zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 12:16
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 23.07.2004

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.

23.06.200422.07.2004
26.07.200423.08.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852365,50366,60+0,43365,50366,6000145,10385,00
AMMANN CRBAASTVSTCS0005003755290,90290,900,00290,90290,9000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257313,90313,900,00313,90313,9000292,80366,00
AVIABAAAVIACS000502075925,4025,400,0025,4025,400019,0037,00
BMTBAABMTBOCS0005030758372,60372,600,00372,60372,6000334,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607217,90210,60-0,47210,60217,9000193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454625,90625,90-0,01625,90626,0000577,50862,00
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 146,503 146,500,003 146,503 146,50003 005,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807780,00780,000,00780,00780,0000659,20825,00
ČECHOFRACHTBAACECHFCZ00084134575 400,005 400,000,005 400,005 400,00004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556520,00520,000,00520,00520,0000460,80563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 050,0011 050,000,0011 050,0011 050,00111 0507 010,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 022,501 022,500,001 022,501 022,5000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607442,50442,50+1,32442,50442,5052 213251,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752265,00265,00+3,92265,00265,0000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457256,00256,00-0,19256,00256,009023 040132,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574179,0080,10+1,3979,0080,1018314 51955,00127,40
ČEZ, A.S.BAACEZCZ0005112300200,60200,50+0,75199,90201,903 966798 051116,50202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051374,60374,60+0,16374,60374,6000314,20422,00
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 750,001 750,000,001 750,001 750,00001 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 087,102 087,10+4,342 087,102 087,10001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 220,001 223,00+0,241 220,001 223,0000906,101 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908186,30186,300,00186,30186,3000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,50533,500,00533,50533,5000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904148,00148,000,00148,00148,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753914,50914,50+1,72914,50914,5000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657829,00819,60-1,13787,60829,0000563,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 400,002 400,00-2,022 400,002 400,0037 2002 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
JIHOSTROJBAAJIHSTCS0005036367126,70126,700,00126,70126,70121 52056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955344,00345,80+0,31344,00345,8000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 060,003 060,000,003 060,003 060,00002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,004 050,000,004 050,004 050,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,600,001 550,601 550,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 401,202 401,200,002 401,202 401,20002 401,203 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150446,70446,70-4,95446,70446,7000255,00511,20
KDYNIUMBAAKDYNICZ00050236552 908,302 908,400,002 908,302 908,40002 160,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 416,002 563,20+4,392 416,002 563,20376945 3401 992,503 417,40
KOVOSVITBAAKOSVICS0005004464609,50609,60-0,82609,50609,6000351,00614,70
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 233,401 233,400,001 233,401 233,4000922,301 324,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335199,4099,400,0099,4099,400086,10164,00
K-T-V INVESTBAAKOTVACZ0009048955435,60435,600,00435,60435,6000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 560,001 560,000,001 560,001 560,00001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251855,00855,10-4,98855,00855,1000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853719,00718,50-0,06711,50719,0000561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804470,00449,000,00449,00470,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 135,001 135,000,001 135,001 135,00001 110,001 540,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,3030,300,0030,3030,300022,6034,90
MADETABAAJIMLECS0008420550670,00698,00+4,96670,00698,00277193 066496,10698,00
MEDICAMENTABAAMEDIKCZ0008455755496,60496,60-0,91496,60496,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960117,00117,00-1,26117,00117,00222 574115,60179,00
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
MOTORPALBAAMOTORCZ0005084558391,30399,00+0,91391,30399,0000240,00462,00
NKT CABLESBAAKABKLCZ0005082255705,50705,50+0,02705,50705,5021 411603,00760,00
OKDBAAOKDCZ0005100651373,10373,10+0,83373,10373,1000190,00399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558262,60259,50-1,18259,50262,6000161,10278,40
O2 C.R.BAATELECCZ0009093209310,30307,50-0,74307,50310,3012037 169245,00359,00
PARAMOBAAPARAMCZ0005091355550,00550,00-4,76550,00550,0031 650442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958107,50107,500,00107,50107,500091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886916 456,5017 109,90+3,1116 456,5017 109,909150 72212 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 450,701 450,400,001 450,401 450,7000840,801 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652241,10241,10-4,74241,10241,100095,40260,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 951,201 951,200,001 951,201 951,20001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158691,00691,00+10,56691,00691,005034 550588,00856,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 091,703 091,70+3,053 091,703 091,70002 508,503 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 010,103 010,100,003 010,103 010,10002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 325,601 325,600,001 325,601 325,60001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154181,80181,80+0,49181,80181,800092,10202,00
RMS MEZZANINEBAAPVTCS00084162511 713,001 713,000,001 713,001 713,00001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 163,001 220,00+5,311 163,001 220,0000500,001 580,00
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 PLYNÁRENSKÁBAASEVPLCZ00050924523 045,003 045,000,003 045,003 045,00002 701,303 655,00
SELGENBAASELGECZ0009033650682,30682,40+0,01682,30682,4000253,20682,40
SETUZABAASETUZCZ0008460052327,80327,80-3,58327,80327,8000261,10420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 259,001 230,00+2,071 230,001 259,0000743,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458754,30782,80-1,28754,30787,3000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259385,10385,100,00385,10385,104015 404336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 406,503 406,500,003 406,503 406,50002 702,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 442,002 442,000,002 442,002 442,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251744,70739,30+5,61739,30744,702216 292560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230095,5095,500,0095,5095,500091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952730,70730,70-2,92730,70730,7085 846520,00752,70
SPOLANABAASPOLACS000842495869,0069,00+6,1569,0069,0086259 47856,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,30155,50+0,97155,30155,50639 791122,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753206,00207,30+0,63206,00207,3000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 903,001 903,00-0,441 903,001 903,0047 6121 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 095,004 109,00+0,344 095,004 109,00002 820,004 109,00
SUBTERRABAASBTERCS00050230501 174,801 174,800,001 174,801 174,8000910,201 183,60
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
TATRABAATATRACS000501845635,4035,40+0,2835,4035,402588529,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 230,001 230,00+0,401 230,001 230,001113 530440,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 182,001 180,50+3,641 180,501 182,00001 139,001 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,000,00130,00130,000087,30140,80
TOMABAATOMACZ0005088559283,50283,600,00283,50283,600090,10331,10
TRANZABAATRANZCZ000507635697,0097,000,0097,0097,000097,00132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 488,501 488,600,001 488,501 488,60001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150075,4077,40+2,7875,4077,404 088314 62855,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308170,00170,00+3,03170,00170,0000134,40175,00
UNITED ENERGYBAAPSZTECS00084586591 675,001 675,000,001 675,001 675,00001 260,001 675,00
VČ ENERGETIKABAAVCENGCZ00050769502 730,002 730,00+1,032 730,002 730,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 020,004 020,000,004 020,004 020,00003 100,004 020,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658307,60321,00+1,87307,60321,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585025,0025,00-3,8425,0025,001553 87515,7029,70
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 230,001 230,00+0,331 230,001 230,0033 690781,001 231,00
VÍTKOVICEBAAVITKOCZ000509855822,8022,500,0022,3022,806 903155 49711,7027,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850381,50381,500,00381,50381,5000305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353350,00350,000,00350,00350,0000195,00350,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150234,10223,50+0,31223,50234,1000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657201,20201,200,00201,20201,2000171,20262,00
VULKANBAAVULKACZ0005100453300,70300,70-0,03300,70300,702601233,30374,00
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 603,504 603,50-0,014 603,504 603,5014 6044 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 670,004 670,000,004 670,004 670,00003 355,004 670,00
ŽĎASBAAZDASCS0005031152392,20392,300,00392,20392,30103 922300,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 300,601 300,60+0,591 300,601 300,60001 083,101 870,00