zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 7:27
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 30.04.2004

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.

31.03.200429.04.2004
03.05.200431.05.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852320,60330,00+13,28306,50330,00358112 975132,10330,00
AMMANN CRBAASTVSTCS0005003755266,70266,80+0,03266,70266,8000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,00350,10+0,02350,00350,1000292,80400,00
AVIABAAAVIACS000502075926,1026,100,0026,1026,100019,0037,00
BMTBAABMTBOCS0005030758427,10427,10+0,47427,10427,1062 563365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607258,10251,20-0,47251,20258,1014035 410183,10260,00
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 010,501 011,10+0,041 010,501 011,1000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009340,00340,000,00340,00340,0000251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207352,70352,70+5,66352,70352,7000201,50386,10
CONCORDIA INV.IFBFACONIFCZ0008021201299,50299,50+3,41299,50299,5000247,40308,50
CONSUS IFBFACONINCZ000802830595,0095,00+0,5295,0095,000048,00105,00
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.PLAVBABAACSNAPCZ0008413556540,70531,00-1,90531,00541,304725 361421,20561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 700,0011 700,00+3,7611 700,0011 700,0037432 9005 399,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 008,001 007,50-0,981 007,501 015,001414 158762,501 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607515,20511,60-0,73511,60522,10908469 033195,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752250,00250,00+4,12250,00250,00164 000195,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025860,0060,000,0060,0060,000030,0061,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457255,50250,500,00250,00255,5031379 067111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574194,2092,00-2,2386,4094,2029627 18955,00127,40
ČEZ, A.S.BAACEZCZ0005112300195,80195,30+0,77193,80195,807 2791 418 680106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051323,20323,50+0,06323,20323,5000314,20424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 839,001 839,000,001 839,001 839,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 052,801 042,80-0,941 042,801 052,8000472,601 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353341,10341,10-1,84341,10341,102682250,10490,10
ENERGOAQUABAAENRGACS0008419750666,20666,20-4,93666,20666,2000540,00902,70
EUROVIA CSBAASTASZCS00050228541 661,001 661,000,001 661,001 661,00001 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 200,002 200,00+2,082 200,002 200,001022 0001 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 320,001 317,50-2,081 317,501 320,0000783,701 475,20
IDEAL STANDARDBAAKEZTECS00084170692 394,002 394,00+5,002 394,002 394,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908148,10148,100,00148,10148,1000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001640,10640,100,00640,10640,1000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904154,90165,00+6,52154,90165,0000110,00288,00
JÁCHYMOV PMBAALAZJACS0008446753887,50887,50-1,38887,50887,5000750,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,30800,20+0,02800,20800,304838 414562,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 500,002 500,00+2,752 500,002 500,001947 5002 052,002 850,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 950,002 950,000,002 950,002 950,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158412,00412,000,00412,00412,1000337,50451,10
JIHOSTROJBAAJIHSTCS0005036367136,70136,700,00136,70136,700056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955321,10321,10-0,03321,10321,10185 780306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 920,002 920,000,002 920,002 920,00002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 000,004 000,000,004 000,004 000,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,201 501,200,001 501,201 501,20001 490,001 903,40
KABLO ELEKTROBAAKABLOCS00050341562 895,102 895,10+3,392 895,102 895,10002 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 171,002 988,30-6,142 968,903 171,003471 063 2381 825,903 417,40
KOVOSVITBAAKOSVICS0005004464387,90387,90-5,29387,90387,9072 715351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 198,401 198,400,001 198,401 198,4000893,101 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351111,70111,80+0,81111,70111,800088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955490,00490,000,00490,00490,0000400,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 333,101 333,100,001 333,101 333,10001 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.BAALATEPCS0008422853695,10696,50+0,88695,10696,5000484,20733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804265,40265,400,00265,40265,4000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 216,001 216,000,001 216,001 216,00001 207,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580031,0031,000,0031,0031,00501 55022,2033,30
LIBERTY OSTRAVABAANOVHUCZ0005098251650,50654,00+0,56617,30670,007 5704 946 529104,30800,00
MADETABAAJIMLECS0008420550622,50622,50+0,40622,50622,5000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755435,60436,00+0,66435,60436,1000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960130,00130,00+3,17130,00130,008511 05096,00179,00
METALIMEXBAAMETLXCS00084124582 309,502 260,00+2,232 260,002 309,50001 720,002 317,00
MILETABAAMILETCS000502745765,0065,000,0065,0065,000054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759450,00450,000,00450,00450,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558315,40315,40+1,34315,40315,40103 154240,00322,00
NKT CABLESBAAKABKLCZ0005082255630,80631,00-0,07630,80631,3031 893544,00696,70
OKDBAAOKDCZ0005100651362,10362,00+0,24362,00362,1015255 032175,00380,10
ON SEMICONDUCT. CRBAATEROSCS00050188521 601,201 601,200,001 601,201 601,2000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,2016,200,0016,2016,20009,0019,90
OSTROJBAAOSTROCS0008435558237,80237,80+1,14237,80237,8061 427150,20247,50
O2 C.R.BAATELECCZ0009093209346,50346,20+0,08345,00349,90944326 643245,00380,00
PARAMOBAAPARAMCZ0005091355592,50605,10+0,26592,50605,10106 013442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,00103,10+0,09103,00103,100087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886918 105,0017 646,60-1,1117 646,6018 186,400011 211,5020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 133,401 133,40+3,021 133,401 133,4000777,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652238,30238,30-0,45238,30238,300086,40250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 822,601 822,60+1,661 822,601 822,60001 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158661,20651,00-1,54651,00661,204328 156626,70908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 190,003 190,00+3,903 190,003 190,00515 9502 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 133,503 133,500,003 133,503 133,50002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 350,001 350,000,001 350,001 350,0000995,101 350,00
RAAB KARCH.STAVIVABAARAABCZ0005101154130,30130,30+3,99130,30130,300090,20147,00
RMS MEZZANINEBAAPVTCS00084162511 879,501 879,600,001 879,501 879,60001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 268,901 268,90+2,501 268,901 268,901519 034383,101 268,90
SČ ARMATURKABAASCARMCS0005003854151,20158,70+5,02151,20158,7000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 380,002 380,100,002 380,002 380,10002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 251,903 256,80+0,143 251,903 256,80002 700,003 655,00
SELGENBAASELGECZ0009033650421,60425,00+0,87421,60425,1000253,20470,00
SETUZABAASETUZCZ0008460052342,00342,000,00342,00342,0000183,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 224,501 224,50+2,041 224,501 224,5000620,001 224,60
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458679,50680,000,00679,50680,0042 719400,50735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259391,00391,00-2,25391,00391,006926 979342,40502,50
SM ENERGETIKABAASMENGCZ00050783523 410,003 410,000,003 410,003 410,00517 0502 450,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 713,502 713,50+2,262 713,502 713,50002 450,002 982,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251935,00935,000,00935,00935,0000820,101 300,00
SOFTWARE 602BAASOFTWCZ000909230095,0095,000,0095,0095,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952709,10704,10-0,70702,00709,109264 967479,60739,00
SPOLANABAASPOLACS000842495884,1084,40+0,3584,1084,400065,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858150,20151,00+0,66150,20151,0010515 844100,80180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753269,20261,20-2,97261,20269,2000170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 985,001 985,00+3,381 985,001 985,10001 825,002 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 420,003 420,00+0,523 420,003 420,00002 800,103 600,10
SUBTERRABAASBTERCS00050230501 081,101 091,00+0,091 081,101 091,0000866,101 183,60
ŠMERAL BRNOBAASMERACS0005029354155,50155,50-0,32155,50155,50142 17790,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 121,001 121,00+1,441 121,001 121,0022 242843,001 121,00
TATRABAATATRACS000501845646,0045,20-1,7345,2046,0066930 32629,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950840,00840,00-1,75840,00840,004033 600402,00855,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 268,501 275,00+4,751 268,501 275,0000932,001 362,30
TESLA KARLÍNBAATSLKACS0005021351130,30130,30+0,07130,30130,300056,00140,80
TOMABAATOMACZ0005088559302,20302,50-1,46302,20303,1022166 84171,40331,10
TRANZABAATRANZCZ0005076356119,20119,200,00119,20119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 293,801 350,30+5,541 293,801 350,30001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150080,4080,00-0,1279,3080,5020 3791 631 78049,5080,10
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308154,50154,50+3,69154,50154,5000124,00160,00
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 916,603 916,60+0,113 916,603 916,60002 650,003 916,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658292,30292,30+1,49292,30292,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585023,0021,30-7,3921,3023,001 57135 16214,8061,00
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,001818 000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,101 511,100,001 511,101 511,10001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 051,501 051,500,001 051,501 051,5000781,001 051,50
VÍTKOVICEBAAVITKOCZ000509855822,6022,500,0021,5022,602 16048 5008,8030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850391,00391,000,00391,00391,0000242,50417,00
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.PARDUBICBAAVOKPACZ0009064150270,00270,000,00270,00270,0000195,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657251,30251,30+0,56251,30251,3000149,00259,40
VULKANBAAVULKACZ0005100453293,00293,000,00293,00293,0041 172233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,2031,20-0,3131,2031,203049 48523,9032,30
WIENERBERGER C.P.BAAJICIHCS00084158573 140,003 200,00+1,913 140,003 200,00002 256,203 200,00
ZČ ENERGETIKABAAZCENGCZ00050773544 800,004 800,000,004 800,004 800,00004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 100,004 100,000,004 100,004 100,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152375,10375,100,00375,10375,1062 251243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 276,701 277,20+2,081 276,701 277,20001 083,101 870,00