
TATRABAATATRACS000501845648,1048,00+2,1247,9048,100029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950790,00790,00-8,77790,00790,008466 360402,00925,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 276,701 276,70+0,011 276,701 276,70001 062,201 326,00
TESLA KARLÍNBAATSLKACS0005021351125,40125,00-0,55125,00125,40769 51885,00140,80
TOMABAATOMACZ0005088559270,00270,000,00270,00270,008121 87071,40331,10
TRANZABAATRANZCZ0005076356107,60107,600,00107,60107,600099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 350,201 485,20+9,991 350,201 485,203145 5701 235,801 750,00
UNIPETROLBAAUNIPECZ000909150079,8080,00+0,2579,3080,3013 0321 045 10149,5080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308156,00156,00+2,63156,00156,0000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 525,001 525,000,001 525,001 525,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 500,102 500,100,002 500,102 500,10002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 926,603 926,600,003 926,603 926,60002 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,30301,300,00301,30301,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585022,5022,50+5,1422,5022,500014,8034,00
VHOSBAAVHOSCZ0009047254975,00900,00-7,69900,00975,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 512,101 512,100,001 512,101 512,104571 0431 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 030,001 030,000,001 030,001 030,0000781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855820,5020,500,0020,5020,50173499,5030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850362,50364,50+0,55362,50364,5000269,90417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056210,00210,50+0,23210,00210,5000188,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353274,80274,800,00274,80274,8000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150250,00250,00+0,04250,00250,001 010252 500202,50349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657225,00225,000,00225,00225,0000149,00262,00
VULKANBAAVULKACZ0005100453300,00300,00-0,03300,00300,0051 500233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,4031,60+0,6331,4031,600023,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 160,003 160,000,003 160,003 160,00002 390,003 200,00
ZČ ENERGETIKABAAZCENGCZ00050773544 401,904 401,900,004 401,904 401,90417 6084 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 300,004 300,000,004 300,004 300,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152382,30382,30+0,57382,30382,3093 441250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 398,601 398,60-0,041 398,601 398,60001 083,101 870,00