zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 1:09
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 19.05.2004

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.

19.04.200418.05.2004
20.05.200418.06.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852283,10284,00+3,19283,10284,007220 421132,40343,10
AMMANN CRBAASTVSTCS0005003755252,80252,80+0,31252,80252,8000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,00350,100,00350,00350,1000292,80400,00
AVIABAAAVIACS000502075926,3026,300,0026,3026,300019,0037,00
BMTBAABMTBOCS0005030758432,00432,000,00432,00432,0000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607253,90253,90+0,11253,90253,90102 539193,50260,00
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. CAPITALBFAPRVSTCZ0009094009327,80327,80+10,00327,80327,80154 917260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207338,00338,000,00338,00338,0000219,90386,10
CONCORDIA INV.IFBFACONIFCZ0008021201276,00276,100,00276,00276,1000249,10308,50
CONSUS IFBFACONINCZ000802830593,2092,10-2,0292,1093,20756 96848,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 401,003 403,00-4,153 401,003 403,00105357 2932 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00900,00
ČECHOFRACHTBAACECHFCZ00084134575 032,405 032,400,005 032,405 032,40003 614,907 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556521,20521,200,00521,20521,2000433,40561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 270,1011 250,10-2,0811 250,1011 270,10006 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 015,001 015,000,001 015,001 015,002323 345852,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607456,20463,90+3,94456,20469,501 622747 155198,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752251,00251,000,00251,00251,0000200,10358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457237,00236,00-0,42236,00237,0016238 292111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574177,1077,10-0,1277,1077,10604 62655,00127,40
ČEZ, A.S.BAACEZCZ0005112300171,10174,50+0,92171,10177,807 6241 331 320106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051330,50340,00+2,87330,50340,0000314,20424,50
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.LOUNYBAAELEKTCZ0005092353316,20316,20-1,89316,20316,2061 897250,10490,10
ENERGOAQUABAAENRGACS0008419750807,50807,500,00807,50807,5000627,50902,70
EUROVIA CSBAASTASZCS00050228541 720,001 720,000,001 720,001 720,00001 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 900,0015 900,100,0015 900,0015 900,100011 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 127,002 127,000,002 127,002 127,00001 945,002 720,20
HYPOTEČNÍ BANKABACREGICZ00080305091 258,501 253,90-0,111 253,901 258,5000818,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 290,102 290,10-4,542 290,102 290,1024 5801 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908157,80157,80-3,78157,80157,8000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001622,90555,50-6,60555,50622,90148 384484,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904170,00170,000,00170,00170,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753810,10810,20-5,98810,10812,503931 607782,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657817,50828,60-0,04797,90829,0000562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 600,102 600,10+3,992 600,102 600,10002 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
JIHOSTROJBAAJIHSTCS0005036367132,80132,200,00132,20132,80162 12156,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955325,30325,300,00325,30325,4000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 925,002 925,00-0,172 925,002 925,00514 6252 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 510,004 510,000,004 510,004 510,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 545,101 550,00+4,011 545,101 550,00001 490,001 903,40
KABLO ELEKTROBAAKABLOCS00050341562 897,802 897,800,002 897,802 897,80002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150387,90387,900,00387,90387,9000255,00395,90
KDYNIUMBAAKDYNICZ00050236553 025,503 025,500,003 025,503 025,50002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 665,402 755,70+2,822 665,402 822,80235648 0141 825,903 417,40
KOVOSVITBAAKOSVICS0005004464400,00400,00-9,09400,00400,003012 000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159993,20993,20-9,89993,20993,2021 986922,301 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,5095,50-1,8495,5095,50151 43388,10164,00
K-T-V INVESTBAAKOTVACZ0009048955463,10463,100,00463,10463,102926400,00620,20
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 650,001 650,00+10,001 650,001 650,001829 7001 000,001 650,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251997,50997,500,00997,50997,5000810,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853665,70665,70-3,84665,70665,7063 994535,10733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,20281,200,00281,20281,2000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 145,301 145,300,001 145,301 145,30001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,1028,100,0028,1028,101504 21522,2034,90
LIBERTY OSTRAVABAANOVHUCZ0005098251685,80671,00-2,05663,50700,002 7501 874 891125,00800,00
MADETABAAJIMLECS0008420550576,00576,00-4,91576,00576,00148 064460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755490,00490,00+0,92490,00490,0000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960143,80143,800,00143,80143,80537 62198,00179,00
METALIMEXBAAMETLXCS00084124582 250,002 250,00-2,132 250,002 250,001227 0001 720,002 345,00
MILETABAAMILETCS000502745760,1060,10+0,1660,1060,100054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759530,00550,00+4,68530,00550,0000330,00550,00
MOTORPALBAAMOTORCZ0005084558341,10341,100,00341,10341,10144 775240,00349,60
NKT CABLESBAAKABKLCZ0005082255663,30663,30+0,22663,30663,3031 990544,00696,70
OKDBAAOKDCZ0005100651370,00390,00+6,38370,00390,0013851 183180,10390,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 601,201 603,40+0,131 601,201 603,4000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380015,0015,000,0015,0015,00009,0019,90
OSTROJBAAOSTROCS0008435558220,00220,10+0,04220,00220,1020044 006160,00278,40
O2 C.R.BAATELECCZ0009093209312,10313,60-0,69312,10324,106 1361 955 419245,00380,00
PARAMOBAAPARAMCZ0005091355580,00530,30-8,56530,30580,003922 421442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958101,00101,000,00101,00101,000090,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 343,2015 480,70+0,3815 260,0015 541,80771 187 54011 895,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 200,001 273,90+9,401 200,001 273,9067 274787,201 273,90
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652231,00231,000,00231,00231,000091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 065,102 065,000,002 065,002 065,10001 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158588,00588,000,00588,00588,0000588,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 128,503 128,50+4,003 128,503 128,50002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 925,002 925,000,002 925,002 925,0012 9252 541,203 200,00
PSVSBAAPRSVOCZ00051115001 323,201 323,20-0,011 323,201 323,201013 232995,101 350,10
RAAB KARCH.STAVIVABAARAABCZ0005101154162,00162,000,00162,00162,000092,10166,20
RMS MEZZANINEBAAPVTCS00084162512 050,002 050,00+6,492 050,002 050,002143 0501 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 240,201 240,20-9,991 240,201 240,202227 284411,001 580,00
SČ ARMATURKABAASCARMCS0005003854140,00140,000,00140,00140,0000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 283,102 283,100,002 283,102 283,10511 4162 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 701,402 701,40-8,112 701,402 701,4025 4032 700,003 655,00
SELGENBAASELGECZ0009033650482,00482,000,00482,00482,0041 928253,20482,00
SETUZABAASETUZCZ0008460052360,00340,00-5,55340,00360,00268 880226,80420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 220,101 225,00+0,241 220,101 239,90151185 115630,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458675,00675,00-2,17675,00675,00106 750423,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259365,10365,100,00365,10365,1000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 201,203 201,20+0,033 200,603 201,20619 2052 550,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 420,002 420,000,002 420,002 420,0024 8402 420,002 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251999,90999,900,00999,90999,901211 999864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300118,70118,700,00118,70118,700095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952691,40691,40+1,37690,70691,408055 295479,60739,00
SPOLANABAASPOLACS000842495876,5076,500,0076,5076,500068,1099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858147,80147,40+0,68147,40147,80243 545108,30180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753221,60221,600,00221,60221,6000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 991,001 991,00+1,271 991,001 991,00001 825,002 200,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 830,003 830,000,003 830,003 830,00002 800,103 830,00
SUBTERRABAASBTERCS00050230501 136,501 137,50+4,821 136,501 137,5000905,201 183,60
ŠMERAL BRNOBAASMERACS0005029354150,00150,00-8,25150,00150,004600119,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 200,001 200,000,001 200,001 200,0000843,001 200,00
TATRABAATATRACS000501845646,2046,20+0,2146,2046,20431 98729,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950790,00790,000,00790,00790,0000402,00925,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 276,701 276,700,001 276,701 276,70001 062,201 326,00
TESLA KARLÍNBAATSLKACS0005021351122,80122,800,00122,80122,800085,00140,80
TOMABAATOMACZ0005088559295,00295,000,00295,00295,004212 39071,40331,10
TRANZABAATRANZCZ0005076356107,60107,60-0,09107,60107,600099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150079,3079,700,0079,2080,0020 7961 655 00249,5080,30
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 500,102 500,100,002 500,102 500,1025 0002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 775,003 775,000,003 775,003 775,00002 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,30301,300,00301,30301,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585023,0022,90+1,7721,0023,004 959113 36314,8034,00
VHOSBAAVHOSCZ0009047254877,50845,00-3,70845,00877,5000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 512,101 512,100,001 512,101 512,10001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS0008465159970,00970,000,00970,00970,001970781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855821,4021,80-1,8021,4021,80009,5030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850370,50370,50+0,13370,50370,5000269,90417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056210,50210,500,00210,50210,50799167 790188,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353252,00252,10+0,84252,00252,1000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150250,00250,000,00250,00250,0000202,50349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657209,00209,00-8,33209,00209,0051 045149,00262,00
VULKANBAAVULKACZ0005100453300,00300,000,00300,00300,001300233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,6031,600,0031,6031,600023,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 160,003 125,00-1,103 125,003 300,001754 5252 390,003 200,00
ZČ ENERGETIKABAAZCENGCZ00050773544 402,604 402,60-4,724 402,604 402,60417 6104 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 300,004 300,000,004 300,004 300,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152375,20375,20-6,24375,20375,203011 256250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 419,201 423,00+0,261 405,401 545,90001 083,101 870,00