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 - 25.06.2004

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.

26.05.200424.06.2004
28.06.200426.07.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852352,00362,20+4,98352,00362,2015354 636142,10362,20
AMMANN CRBAASTVSTCS0005003755266,70267,10+0,22266,70267,1000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257346,00346,000,00346,00346,0000292,80400,00
AVIABAAAVIACS000502075925,1025,100,0025,1025,100019,0037,00
BMTBAABMTBOCS0005030758343,10344,10-0,02343,10344,1000334,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607251,80252,10+0,23251,80252,107518 894193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454862,00862,000,00862,00862,0000577,50862,00
BRISK TÁBORBAABRITACZ00050748561 050,001 050,000,001 050,001 050,0000605,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 033,001 033,000,001 033,001 033,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,00350,000,00350,00350,0000260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207331,20331,20+1,56331,20331,20185 962224,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,00288,00-0,03288,00288,0000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 298,303 298,300,003 298,303 298,30002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0064 500657,00825,00
ČECHOFRACHTBAACECHFCZ00084134577 000,007 000,000,007 000,007 000,00004 157,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556516,10516,20+0,03516,10516,2000460,00563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 449,5011 449,50+4,0811 449,5011 449,50006 775,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156985,00985,000,00985,00985,0000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607430,00430,000,00430,00430,00156 450231,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752269,50262,00+4,80262,00269,5000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457261,10261,20+2,39261,10261,2000111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574174,1073,20-1,2173,2074,1036626 92355,00127,40
ČEZ, A.S.BAACEZCZ0005112300182,00183,50+1,10180,50183,50829151 230106,30196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051344,00344,10+0,02344,00344,1000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 789,401 789,400,001 789,401 789,40001 648,801 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353324,20324,200,00324,20324,2000250,10490,10
ENERGOAQUABAAENRGACS0008419750812,50812,500,00812,50812,5000629,20902,70
EUROVIA CSBAASTASZCS00050228541 774,001 774,100,001 774,001 774,10001 203,101 774,10
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 188,3015 785,10-0,3315 784,8016 188,300011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751690,10690,10-0,01690,10690,2000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 050,002 050,000,002 050,002 050,00001 945,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 282,801 290,00+0,561 282,801 290,0000818,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908180,00180,70+0,38180,00180,7000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001586,60586,600,00586,60586,6000500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904165,00165,000,00165,00165,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753898,00920,50+2,44898,00920,5000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,10850,00+3,01800,10850,00118 951562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 474,502 474,500,002 474,502 474,50002 052,002 676,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158383,50383,500,00383,50383,5000370,10451,00
JIHOSTROJBAAJIHSTCS0005036367127,30127,300,00127,30127,300056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955351,70351,90+0,83351,70351,9000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 905,002 905,100,002 905,002 905,10720 3352 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 490,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 705,002 705,000,002 705,002 705,00002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150433,00433,00+1,45433,00433,004519 485255,00468,40
KDYNIUMBAAKDYNICZ00050236552 801,002 801,00-5,372 801,002 801,00616 8062 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 969,002 971,40-1,312 969,002 971,401647 5281 950,003 417,40
KOVOSVITBAAKOSVICS0005004464566,70586,00+6,31566,70586,0000351,00586,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 135,401 202,00+6,301 135,401 202,0000922,301 249,10
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351104,60104,600,00104,60104,600088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955468,10468,100,00468,10468,101430400,00564,80
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 500,001 500,100,001 500,001 500,10001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251812,20812,200,00812,20812,2000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853662,30683,00+1,86662,30683,1000561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804425,00425,000,00425,00425,004017 000225,80425,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 226,601 226,600,001 226,601 226,60001 110,001 550,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,2030,20+0,6630,2030,200022,2034,90
MADETABAAJIMLECS0008420550601,20601,200,00601,20601,202917 435460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755519,70519,700,00519,70519,7000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960123,90123,90+1,06123,90123,9000115,60179,00
METALIMEXBAAMETLXCS00084124582 247,502 247,600,002 247,502 247,60001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759851,00851,00+2,67851,00851,0000330,00851,00
MOTORPALBAAMOTORCZ0005084558405,70411,20+1,35405,70411,2000240,00462,00
NKT CABLESBAAKABKLCZ0005082255700,10700,100,00700,10700,1021 400563,30700,10
OKDBAAOKDCZ0005100651371,00371,00-3,63371,00371,003814 098180,10399,00
OSTROJBAAOSTROCS0008435558261,60261,600,00261,60261,6000161,10278,40
O2 C.R.BAATELECCZ0009093209326,50326,10-1,15326,10326,5024078 272245,00359,00
PARAMOBAAPARAMCZ0005091355535,00535,00+0,75535,00535,0021 070442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,20103,20-0,38103,20103,20545 57390,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 800,0016 800,00+3,1116 800,0016 800,00233 60012 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 301,001 301,000,001 301,001 301,0000840,801 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652234,10234,10+1,21234,10234,100091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 092,502 092,500,002 092,502 092,50001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,10635,100,00635,10635,1000588,00856,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 036,703 040,60+0,183 035,003 040,60002 430,103 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 999,902 999,900,002 999,902 999,9026 0002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 397,501 397,500,001 397,501 397,50001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154171,20171,200,00171,20171,200092,10178,10
RMS MEZZANINEBAAPVTCS00084162511 700,001 700,000,001 700,001 700,00001 619,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 314,101 314,10+0,021 314,101 314,101621 026500,001 580,00
SČ ARMATURKABAASCARMCS0005003854139,50139,500,00139,50139,5000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 326,102 331,20+1,112 305,602 331,20002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 120,003 004,00-1,183 004,003 120,00002 700,003 655,00
SELGENBAASELGECZ0009033650486,50486,50-0,02486,50486,5000253,20486,60
SETUZABAASETUZCZ0008460052341,20341,200,00341,20341,2000255,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 340,001 391,90+9,161 340,001 391,90608840 374700,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458734,60734,600,00734,60734,6000550,10738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259396,30435,90+13,19396,30435,9000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 397,403 397,400,003 397,403 397,40002 616,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 699,900,002 699,902 700,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251951,50951,10-0,04951,10952,20107101 845864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300105,50105,500,00105,50105,500095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952710,00695,10-1,76695,10710,0011883 303501,10739,00
SPOLANABAASPOLACS000842495865,6065,60+4,1265,6065,600056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858158,00158,00+1,93158,00158,0000118,50180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,30186,300,00186,30186,3000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 880,601 905,00+1,531 880,601 913,90001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 900,003 900,000,003 900,003 900,00002 820,003 987,80
SUBTERRABAASBTERCS00050230501 155,001 155,000,001 155,001 155,0000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354172,00172,000,00172,00172,0000122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 500,001 500,00-8,511 500,001 500,001218 000990,001 640,10
TATRABAATATRACS000501845638,0038,000,0038,0038,00803 04029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 255,001 255,00+2,441 255,001 255,0000419,201 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 300,001 300,100,001 300,001 300,10001 100,101 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,000,00130,00130,000085,00140,80
TOMABAATOMACZ0005088559275,10261,20-1,43261,20275,106417 41274,10331,10
TRANZABAATRANZCZ0005076356107,60107,600,00107,60107,600099,00134,30
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 740,00
UNIPETROLBAAUNIPECZ000909150075,9075,30-0,1375,3075,9024418 43351,8080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308159,70159,70+2,70159,70159,7047275 378132,00160,00
UNITED ENERGYBAAPSZTECS00084586591 512,001 512,000,001 512,001 512,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 700,002 700,000,002 700,002 700,0025 4002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 851,003 851,00-2,753 851,003 851,0013 8512 650,004 019,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658328,50328,500,00328,50328,5000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585022,9023,00+2,2222,9023,002 51757 80814,8029,70
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 560,301 560,300,001 560,301 560,30001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 126,801 130,10+0,291 126,801 130,1000781,001 130,10
VÍTKOVICEBAAVITKOCZ000509855821,2021,20-0,4621,2021,201 00021 20011,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850360,00360,00-4,00360,00360,00155 400305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353305,10305,10+9,98277,40305,1000187,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150244,00244,000,00244,00244,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657201,20201,200,00201,20201,205010 060149,00262,00
VULKANBAAVULKACZ0005100453300,10300,200,00300,10300,2000233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,8031,800,0031,8031,800023,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 250,503 251,10+4,833 250,503 251,10002 441,103 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 400,204 500,10+2,264 400,204 500,10004 300,106 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 650,004 650,000,004 650,004 650,00003 203,004 650,00
ŽĎASBAAZDASCS0005031152385,70385,70+5,67385,70385,7000270,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 370,701 370,700,001 370,701 370,70001 083,101 870,00