zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 23:56
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 28.07.2004

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.

28.06.200427.07.2004
29.07.200427.08.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852375,00375,00+1,18375,00375,0011040 722145,10386,90
AMMANN CRBAASTVSTCS0005003755262,00271,30-6,73262,00271,3021356 020245,10302,10
ATAS NÁCHODBAAATSNACS0005028257313,90313,900,00313,90313,9000292,80366,00
AVIABAAAVIACS000502075925,5025,60+1,5825,5025,600019,0037,00
BMTBAABMTBOCS0005030758375,10375,100,00375,10375,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607226,20227,90+0,79226,20227,90409 075193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454717,90717,90+0,01717,90717,9021 436577,50862,00
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. CAPITALBFAPRVSTCZ0009094009353,40353,40+0,94353,40353,40155 301295,50403,20
B.G.M. HOLDINGBFAPRVZECZ0009089207333,00343,00+6,38333,00343,0000271,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,90288,900,00288,90288,9000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 141,503 141,500,003 141,503 141,50141481 8683 005,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807840,00840,00+7,69840,00840,0021 680659,20840,00
ČECHOFRACHTBAACECHFCZ00084134575 400,005 400,000,005 400,005 400,00004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556520,10520,10+0,01520,10520,1000466,60563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 400,0011 200,00+1,4411 200,0011 400,00007 150,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156997,50997,50-0,25997,50997,5000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607436,50438,10+0,66436,50438,10265116 057251,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752241,00241,00-8,19241,00241,00122 892207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457262,40265,00+0,72262,40265,0012934 162134,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574186,0075,70-0,3974,6087,00705 54155,00127,40
ČEZ, A.S.BAACEZCZ0005112300196,70195,10-1,31195,10199,304 241838 655119,90202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051350,00350,000,00350,00350,0000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 850,001 782,60-3,641 782,601 850,00001 648,801 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353255,60255,600,00255,60255,6000250,10418,00
ENERGOAQUABAAENRGACS0008419750815,00815,000,00815,00815,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 710,001 710,00-2,281 710,001 710,0046 8401 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 700,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751510,00510,00-0,01510,00510,0052 550510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 130,002 150,00+2,382 130,002 150,002042 8001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 259,201 254,00-0,411 254,001 259,2000906,101 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908168,80168,80-1,40168,80168,8000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,50533,500,00533,50533,5000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904136,00137,80+1,32136,00137,8000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753925,60914,50-1,67914,50925,6000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657829,00787,60-4,99787,60829,0000627,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 400,002 400,00-3,962 400,002 400,0024 8002 052,002 625,00
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
JIHOSTROJBAAJIHSTCS0005036367126,40126,40-0,23126,40126,40788556,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955313,00313,10+0,03313,00313,1000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 967,002 967,00+0,382 967,002 967,00617 8022 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 001,004 100,00+2,474 001,004 100,00003 200,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 699,001 501,20-3,181 501,201 699,00711 6951 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 168,002 168,000,002 168,002 168,00510 8402 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150457,70457,30+0,02457,30457,7000255,00511,20
KDYNIUMBAAKDYNICZ00050236552 931,003 001,20+2,392 931,003 001,201233 3072 160,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 628,502 580,00-1,862 580,002 643,10273712 5412 064,003 417,40
KOVOSVITBAAKOSVICS0005004464612,90613,00-0,08612,90613,0000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335199,4099,400,0099,4099,400086,10164,00
K-T-V INVESTBAAKOTVACZ0009048955460,00460,00+5,60460,00460,002511 500400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 675,001 700,00+1,491 675,001 700,00001 100,001 700,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251900,00900,00+2,26900,00900,001210 800800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853715,60670,70-6,65662,20715,6000571,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804448,00448,000,00448,00448,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 135,001 135,000,001 135,001 135,00001 110,001 530,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,1030,100,0030,1030,101003 01022,6034,90
MADETABAAJIMLECS0008420550750,00750,000,00750,00750,00755553 151496,10750,00
MEDICAMENTABAAMEDIKCZ0008455755545,00545,00+5,07545,00545,00168 720352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960121,20121,20+1,00121,20121,2000112,80179,00
METALIMEXBAAMETLXCS00084124582 315,502 315,500,002 315,502 315,50001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759917,00917,000,00917,00917,0000330,00917,00
MOTORPALBAAMOTORCZ0005084558383,30383,50+3,14383,30384,4000240,00462,00
NKT CABLESBAAKABKLCZ0005082255705,50705,50+0,02705,50705,5000603,00760,00
OKDBAAOKDCZ0005100651365,00365,00+1,36365,00365,00196 935195,20399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558255,10255,100,00255,10255,105413 775175,00278,40
O2 C.R.BAATELECCZ0009093209309,20311,10+1,26309,20314,90796248 974245,00359,00
PARAMOBAAPARAMCZ0005091355536,70535,20-0,07535,20536,7000442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958107,50107,500,00107,50107,5020722 60491,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886917 262,0016 920,60+0,2016 920,6017 262,0010172 27912 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 498,501 499,00+0,031 498,501 499,0000840,801 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652241,10241,10-4,32241,10241,100095,40260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 149,902 149,90+3,692 149,902 149,9024 3001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158625,00600,00-10,00600,00625,00180111 750588,00830,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 031,703 031,70-4,663 031,703 031,7013 0322 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 974,002 974,00-3,902 974,002 974,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 325,601 325,600,001 325,601 325,601012 4741 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154182,90182,400,00182,40182,900092,10202,00
RMS MEZZANINEBAAPVTCS00084162511 735,501 735,500,001 735,501 735,50001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 125,001 125,00-10,001 125,001 125,002022 500500,001 580,00
SČ ARMATURKABAASCARMCS0005003854126,10138,70+9,99126,10138,7000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 305,402 305,40-0,532 305,402 305,4049 2222 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 045,003 045,100,003 045,003 045,10002 701,303 655,00
SELGENBAASELGECZ0009033650701,00701,10+0,01701,00701,1000253,20750,50
SETUZABAASETUZCZ0008460052323,50323,60+2,73323,50323,6000261,10420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 220,001 220,00+1,661 220,001 220,00100122 000743,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458721,20721,200,00721,20721,2021 442573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259385,00385,000,00385,00385,0072 695336,80500,00
SM ENERGETIKABAASMENGCZ00050783523 351,603 351,60-1,613 351,603 351,6026 7032 902,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 350,002 350,000,002 350,002 350,0037 0502 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251735,30736,20-9,93735,30736,203324 274560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230095,5095,500,0095,5095,500091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952731,30731,30-5,63731,30731,3085 850522,20775,00
SPOLANABAASPOLACS000842495867,2067,20+9,9867,2067,20853856,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858163,00167,40+3,97163,00167,4014523 799128,50180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753209,00209,00-1,13209,00209,0000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 920,001 920,00-0,831 920,001 920,0059 6001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 140,004 140,00+3,754 140,004 140,00002 950,004 140,00
SUBTERRABAASBTERCS00050230501 163,501 159,90-0,301 159,901 163,5000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354176,10176,10-0,50176,10176,10549 509129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 380,001 380,00+2,221 380,001 380,0045 5201 000,001 640,10
TATRABAATATRACS000501845635,4035,00-1,6835,0035,403 034106 79929,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 170,001 170,00-4,481 170,001 170,0055 850467,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 120,001 120,00-1,661 120,001 120,0055 6001 120,001 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,000,00130,00130,000087,30140,80
TOMABAATOMACZ0005088559282,30277,10-4,44277,10282,309827 27990,10331,10
TRANZABAATRANZCZ000507635697,0097,000,0097,0097,000097,00132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150077,7077,60+0,2576,6077,703 828295 60555,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308170,00172,00-1,71170,00172,0000134,40175,00
UNITED ENERGYBAAPSZTECS00084586591 695,001 715,00+4,571 695,001 715,00001 260,001 715,00
VČ ENERGETIKABAAVCENGCZ00050769502 830,002 830,00+3,662 830,002 830,0038 4902 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 100,004 100,000,004 100,004 100,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658327,70327,70-0,78327,70327,7000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585025,5025,50-1,1625,5025,5055014 02515,7029,70
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 190,501 190,50+0,031 190,501 190,5000781,001 231,00
VÍTKOVICEBAAVITKOCZ000509855821,7022,80+5,0621,7022,906 229140 23911,7025,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850367,00367,00-3,80367,00367,00103 670310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353380,00380,000,00380,00380,0000195,00380,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150224,20224,50+0,40224,20224,5000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657201,20201,200,00201,20201,2000171,20262,00
VULKANBAAVULKACZ0005100453300,80300,80+0,13300,80300,8000233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,4031,60+0,3131,4031,600025,2034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 155,003 160,00+0,153 155,003 160,00002 503,603 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 605,104 605,10+0,024 605,104 605,10313 8154 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,005 000,00+7,455 000,005 000,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152400,10400,10+1,26400,10400,1083 201300,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 232,001 232,00-4,041 232,001 232,001822 1761 083,101 870,00