zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 11:02
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 21.07.2004

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.

21.06.200420.07.2004
22.07.200420.08.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852356,00345,00-6,78345,00356,0011540 775145,10385,00
AMMANN CRBAASTVSTCS0005003755290,90290,900,00290,90290,9000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257313,90313,90+0,09313,90313,9000292,80366,00
AVIABAAAVIACS000502075925,3025,30+0,3925,3025,300019,0037,00
BMTBAABMTBOCS0005030758370,10372,60+0,67370,10372,6000334,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607220,10220,00-3,42220,00220,1011024 208193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454625,80625,80-9,98625,80625,8063 755577,50862,00
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. CAPITALBFAPRVSTCZ0009094009350,10350,100,00350,10350,1000295,50406,20
B.G.M. HOLDINGBFAPRVZECZ0009089207322,30322,30+1,67322,30322,3000265,90386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,90288,900,00288,90288,9000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 146,503 146,50+3,223 146,503 220,00003 005,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807780,00780,00+4,00780,00780,0053 900659,20825,00
ČECHOFRACHTBAACECHFCZ00084134575 400,005 400,00-10,005 400,005 400,00210 8004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556519,30519,40+0,07519,30519,4000460,80563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 045,0011 045,00-0,0411 045,0011 045,00111 0457 010,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 025,001 022,50+2,251 022,501 025,0000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607440,00439,00-0,65439,00440,0016672 940251,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752275,00275,00+6,58275,00275,00133 575207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457263,10263,10+2,73263,10263,1000132,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574179,0079,00-1,3779,0079,00403 16055,00127,40
ČEZ, A.S.BAACEZCZ0005112300203,50201,00-0,88200,50204,4028 8665 883 993116,50202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051379,00379,000,00379,00379,0000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 850,001 850,000,001 850,001 850,00001 648,801 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353277,80277,800,00277,80277,8000250,10445,00
ENERGOAQUABAAENRGACS0008419750815,00815,000,00815,00815,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 750,101 750,100,001 750,101 750,10001 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
GUMOTEXBAAGUMOTCZ0005086751566,50566,500,00566,50566,5000556,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 000,002 000,00-4,172 000,002 000,002040 0001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 220,001 220,00-0,631 220,001 220,005061 000906,101 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908186,30186,300,00186,30186,3000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,50533,500,00533,50533,501534510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904150,60148,00-0,67148,00150,6000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753854,70854,50-0,30834,20854,7000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657810,10810,10-2,39810,10810,101512 152563,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 440,002 449,50+0,362 440,002 449,50002 052,002 676,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158384,50384,500,00384,50384,5000370,10443,50
JIHOSTROJBAAJIHSTCS0005036367126,70126,70+2,09126,70126,70162 02756,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955345,00310,60-9,97310,60345,0028798 705306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 001,203 050,00+1,623 001,203 050,00002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,004 050,000,004 050,004 050,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,60+3,331 550,601 550,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 401,202 401,20-9,062 401,202 401,2024 8022 401,203 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150470,00470,00-3,37470,00470,00209 400255,00511,20
KDYNIUMBAAKDYNICZ00050236552 908,302 908,400,002 908,302 908,40002 160,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 538,102 522,30-0,632 504,002 538,107381 856 5141 992,503 417,40
KOVOSVITBAAKOSVICS0005004464614,60614,70+0,01614,60614,7000351,00614,70
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 233,401 233,40-5,661 233,401 233,4044 934922,301 324,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335199,4099,40+4,5299,4099,400086,10164,00
K-T-V INVESTBAAKOTVACZ0009048955435,60435,60-3,20435,60435,6000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 560,001 560,000,001 560,001 560,00001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251911,60911,600,00911,60911,6000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853719,50719,50-0,69719,50719,5000561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804483,50483,00-0,10483,00483,5000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 135,001 135,000,001 135,001 135,00001 110,001 540,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,3030,30-0,3230,3030,300022,6034,90
MADETABAAJIMLECS0008420550670,00670,00+3,68670,00670,002617 420496,10670,00
MEDICAMENTABAAMEDIKCZ0008455755501,20492,00-4,20492,00501,20209 932352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960130,00130,000,00130,00130,0000115,60179,00
METALIMEXBAAMETLXCS00084124582 315,502 315,500,002 315,502 315,50001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759896,30896,300,00896,30896,3000330,00915,10
MOTORPALBAAMOTORCZ0005084558377,70390,50+3,36377,70390,5000240,00462,00
NKT CABLESBAAKABKLCZ0005082255705,50705,50+1,83705,50705,5000603,00760,00
OKDBAAOKDCZ0005100651353,10356,80-1,16353,10379,00705264 945190,00399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558255,10255,10-2,85255,10255,10389 694161,10278,40
O2 C.R.BAATELECCZ0009093209309,70310,90+0,45307,00310,90566175 499245,00359,00
PARAMOBAAPARAMCZ0005091355550,00550,000,00550,00550,001550442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958107,50107,500,00107,50107,500091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886916 830,0016 830,00-0,5616 830,0016 830,00116 83012 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 563,801 563,800,001 563,801 563,8000840,801 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652230,10230,10+0,04230,10230,10306 90395,40260,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 951,201 951,200,001 951,201 951,20001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158625,00625,00-6,25625,00625,002415 000588,00856,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 971,102 990,00-0,332 971,102 990,00411 9032 508,503 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 015,103 012,60-0,073 012,603 015,10002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 325,601 325,600,001 325,601 325,60001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154181,80181,80-10,00181,80181,80305 45492,10202,00
RMS MEZZANINEBAAPVTCS00084162511 728,401 713,00-0,891 713,001 728,40001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 287,101 287,100,001 287,101 287,1000500,001 580,00
SČ ARMATURKABAASCARMCS0005003854126,10126,100,00126,10126,1000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 317,802 317,800,002 317,802 317,80002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 950,002 907,90-1,422 907,902 950,00002 701,303 655,00
SELGENBAASELGECZ0009033650591,00649,90+9,94591,00649,9000253,20649,90
SETUZABAASETUZCZ0008460052327,80327,800,00327,80327,8000261,10420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 232,501 232,50-2,181 232,501 232,5000743,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458721,10721,100,00721,10721,1000573,60738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259386,20386,200,00386,20386,2000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 406,503 406,50+1,663 406,503 406,50002 702,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 442,002 442,000,002 442,002 442,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251700,60700,60+0,08700,60700,6042 802560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230095,5095,500,0095,5095,500091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952715,20715,50+0,05715,00715,506042 906520,00739,00
SPOLANABAASPOLACS000842495865,0065,000,0065,0065,00301 95056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858164,70153,50+0,32153,20168,3036259 736122,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753206,00206,000,00206,00206,0000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 930,601 926,50+1,311 926,501 930,60001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 095,004 095,000,004 095,004 095,00002 820,004 095,00
SUBTERRABAASBTERCS00050230501 120,601 120,60+0,311 120,601 120,601415 688910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354177,00177,000,00177,00177,0081 416129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 430,001 430,000,001 430,001 430,00001 000,001 640,10
TATRABAATATRACS000501845636,7036,80+2,2236,7036,800029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 170,001 170,000,001 170,001 170,0078 190440,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 239,501 239,00-2,051 149,001 239,50317385 0261 149,301 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,00-3,84125,00125,00384 75087,30140,80
TOMABAATOMACZ0005088559282,00282,00-0,52282,00282,00287 89690,10331,10
TRANZABAATRANZCZ000507635697,0097,000,0097,0097,000097,00132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 354,001 488,50+9,991 354,001 488,50001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150076,2076,00+1,6075,3077,201 595121 04655,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308170,00170,000,00170,00170,0000134,40175,00
UNITED ENERGYBAAPSZTECS00084586591 620,001 620,00+2,531 620,001 620,001422 6801 260,001 620,00
VČ ENERGETIKABAAVCENGCZ00050769502 746,602 746,600,002 746,602 746,60002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 020,004 020,000,004 020,004 020,00003 100,004 020,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658300,10300,100,00300,10300,10123 601245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585026,0025,50-0,3925,5026,001 10028 10015,7029,70
VHOSBAAVHOSCZ0009047254855,00855,000,00855,00855,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 650,101 650,100,001 650,101 650,1011 6501 430,001 650,10
VÍNO MIKULOVBAAVINOMCS00084651591 206,401 206,400,001 206,401 206,4011 206781,001 231,00
VÍTKOVICEBAAVITKOCZ000509855821,0021,50-1,8220,1021,501 50931 72311,7027,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850367,00367,00-2,91367,00367,0012345 141305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353350,00350,000,00350,00350,0000195,00350,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150223,00247,000,00223,00247,006415 472205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657201,20201,200,00201,20201,2000171,20262,00
VULKANBAAVULKACZ0005100453300,70300,80+0,03300,70300,8000233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,4031,40+0,6431,4031,400024,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 155,003 155,000,003 155,003 155,00618 9302 501,103 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 603,804 603,90+0,014 603,804 603,90004 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 670,004 670,000,004 670,004 670,00003 355,004 670,00
ŽĎASBAAZDASCS0005031152392,30395,00-1,27392,30395,00207 884300,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 292,801 292,90-1,721 292,801 292,90001 083,101 870,00