zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 17:56
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 26.05.2004

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.

26.04.200425.05.2004
27.05.200425.06.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852350,00350,00+3,85350,00350,004014 000138,00350,00
AMMANN CRBAASTVSTCS0005003755255,60262,50+4,87255,60265,8000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257315,10315,100,00315,10315,1000292,80400,00
AVIABAAAVIACS000502075926,2026,200,0026,2026,200019,0037,00
BMTBAABMTBOCS0005030758432,10432,100,00432,10432,1041 728365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607254,40254,40-0,11254,40254,4061 526193,50264,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454751,20751,20-8,67751,20751,201511 268577,50822,60
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. CAPITALBFAPRVSTCZ0009094009331,20331,200,00331,20331,2000260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207356,10356,00+4,64356,00356,1000222,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201275,50275,50-0,21275,50275,505013 775249,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 207,503 207,60-2,803 207,503 207,60002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00900,00
ČECHOFRACHTBAACECHFCZ00084134575 033,205 033,200,005 033,205 033,20004 150,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556512,00512,00-0,89512,00512,00147 168460,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 400,5011 400,60+3,4011 400,5011 400,60006 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,501 000,00-2,481 000,001 000,501414 003852,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607445,00440,00-1,56439,00445,10520229 186208,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752230,00230,00-8,36230,00230,00245 520200,10358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457240,00240,000,00239,00240,0013231 590111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574184,0088,00+4,7684,0088,002 016177 34455,00127,40
ČEZ, A.S.BAACEZCZ0005112300175,00178,10+2,88175,00178,7015 7542 796 385106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051340,00340,00-0,29340,00340,003612 240314,20424,40
ČKD PRAHA DIZBAACKDPRCZ00050931531 738,501 691,50-2,701 691,501 758,80001 500,001 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353325,60325,60+0,68324,50325,6000250,10490,10
ENERGOAQUABAAENRGACS0008419750807,50807,50+0,93807,50807,5000629,20902,70
EUROVIA CSBAASTASZCS00050228541 679,101 679,100,001 679,101 679,10001 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 250,0016 300,10+5,1616 150,1016 300,100011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751760,00760,00-5,00760,00760,0000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 105,002 150,00+1,082 105,002 150,002247 0751 945,002 602,40
HYPOTEČNÍ BANKABACREGICZ00080305091 305,301 287,500,001 287,501 305,3000818,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 404,102 404,100,002 404,102 404,10001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908171,60171,30+7,06171,30171,6000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001611,10583,10+4,94555,60611,10127 138495,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904145,00145,00-9,37145,00145,003435110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753743,10743,10-0,80743,10743,1053 716743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657712,50778,100,00712,50778,10128 681562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 600,502 530,50+0,172 529,502 600,50002 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
JIHOSTROJBAAJIHSTCS0005036367146,60146,600,00146,60146,600056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955326,00326,000,00326,00326,0000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 960,202 960,20+4,962 960,202 960,20002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 200,004 200,000,004 200,004 200,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,600,001 550,601 550,60001 490,001 903,40
KABLO ELEKTROBAAKABLOCS00050341562 705,002 705,00-5,002 705,002 705,00616 2302 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150363,00363,00+0,83363,00363,0000255,00395,90
KDYNIUMBAAKDYNICZ00050236552 975,502 925,00-1,692 925,002 975,50002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 800,002 791,10-0,072 791,102 800,0068190 1151 825,903 417,40
KOVOSVITBAAKOSVICS0005004464411,10411,10-3,40411,10411,1041 644351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 071,601 071,60+1,181 071,601 071,6000922,301 216,80
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351115,00115,00-2,95115,00115,00202 30088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955463,00463,00-0,02463,00463,006931 947400,00586,80
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 575,001 575,00+5,001 575,001 575,00001 000,001 650,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251997,50972,60-2,49972,50997,5000810,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853700,00700,00+7,34700,00700,001700535,10733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804290,90290,90+0,55290,90290,9000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 145,301 145,300,001 145,301 145,30001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,7028,700,0028,7028,700022,2034,90
LIBERTY OSTRAVABAANOVHUCZ0005098251703,00703,60+0,07693,60720,009 3416 574 037144,00800,00
MADETABAAJIMLECS0008420550572,00572,00-0,34572,00572,0052 860460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755456,70450,70+2,19450,70456,7000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960136,10136,00-6,84136,00136,107910 747115,60179,00
METALIMEXBAAMETLXCS00084124582 250,002 250,00-0,022 250,002 250,001431 5001 720,002 345,00
MILETABAAMILETCS000502745760,5060,500,0060,5060,500054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759570,00570,000,00570,00570,0000330,00570,00
MOTORPALBAAMOTORCZ0005084558341,30341,300,00341,30341,3000240,00349,60
NKT CABLESBAAKABKLCZ0005082255663,50663,500,00663,50663,5042 654563,30696,70
OKDBAAOKDCZ0005100651370,00369,10+0,27369,10370,0013349 125180,10390,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 562,001 562,000,001 405,801 562,0000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380012,8012,80-7,2412,8012,801 00012 8009,0019,90
OSTROJBAAOSTROCS0008435558227,60216,00-4,25216,00227,6036179 420160,00278,40
O2 C.R.BAATELECCZ0009093209319,50317,00+0,63315,00319,903 6251 149 216245,00380,00
PARAMOBAAPARAMCZ0005091355532,30532,30-3,42532,30532,301532442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,10103,10-6,78103,10103,10121 23790,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 613,2015 650,00+1,7615 613,2015 650,0011172 04012 286,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 334,401 334,40+1,291 334,401 334,4000793,101 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652260,00260,00+0,77260,00260,004010 40091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 935,301 935,30+0,211 935,301 935,30001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158657,00635,00-3,34635,00657,004730 351588,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 132,303 130,500,003 130,503 132,30002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 925,002 925,000,002 925,002 925,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 394,001 394,10+4,571 394,001 394,1000997,001 394,10
RAAB KARCH.STAVIVABAARAABCZ0005101154174,70177,10+0,56174,70177,100092,10177,10
RMS MEZZANINEBAAPVTCS00084162511 845,002 050,00+5,261 845,002 050,0059 6351 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455948,10948,10-9,99948,10948,102220 858411,001 580,00
SČ ARMATURKABAASCARMCS0005003854131,20131,200,00131,20131,205656115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 283,002 283,00-0,792 283,002 283,0024 5662 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 701,502 701,500,002 701,502 701,50002 700,003 655,00
SELGENBAASELGECZ0009033650485,00485,000,00485,00485,0000253,20485,00
SETUZABAASETUZCZ0008460052367,00367,00-3,39367,00367,002734226,80420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 230,001 225,000,001 225,001 250,004150 550630,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,00182 628146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458675,00675,000,00675,00675,0021 350423,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259360,10352,10+0,02352,10360,10207 122336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 201,003 208,30+0,103 201,003 208,3039 6182 550,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 350,002 350,00-7,512 350,002 350,0049 4002 350,002 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251999,90999,900,00999,90999,90109 999864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300118,70118,700,00118,70118,700095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952682,20686,00+0,57682,20686,004027 394485,20739,00
SPOLANABAASPOLACS000842495875,2073,90+1,6573,9075,200068,1099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858150,00153,40+2,19150,00153,401 291194 363115,10180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753220,30220,300,00220,30220,3000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 900,001 900,000,001 900,001 900,00815 2001 825,002 113,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 447,003 447,00-10,003 447,003 447,001034 4702 800,103 830,00
SUBTERRABAASBTERCS00050230501 135,501 135,500,001 135,501 135,5000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354151,00151,10+0,06151,00151,1000122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 240,901 296,10+4,521 240,901 296,102936 649843,001 296,10
TATRABAATATRACS000501845640,2040,00-0,2440,0040,901 57063 76029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950844,50844,500,00844,50844,5000402,00925,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 276,801 277,00+0,011 276,801 277,00001 062,201 326,00
TESLA KARLÍNBAATSLKACS0005021351116,10116,100,00116,10116,10384 41285,00140,80
TOMABAATOMACZ0005088559272,00272,00-7,79271,00272,005916 01372,90331,10
TRANZABAATRANZCZ0005076356107,60107,600,00107,60107,600099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150079,0079,000,0078,5079,104 230333 87151,0080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308156,00156,000,00156,00156,0000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 522,001 522,000,001 522,001 522,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 501,002 501,000,002 501,002 501,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 600,003 600,000,003 600,003 600,00002 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,30301,300,00301,30301,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,0020,00-9,0920,0021,003 55973 24414,8029,70
VHOSBAAVHOSCZ0009047254831,00831,000,00831,00831,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 555,101 555,100,001 555,101 555,10001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 030,001 030,000,001 030,001 030,0000781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855820,5020,50-0,4820,5020,601 37528 27011,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850372,50372,50+4,92372,50372,5000280,00417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,00200,00-3,84200,00200,0000188,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353252,10252,100,00252,10252,1000170,30325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150226,00226,000,00226,00226,0000219,90349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657220,10219,000,00219,00220,1000149,00262,00
VULKANBAAVULKACZ0005100453291,50291,50-0,51291,50291,502583233,30392,40
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 207,303 207,300,003 207,303 207,30002 400,003 207,30
ZČ ENERGETIKABAAZCENGCZ00050773544 403,104 403,10-2,184 403,104 403,10417 6124 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 100,004 100,00-2,384 100,004 100,0028 2003 202,004 600,00
ŽĎASBAAZDASCS0005031152365,10365,10-6,38365,10365,10145 111250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 300,001 316,00+1,231 300,001 316,00001 083,101 870,00