zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 21:54
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 29.07.2004

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.

29.06.200428.07.2004
30.07.200430.08.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852365,00365,00-2,66365,00365,004215 330145,10386,90
AMMANN CRBAASTVSTCS0005003755275,60281,30+3,68275,60285,6000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257313,90313,900,00313,90313,9000292,80366,00
AVIABAAAVIACS000502075925,6025,600,0025,6025,600019,0037,00
BMTBAABMTBOCS0005030758375,10375,100,00375,10375,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607231,70232,40+1,97231,70232,40255 800193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454717,90753,50+4,95717,90753,5000577,50862,00
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. CAPITALBFAPRVSTCZ0009094009376,70376,70+6,59376,70376,7000295,50403,20
B.G.M. HOLDINGBFAPRVZECZ0009089207345,60345,60+0,75345,60345,60186 221271,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201287,50287,50-0,48287,50287,5000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 141,503 180,10+1,223 141,503 200,00003 005,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807840,00840,000,00840,00840,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134575 400,005 400,000,005 400,005 400,00004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556520,10520,20+0,01520,10520,2000466,60563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 050,0010 600,00-5,3510 600,0011 050,0016176 1787 150,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156997,50997,500,00997,50997,5000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607442,20442,00+0,89437,10442,20235103 547251,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752241,00241,000,00241,00241,0000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457269,00265,60+0,22265,60269,008221 868134,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,2076,20+0,6676,2076,20342 59155,00127,40
ČEZ, A.S.BAACEZCZ0005112300196,80199,00+1,99196,00199,504 871964 394119,90202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051350,00350,000,00350,00350,0000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 816,301 767,40-0,851 767,401 816,30001 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 720,001 750,00+2,331 720,001 750,00001 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 700,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751510,10510,10+0,01510,00510,1000510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 142,502 142,50-0,342 142,502 142,50001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 255,301 254,000,001 254,001 255,3000906,101 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908171,20168,800,00168,80171,2000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,50533,500,00533,50533,5000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904137,80137,800,00137,80137,8000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753861,20861,20-5,82861,20861,20108 612743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657829,00829,00+5,25829,00829,0021 658627,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 450,002 450,00+2,082 450,002 450,0049 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
JIHOSTROJBAAJIHSTCS0005036367127,80127,80+1,10127,80127,800056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955313,30313,30+0,06313,30313,4000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 977,802 967,000,002 967,002 977,80002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 100,004 100,000,004 100,004 100,00003 200,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 670,701 670,70+11,291 670,701 670,70001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 384,802 168,000,002 168,002 384,80002 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150420,00420,00-8,15420,00420,002610 920255,00511,20
KDYNIUMBAAKDYNICZ00050236553 001,203 001,200,003 001,203 001,20002 160,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 579,702 678,90+3,832 565,502 682,103771 001 6782 064,003 417,40
KOVOSVITBAAKOSVICS0005004464609,50585,60-4,46585,60609,6000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335199,4099,400,0099,4099,400086,10164,00
K-T-V INVESTBAAKOTVACZ0009048955460,00470,80+2,34460,00470,8000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 700,001 700,000,001 700,001 700,001627 2001 100,001 700,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00880,00-2,22880,00880,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853650,50660,60-1,50650,50670,6000571,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804403,20403,20-10,00403,20403,2000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 135,001 135,000,001 135,001 135,00001 110,001 530,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,0030,00-0,3330,0030,0050015 00022,6034,90
MADETABAAJIMLECS0008420550751,00752,00+0,26751,00752,002115 778496,10752,00
MEDICAMENTABAAMEDIKCZ0008455755545,00545,000,00545,00545,0000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960112,30112,30-7,34112,30112,30222 471112,30179,00
METALIMEXBAAMETLXCS00084124582 300,002 300,00-0,662 300,002 300,001329 9001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759917,00917,000,00917,00917,0000330,00917,00
MOTORPALBAAMOTORCZ0005084558377,40377,40-1,59377,40377,403513 209240,00462,00
NKT CABLESBAAKABKLCZ0005082255705,50706,00+0,07705,50706,0000603,00760,00
OKDBAAOKDCZ0005100651365,00365,000,00365,00365,0013348 545195,20399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558259,50259,50+1,72259,50259,5000175,00278,40
O2 C.R.BAATELECCZ0009093209313,90314,20+0,99311,10316,501 597501 410245,00359,00
PARAMOBAAPARAMCZ0005091355537,80537,90+0,50537,80537,9000442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958107,50107,60+0,09107,50107,600091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886917 317,6017 264,40+2,0317 264,4017 317,6041709 75612 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 499,001 499,000,001 499,001 499,0000840,801 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652241,10241,100,00241,10241,100095,40260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 075,002 075,10-3,472 075,002 075,10001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158620,80635,00+5,83620,80635,0000588,00830,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 110,603 109,50+2,563 109,503 110,60002 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 095,003 095,00+4,063 095,003 095,0047145 4652 541,203 200,00
PSVSBAAPRSVOCZ00051115001 320,101 320,10-0,411 320,101 320,1056 6011 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154181,80182,70+0,16181,80182,700092,10202,00
RMS MEZZANINEBAAPVTCS00084162511 870,001 870,00+7,741 870,001 870,001528 0501 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 157,501 012,50-10,001 012,501 157,502627 102500,001 580,00
SČ ARMATURKABAASCARMCS0005003854138,70138,700,00138,70138,7000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 308,502 305,400,002 305,402 308,50613 8392 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 045,003 045,100,003 045,003 045,10002 701,303 655,00
SELGENBAASELGECZ0009033650701,10701,100,00701,10701,1032 103253,20750,50
SETUZABAASETUZCZ0008460052307,10307,10-5,09307,10307,1041 228261,10420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 227,501 227,50+0,611 227,501 227,5000743,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458750,00750,00+3,99750,00750,00107 500573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259385,00385,000,00385,00385,0000336,80500,00
SM ENERGETIKABAASMENGCZ00050783523 350,803 350,80-0,023 350,803 350,80413 4032 902,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 350,002 350,100,002 350,002 350,10002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251751,20755,00+2,55751,20755,0000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230095,0095,00-0,5295,0095,000091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952733,40733,40+0,28733,40733,4085 867522,20775,00
SPOLANABAASPOLACS000842495869,1069,10+2,8269,1069,10503 45556,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858163,20159,60-4,65159,60163,20609 684128,50180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753209,00209,000,00209,00210,1000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 922,301 920,000,001 920,001 922,3035 7651 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 140,004 140,000,004 140,004 140,00002 950,004 140,00
SUBTERRABAASBTERCS00050230501 159,901 160,000,001 159,901 160,0000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354176,10176,100,00176,10176,1000129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 380,001 380,000,001 380,001 380,00001 000,001 640,10
TATRABAATATRACS000501845632,7033,50-4,2832,7033,601 43447 95929,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 225,001 225,00+4,701 225,001 225,0000467,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 080,101 080,10-3,561 080,101 080,101314 0411 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,000,00130,00130,000087,30140,80
TOMABAATOMACZ0005088559277,90277,90+0,28277,90277,90143 89190,10331,10
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
UNIPETROLBAAUNIPECZ000909150076,8077,90+0,3876,7077,9041 4103 108 49655,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308172,00172,000,00172,00172,0000134,40175,00
UNITED ENERGYBAAPSZTECS00084586591 680,001 680,00-2,041 680,001 680,00711 7601 260,001 715,00
VČ ENERGETIKABAAVCENGCZ00050769502 830,002 830,000,002 830,002 830,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 100,004 100,000,004 100,004 100,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658327,70327,700,00327,70327,7000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585025,5025,500,0025,5025,600015,7029,70
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 190,501 190,500,001 190,501 190,5000781,001 231,00
VÍTKOVICEBAAVITKOCZ000509855821,7021,70-4,8221,7021,701226011,7025,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850368,50368,50+0,40368,50368,502737310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353410,00410,00+7,89410,00410,005020 500195,00410,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150224,50226,00+0,66224,50226,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657201,20202,00+0,39201,20202,0000171,20262,00
VULKANBAAVULKACZ0005100453300,80300,800,00300,80300,8000233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,4031,20-1,2631,2031,401 82457 09125,2034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 160,003 160,000,003 160,003 160,00002 503,603 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 605,104 605,100,004 605,104 605,1014 6054 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,005 000,000,005 000,005 000,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152396,20396,20-0,97396,20396,2000300,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 277,401 277,00+3,651 277,001 277,403038 3131 083,101 870,00