zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 22:27
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 19.07.2004

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.

18.06.200416.07.2004
20.07.200418.08.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852356,00356,00+3,18356,00356,00217 476145,10385,00
AMMANN CRBAASTVSTCS0005003755290,90290,900,00290,90290,9000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257313,60313,70+0,15313,60313,7000292,80366,00
AVIABAAAVIACS000502075925,1025,100,0025,1025,100019,0037,00
BMTBAABMTBOCS0005030758370,00370,000,00370,00370,0000334,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607229,10227,20-3,36227,20229,104510 253193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454769,10769,10-0,01769,10769,1000577,50862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,0000605,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 036,001 036,000,001 036,001 036,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,10350,100,00350,10350,10279 453295,50406,20
B.G.M. HOLDINGBFAPRVZECZ0009089207326,70326,700,00326,70326,7000265,90386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,90288,900,00288,90288,9000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 199,103 199,10+1,663 199,103 199,10928 7923 005,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000659,20825,00
ČECHOFRACHTBAACECHFCZ00084134576 999,006 299,10-10,006 299,106 999,00004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556518,50518,50+0,01518,50518,5031 556460,80563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 050,0011 050,00+0,2211 050,0011 050,00111 0507 010,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 049,001 049,000,001 049,001 049,0000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607440,10442,00+1,37437,90442,00719316 403251,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752260,50260,500,00260,50260,5000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457256,00256,10-2,80256,00256,1010226 113132,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574180,1080,10+1,3980,1080,100055,00127,40
ČEZ, A.S.BAACEZCZ0005112300200,00200,90+0,45198,90202,202 123425 701116,50200,90
ČKD KUTNÁ HORABAACKDKHCS0005008051399,00398,00-0,25398,00399,0000314,20422,00
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.LOUNYBAAELEKTCZ0005092353277,80277,80+0,14277,80277,8000250,10445,00
ENERGOAQUABAAENRGACS0008419750815,00815,000,00815,00815,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 750,001 750,00-5,351 750,001 750,0058 7501 330,101 849,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 450,0016 450,000,0016 450,0016 450,000012 662,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751566,50566,50-7,37566,50566,5000556,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 070,002 074,500,002 070,002 074,50001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 227,801 227,80+0,631 227,801 227,8000906,101 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908186,30186,300,00186,30186,3000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,50533,500,00533,50533,5000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904152,30152,30-4,81152,30152,3000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753822,50822,50-4,03822,50822,501823743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657830,00818,60-1,37788,60830,0000563,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 440,502 440,50+5,642 440,502 440,50002 052,002 676,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158384,50384,50+0,26384,50384,5000370,10443,50
JIHOSTROJBAAJIHSTCS0005036367123,40124,00+0,56123,40124,000056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955315,60320,50-0,03315,60320,5000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 137,103 137,100,003 137,103 137,10002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,004 050,000,004 050,004 050,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,600,001 550,601 550,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 640,602 640,600,002 640,602 640,60002 603,603 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050257,0057,000,0057,0057,000048,0062,70
KAROSERIABAAAVIABCS0005032150470,00470,000,00470,00470,0083 760255,00511,20
KDYNIUMBAAKDYNICZ00050236552 907,002 907,100,002 907,002 907,10002 160,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 661,502 588,20-8,122 588,202 661,50285745 2211 992,503 417,40
KOVOSVITBAAKOSVICS0005004464612,40612,40+4,36612,40612,4000351,00612,40
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 307,401 307,400,001 307,401 307,4000922,301 324,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,0095,10+0,1095,0095,100086,10164,00
K-T-V INVESTBAAKOTVACZ0009048955450,00450,000,00450,00450,0000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 560,001 560,000,001 560,001 560,00001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251872,70872,80+0,39872,70872,8000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853690,00690,000,00690,00690,005436 260561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804485,00485,00+0,51485,00485,006832 980225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 135,001 135,000,001 135,001 135,00001 110,001 540,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,4030,400,0030,4030,400022,6034,90
MADETABAAJIMLECS0008420550666,20666,20+7,59666,20666,2000496,10670,00
MEDICAMENTABAAMEDIKCZ0008455755513,60513,600,00513,60513,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960122,00130,00+6,55122,00130,0000115,60179,00
METALIMEXBAAMETLXCS00084124582 315,502 315,500,002 315,502 315,50001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759896,30896,30+2,13896,30896,3000330,00915,10
MOTORPALBAAMOTORCZ0005084558377,50377,50-4,33377,50377,50217 928240,00462,00
NKT CABLESBAAKABKLCZ0005082255705,10705,100,00705,10705,1000603,00760,00
OKDBAAOKDCZ0005100651357,60360,70+4,52357,60360,7000190,00399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558261,20261,200,00261,20261,2031281 494161,10278,40
O2 C.R.BAATELECCZ0009093209309,80305,60-1,41305,60310,80757234 418245,00359,00
PARAMOBAAPARAMCZ0005091355550,00550,000,00550,00550,0042 200442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,00105,00+5,95105,00105,000091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886916 989,6016 989,60-0,0616 989,6016 989,60233 97912 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 542,401 563,80+0,081 542,401 573,7000840,801 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652230,10230,100,00230,10230,100095,40260,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 951,201 951,200,001 951,201 951,20001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158658,20658,20+9,70658,20658,202516 455588,00856,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 000,003 000,00-0,163 000,003 000,0026 0002 508,503 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 015,003 015,000,003 015,003 015,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 325,601 325,600,001 325,601 325,60001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154202,00202,00+6,82202,00202,00183 63692,10202,00
RMS MEZZANINEBAAPVTCS00084162511 728,401 728,40+3,521 728,401 728,40001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 287,101 287,10-3,381 287,101 287,1000500,001 580,00
SČ ARMATURKABAASCARMCS0005003854126,10126,100,00126,10126,1000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 308,002 308,10+0,962 308,002 308,10002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 869,902 876,10+0,032 869,902 876,10002 701,303 655,00
SELGENBAASELGECZ0009033650537,10590,80+9,97537,10590,8000253,20590,80
SETUZABAASETUZCZ0008460052327,80327,80-2,52327,80327,8000261,10420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 211,301 211,30+4,311 211,301 211,3000743,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458721,20721,20+0,85721,20721,2000573,60738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259386,20386,20+0,28386,20386,2000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 406,503 406,50+1,683 406,503 406,5035115 5002 702,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 444,002 444,000,002 444,002 444,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251667,60667,60+5,29667,60667,6000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230091,0091,000,0091,0091,000091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952721,20721,30+1,27721,20721,3000520,00739,00
SPOLANABAASPOLACS000842495860,0060,00+2,3860,0060,0020112 06056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858157,70157,90+4,50157,70157,9000122,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753206,00206,000,00206,00206,0000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 930,601 930,600,001 930,601 930,60001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 095,004 095,000,004 095,004 095,00002 820,004 095,00
SUBTERRABAASBTERCS00050230501 173,001 173,00+2,391 173,001 173,0000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354175,90176,00+0,57175,90176,0000129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 430,001 430,000,001 430,001 430,00001 000,001 640,10
TATRABAATATRACS000501845637,0037,00-3,6437,0037,000029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 220,001 165,00-4,501 165,001 220,0000440,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 265,001 265,000,001 265,001 265,00001 149,301 430,00
TESLA KARLÍNBAATSLKACS0005021351132,50132,50+1,92132,50132,500087,30140,80
TOMABAATOMACZ0005088559283,30290,00+3,38283,30290,007922 81690,10331,10
TRANZABAATRANZCZ0005076356107,60107,600,00107,60107,600099,00132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150074,6074,60+0,1374,6074,60443 28255,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308170,00170,000,00170,00170,0000134,40175,00
UNITED ENERGYBAAPSZTECS00084586591 550,001 550,000,001 550,001 550,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 746,602 746,60+1,352 746,602 746,60002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 020,004 020,000,004 020,004 020,00003 100,004 020,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658300,00300,00+0,33300,00300,004312 900245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585025,0025,90+1,9625,0025,901 69543 70815,7029,70
VHOSBAAVHOSCZ0009047254855,00855,000,00855,00855,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 650,101 650,100,001 650,101 650,10001 430,001 650,10
VÍNO MIKULOVBAAVINOMCS00084651591 231,001 206,60-0,951 206,601 231,001923 365781,001 231,00
VÍTKOVICEBAAVITKOCZ000509855821,5021,00-4,5420,0021,507 763163 02311,7027,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850360,00378,00+5,00360,00378,0000305,10417,00
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.BAEJICIHCZ000511550131,4031,400,0031,4031,400024,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 155,003 155,000,003 155,003 155,00002 501,103 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 603,704 603,80+0,014 603,704 603,80004 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 670,004 670,000,004 670,004 670,00003 355,004 670,00
ŽĎASBAAZDASCS0005031152412,10412,10+2,99412,10412,1000300,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 363,901 363,90+0,191 363,901 363,90001 083,101 870,00