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 - 30.06.2004

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.

31.05.200429.06.2004
01.07.200430.07.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852352,70351,30-0,05350,00353,4021174 060142,10362,20
AMMANN CRBAASTVSTCS0005003755266,90269,30+0,89266,80269,3000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257346,00346,000,00346,00346,0000292,80369,80
AVIABAAAVIACS000502075925,1025,100,0025,1025,100019,0037,00
BMTBAABMTBOCS0005030758345,10355,20+2,92345,10355,2000334,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607252,10252,10+8,15252,10252,104912 353193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454760,20760,000,00760,00760,2000577,50862,00
BRISK TÁBORBAABRITACZ0005074856990,00990,00-1,00990,00990,001990605,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 033,001 033,000,001 033,001 033,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,10350,100,00350,10350,1000260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207326,60331,200,00326,60331,203611 840230,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,00288,00+4,34288,00288,0000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 298,303 298,300,003 298,303 298,30002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00825,00
ČECHOFRACHTBAACECHFCZ00084134577 000,007 000,000,007 000,007 000,00004 157,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556517,20517,20+0,03517,20517,20126 206460,00563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 015,0011 015,00-3,8511 015,0011 015,00222 0306 900,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156950,00950,000,00950,00950,0021 900864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607426,50423,40-0,93414,30426,501 872782 439250,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752255,10265,00+1,53255,10265,0000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457258,00258,10+0,31258,00258,105413 934111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574173,7074,00+1,2373,4074,00483 53955,00127,40
ČEZ, A.S.BAACEZCZ0005112300182,70184,000,00180,90184,003 030553 880108,50196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051344,60344,600,00344,60344,6000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 789,401 789,400,001 789,401 789,40001 648,801 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353336,40336,400,00336,40336,4000250,10461,20
ENERGOAQUABAAENRGACS0008419750815,00815,000,00815,00815,0000650,00902,70
EUROVIA CSBAASTASZCS00050228541 774,001 774,100,001 774,001 774,10001 276,401 774,10
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 150,0016 150,10-1,1016 150,0016 330,100011 405,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751690,10690,100,00690,10690,2000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 965,101 965,10-4,141 965,101 965,1047 8601 945,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 296,701 290,60+0,041 290,001 296,7000836,701 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908179,10179,20+0,11179,10179,2000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001529,30529,300,00529,30529,3021 059500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904165,00165,000,00165,00165,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753866,70833,40-1,96829,80866,7000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,10800,40+0,03800,10800,402620 808562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 424,002 360,00-2,642 360,002 424,00921 4962 052,002 676,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158383,50383,500,00383,50383,5000370,10443,50
JIHOSTROJBAAJIHSTCS0005036367127,30127,300,00127,30127,300056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955331,00331,00-0,03331,00331,004213 902306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 905,102 905,10-0,762 905,102 905,1038 7152 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,004 050,000,004 050,004 050,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,201 476,00-1,671 476,001 501,20001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 705,002 705,000,002 705,002 705,00002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150455,60455,60-1,64455,60455,6083 645255,00468,40
KDYNIUMBAAKDYNICZ00050236552 901,002 901,000,002 901,002 901,00002 150,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 939,902 895,60-1,332 895,602 939,901132 0731 950,003 417,40
KOVOSVITBAAKOSVICS0005004464596,00596,10+1,75596,00596,1000351,00596,10
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 166,701 255,60+7,611 166,701 255,6000922,301 255,60
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,5095,50-8,6995,5095,50504 77588,10164,00
K-T-V INVESTBAAKOTVACZ0009048955441,30441,30+0,02441,30441,302883400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 501,901 502,00+0,011 501,901 502,00001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251812,20812,200,00812,20812,2000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853651,20651,20-3,88651,20651,2063 907561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804457,00400,000,00400,00457,003917 314225,80436,50
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 133,101 133,100,001 133,101 133,10001 110,001 550,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,6030,600,0030,6030,600022,2034,90
MADETABAAJIMLECS0008420550621,20621,20+1,63621,20621,20148 697460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755519,70519,700,00519,70519,7000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960122,60122,60-5,25122,60122,6091 103115,60179,00
METALIMEXBAAMETLXCS00084124582 290,002 290,00+1,892 290,002 290,0036 8701 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759851,00851,000,00851,00851,0000330,00851,00
MOTORPALBAAMOTORCZ0005084558421,20421,30+1,07421,20421,3000240,00462,00
NKT CABLESBAAKABKLCZ0005082255700,10700,100,00700,10700,1021 400563,30700,10
OKDBAAOKDCZ0005100651370,10366,90-0,86366,30385,00312115 310190,00399,00
OSTROJBAAOSTROCS0008435558251,10251,10-0,35251,10251,104711 802161,10278,40
O2 C.R.BAATELECCZ0009093209318,20319,100,00318,10325,802 853910 188245,00359,00
PARAMOBAAPARAMCZ0005091355540,10540,100,00540,10540,1031 620442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,30103,50+0,09103,30103,500091,50111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 031,5016 034,80+0,4316 031,5016 034,8019304 62212 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 331,001 331,000,001 331,001 331,0000840,801 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652227,10225,10-0,92225,10227,1011325 59491,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 092,502 092,500,002 092,502 092,50001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,10635,100,00635,10635,1000588,00856,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 027,003 000,00-1,263 000,003 027,001133 1772 470,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 751,202 751,20-4,312 751,202 751,2012 7512 541,203 200,00
PSVSBAAPRSVOCZ00051115001 323,401 323,400,001 323,401 323,40001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154165,60165,60+2,22165,60165,600092,10178,10
RMS MEZZANINEBAAPVTCS00084162511 745,001 745,000,001 745,001 745,00001 619,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 283,501 283,50+5,721 283,501 283,5000500,001 580,00
SČ ARMATURKABAASCARMCS0005003854131,90131,90+0,30131,90131,9000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 272,902 285,70-1,402 272,902 285,70715 9492 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 745,802 800,100,002 745,802 800,20002 700,003 655,00
SELGENBAASELGECZ0009033650487,00487,10+0,08487,00487,1000253,20487,10
SETUZABAASETUZCZ0008460052345,30345,80+0,52345,30345,8000255,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 254,001 254,000,001 254,001 254,0078 778700,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458698,00698,00+0,07698,00698,0000573,60738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259402,80402,800,00402,80402,8000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 350,003 350,00+3,073 350,003 350,001033 5002 700,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 650,002 650,000,002 650,002 650,0012 6502 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251965,301 053,90+9,20952,001 053,90402380 964864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,30100,300,00100,30100,300095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952695,10695,10+0,01695,10695,101611 122510,00739,00
SPOLANABAASPOLACS000842495862,5062,50+0,3262,5062,500056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858160,00159,90+3,09159,90160,0000119,10180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753184,60184,60-1,12184,60184,604738174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 875,001 875,10-2,671 875,001 875,101833 7501 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 900,003 900,000,003 900,003 900,00002 820,003 987,80
SUBTERRABAASBTERCS00050230501 155,501 155,500,001 155,501 155,5000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354172,10172,100,00172,10172,1000122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 361,001 361,00-9,861 361,001 361,002027 220990,001 640,10
TATRABAATATRACS000501845635,3035,10-0,5633,5035,301334 51029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 260,001 260,00+2,431 260,001 260,006784 420419,201 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 300,401 300,500,001 300,401 300,50001 149,301 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,000,00130,00130,000085,00140,80
TOMABAATOMACZ0005088559277,50254,50-8,45254,50277,5011228 85474,10331,10
TRANZABAATRANZCZ0005076356107,60107,600,00107,60107,600099,00132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 602,00
UNIPETROLBAAUNIPECZ000909150075,9074,30-0,8074,3075,9067651 16754,9080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,00121 680135,00180,00
UNITED ENERGYBABPSZTECZ0005113308155,30155,30-2,75155,30155,30426 523132,00160,00
UNITED ENERGYBAAPSZTECS00084586591 512,101 512,100,001 512,101 512,10001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 700,002 700,000,002 700,002 700,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 935,503 935,500,003 935,503 935,50002 650,004 019,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658328,50328,500,00328,50328,5000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585027,0025,50-2,6725,5027,0071018 52014,8029,70
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 560,301 560,300,001 560,301 560,30001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 145,101 145,200,001 145,101 145,2000781,001 145,20
VÍTKOVICEBAAVITKOCZ000509855821,4021,50-6,1121,4021,50641 37211,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850375,00375,000,00375,00375,0000305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353350,00350,000,00350,00350,0000187,00350,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150244,00244,000,00244,00244,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657201,20201,200,00201,20201,2000149,00262,00
VULKANBAAVULKACZ0005100453300,10300,100,00300,10300,1000233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,0031,000,0031,0031,000023,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 251,003 336,10+2,613 251,003 336,10002 441,103 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 500,104 500,100,004 500,104 500,10004 300,106 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 650,004 650,000,004 650,004 650,00003 355,004 650,00
ŽĎASBAAZDASCS0005031152388,90386,40-0,64386,40388,9000270,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 370,701 370,700,001 370,701 370,70001 083,101 870,00