zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 8:30
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 29.04.2004

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.

30.03.200428.04.2004
30.04.200431.05.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852302,50291,30-5,42284,50320,00522158 117132,10330,00
AMMANN CRBAASTVSTCS0005003755266,70266,700,00266,70266,8000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,00350,00-0,11350,00350,00269 100292,80400,00
AVIABAAAVIACS000502075926,1026,100,0026,1026,100019,0037,00
BMTBAABMTBOCS0005030758415,10425,10+2,40415,10425,1000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607251,40252,40+0,39251,40252,407518 885183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454750,00750,000,00750,00750,0000541,00788,60
BRISK TÁBORBAABRITACZ00050748561 040,001 040,000,001 040,001 040,0000550,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 010,501 010,600,001 010,501 010,6000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009316,30340,00+7,59316,30340,0000251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207336,70333,80-4,60332,00336,703010 025201,50386,10
CONCORDIA INV.IFBFACONIFCZ0008021201289,60289,60+6,82289,60289,6000247,40308,50
CONSUS IFBFACONINCZ000802830594,5094,50+0,5394,5094,50403 78048,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 400,003 400,000,003 400,003 400,00002 932,003 740,10
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00900,00
ČECHOFRACHTBAACECHFCZ00084134575 751,505 751,500,005 751,505 751,50003 151,107 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556541,20541,30+1,72541,20541,3000421,20561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 275,0011 275,500,0011 275,0011 275,50005 399,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 017,501 017,50+0,241 017,501 017,5000762,501 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607524,40515,40-0,40515,40526,90549286 071195,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752240,00240,10-3,96240,00240,1000195,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025860,0060,00+5,0760,0060,000030,0061,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457250,00250,50+0,20250,00251,0023759 429111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574194,2094,100,0094,1094,2020018 83855,00127,40
ČEZ, A.S.BAACEZCZ0005112300195,20193,80-0,35193,40206,106 7201 317 426106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051323,00323,30+0,09323,00323,3000314,20424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 839,001 839,000,001 839,001 839,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 052,801 052,800,001 052,801 052,8000472,601 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353347,50347,50+1,87347,50347,5082 780250,10490,10
ENERGOAQUABAAENRGACS0008419750700,80700,80-6,67700,80700,806646 253540,00902,70
EUROVIA CSBAASTASZCS00050228541 661,001 661,00+0,031 661,001 661,00001 151,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 850,0016 850,000,0016 850,0016 850,000011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751700,10700,100,00700,10700,1000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 155,002 155,00-0,642 155,002 155,0036 4651 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 345,601 345,60+0,411 345,601 345,6000783,701 475,20
IDEAL STANDARDBAAKEZTECS00084170692 280,002 280,000,002 280,002 280,00818 2401 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908148,10148,10-2,05148,10148,1015022 215134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001640,10640,10-1,52640,10640,1000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904154,90154,900,00154,90154,9000110,00288,00
JÁCHYMOV PMBAALAZJACS0008446753900,00900,000,00900,00900,00109 000750,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,00800,00-11,10781,50800,107358 008562,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 433,002 433,000,002 433,002 433,00002 052,002 850,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 950,002 950,000,002 950,002 950,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,70412,00+0,09411,70412,1000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367136,70136,700,00136,70136,70227356,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955321,00321,20+1,16321,00321,2000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 920,002 920,00+0,082 920,002 920,0038 7602 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 000,004 000,00+1,504 000,004 000,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,201 501,200,001 501,201 501,203557 3651 490,001 903,40
KABLO ELEKTROBAAKABLOCS00050341562 800,102 800,10-3,312 800,102 800,10616 8012 440,003 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150353,00353,000,00353,00353,0000255,00357,00
KDYNIUMBAAKDYNICZ00050236552 900,002 900,000,002 900,002 900,00002 145,502 900,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 149,003 184,10-2,323 149,003 261,30124402 6141 825,903 417,40
KOVOSVITBAAKOSVICS0005004464409,30409,60-0,09409,30409,6000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 198,401 198,40-1,511 198,401 198,4000893,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351110,90110,90-0,71110,90110,90777688,10164,00
K-T-V INVESTBAAKOTVACZ0009048955490,00490,000,00490,00490,0000400,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 333,001 333,00+0,211 333,001 333,00001 000,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ00084312511 053,301 053,300,001 053,301 053,3000680,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853688,90690,40+5,37688,90690,4000484,20733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804265,40265,400,00265,40265,4000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 216,001 216,000,001 216,001 216,0044 8641 207,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580032,2031,00-1,8931,0032,2035011 15022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251637,10650,30+2,73619,10655,0030 71620 087 090104,30800,00
MADETABAAJIMLECS0008420550620,00620,00+3,33620,00620,00106 200460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755425,60433,10+1,76425,60433,1000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960126,00126,00+0,71126,00126,00222 77296,00179,00
METALIMEXBAAMETLXCS00084124582 210,502 210,500,002 210,502 210,501022 1051 720,002 317,00
MILETABAAMILETCS000502745765,0065,000,0065,0065,000054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,00+4,21173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759450,00450,000,00450,00450,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558311,30311,20+2,97311,20311,30268 092240,00322,00
NKT CABLESBAAKABKLCZ0005082255631,30631,50+1,02630,70631,501610 101544,00696,70
OKDBAAOKDCZ0005100651348,20361,10+2,87348,20379,90688245 451175,00380,10
ON SEMICONDUCT. CRBAATEROSCS00050188521 601,201 601,20+0,071 601,201 601,2000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,2016,200,0016,2016,20009,0019,90
OSTROJBAAOSTROCS0008435558235,20235,100,00235,10235,204410 345150,20247,50
O2 C.R.BAATELECCZ0009093209355,00345,90-2,83345,00357,302 464868 156245,00380,00
PARAMOBAAPARAMCZ0005091355602,10603,50+0,24601,10605,0095 431442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,10103,000,00103,00103,1010811 13287,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 366,3017 845,00+2,4817 366,3017 850,0016284 80411 211,5020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 200,001 100,10-8,321 100,101 200,0066 800777,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652239,40239,40+4,31239,40239,400086,40250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 972,001 792,800,001 792,801 972,00001 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158661,20661,20+1,56661,20661,2000626,70908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 070,003 070,00+4,063 070,003 070,00002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 133,503 133,500,003 133,503 133,60002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 350,001 350,000,001 350,001 350,0000995,101 350,00
RAAB KARCH.STAVIVABAARAABCZ0005101154125,30125,300,00125,30125,30202 50690,20147,00
RMS MEZZANINEBAAPVTCS00084162511 879,501 879,500,001 879,501 879,50001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 125,401 237,90+9,991 125,401 237,9000383,101 237,90
SČ ARMATURKABAASCARMCS0005003854151,20151,10+6,25151,10151,20253 779115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 380,002 380,10+3,032 380,002 380,10002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 252,003 252,00+0,093 252,003 252,00002 700,003 655,00
SELGENBAASELGECZ0009033650418,30421,30-0,04418,30421,3072 937253,20470,00
SETUZABAASETUZCZ0008460052342,00342,000,00342,00342,0082 736183,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 200,001 200,000,001 200,001 200,002530 000620,001 224,60
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458680,00680,000,00680,00680,00106 800400,50735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259400,00400,000,00400,00400,0000342,40502,50
SM ENERGETIKABAASMENGCZ00050783523 415,103 410,00-0,143 410,003 415,10827 2902 450,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 653,402 653,40+5,002 653,402 653,40002 450,002 982,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251892,00935,00+4,82892,00935,0000820,101 300,00
SOFTWARE 602BAASOFTWCZ000909230095,0095,000,0095,0095,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952715,10709,10-0,83697,00715,10234166 896479,60739,00
SPOLANABAASPOLACS000842495884,1084,10+0,7184,1084,1053449 12865,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,00150,00-6,25146,50159,0058190 363100,80180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753269,20269,20+2,39269,20269,205013 460170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 920,00-0,771 920,001 950,002344 5501 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 402,003 402,00+0,023 402,003 402,00002 800,103 600,10
SUBTERRABAASBTERCS00050230501 066,801 090,00+2,341 066,801 090,0000866,101 183,60
ŠMERAL BRNOBAASMERACS0005029354155,50156,000,00155,50156,00365 60090,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 100,901 105,00+0,401 100,901 105,0000843,001 120,00
TATRABAATATRACS000501845646,1046,00-2,1245,8046,101 16853 70629,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950851,20855,00+1,78851,20855,0000402,00855,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 217,101 217,10+0,051 217,101 217,1067 303932,001 362,30
TESLA KARLÍNBAATSLKACS0005021351130,20130,20-0,38130,20130,20273 51556,00140,80
TOMABAATOMACZ0005088559305,50307,00+0,62303,50307,0027283 10771,40331,10
TRANZABAATRANZCZ0005076356119,20119,200,00119,20119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 279,401 279,400,001 279,401 350,10001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150081,5080,10+19,0178,9081,7036 4132 913 25149,5080,10
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308148,00149,00+2,75148,00149,0000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 530,001 530,000,001 530,001 530,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 600,002 600,000,002 600,002 600,00002 333,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 912,003 912,00+0,213 912,003 912,00002 650,003 912,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658288,00288,00-1,53288,00288,00308 640245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585022,5023,000,0022,5023,002 66160 70314,8061,00
VHOSBAAVHOSCZ00090472541 000,001 000,00+5,261 000,001 000,003131 000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,101 511,100,001 511,101 511,10001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 013,001 051,50+3,801 013,001 051,5000781,001 051,50
VÍTKOVICEBAAVITKOCZ000509855821,4022,50+5,6321,4022,6079517 4068,8030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850379,50391,00+3,03379,50391,0000242,50417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056210,40210,400,00210,40210,4000188,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353301,00301,000,00301,00301,0000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150267,50270,00+5,88267,50270,0000195,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657249,90249,90+4,29249,90249,905513 745149,00259,40
VULKANBAAVULKACZ0005100453293,00293,000,00293,00293,0000233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,2031,30+0,3231,2031,3045614 25023,9032,30
WIENERBERGER C.P.BAAJICIHCS00084158573 140,003 140,000,003 140,003 140,0026 2802 256,203 200,00
ZČ ENERGETIKABAAZCENGCZ00050773544 800,004 800,000,004 800,004 800,00004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 080,004 100,00+0,494 080,004 100,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152375,10375,10-0,76375,10375,104617 255243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 251,101 251,10-1,551 251,101 251,103645 0401 083,101 870,00