zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 7:34
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 30.07.2004

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.

30.06.200429.07.2004
02.08.200430.08.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852375,00372,80+2,13372,80375,3000145,10386,90
AMMANN CRBAASTVSTCS0005003755286,70286,70+1,91286,70286,7000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257313,90313,900,00313,90313,9000292,80366,00
AVIABAAAVIACS000502075925,7026,10+1,9525,7026,100019,0037,00
BMTBAABMTBOCS0005030758375,10375,100,00375,10375,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607232,40232,400,00232,40232,40225 113193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454753,40753,500,00753,40753,5000577,50862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,0000605,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 036,001 139,60+10,001 036,001 139,60001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009376,70376,700,00376,70376,7000295,50403,20
B.G.M. HOLDINGBFAPRVZECZ0009089207359,00359,40+3,99359,00359,4000271,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201287,50287,500,00287,50287,5000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 180,003 165,10-0,473 136,503 180,10003 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.PLAVBABAACSNAPCZ0008413556520,30520,50+0,05520,30520,5000466,60563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 125,0011 125,10+4,9511 125,0011 125,10007 150,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156997,50997,500,00997,50997,5000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607418,30436,40-1,26418,30437,70792344 868251,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752241,00241,000,00241,00241,0000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457255,60255,60-3,76255,60255,609023 004134,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,2076,200,0076,2076,200055,00127,40
ČEZ, A.S.BAACEZCZ0005112300198,50199,50+0,25198,40199,503 500696 077119,90202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051350,00350,000,00350,00350,0093 150314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 791,801 756,40-0,621 756,401 791,80001 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 750,001 750,000,001 750,001 750,00001 330,101 849,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 300,0016 300,00-0,9116 300,0016 300,000012 700,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751510,50510,60+0,09510,50510,6000510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 142,502 142,500,002 142,502 142,50001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 254,001 259,20+0,411 254,001 259,2000906,101 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908170,00171,20+1,42170,00171,2000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,50534,00+0,09533,30534,0052 668510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904137,80141,20+2,46137,80141,2000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753861,20861,200,00861,20861,2000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657829,00819,60-1,13787,60829,0000627,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 450,102 450,100,002 450,102 450,1049 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
JIHOSTROJBAAJIHSTCS0005036367127,90127,90+0,07127,90127,90212 68656,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955313,30313,40+0,03313,30313,4000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 972,402 972,40+0,182 972,402 972,40002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 300,004 300,00+4,874 300,004 300,00003 200,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 670,701 670,700,001 670,701 670,70001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 504,002 504,00+15,492 504,002 504,00002 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150420,00420,000,00420,00420,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 001,203 001,200,003 001,203 001,20002 160,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 635,802 682,60+0,132 635,802 682,6080214 2232 064,003 417,40
KOVOSVITBAAKOSVICS0005004464581,00580,00-0,95580,00581,007442 958351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,5095,50-3,9295,5095,50302 86586,10164,00
K-T-V INVESTBAAKOTVACZ0009048955470,90465,40-1,14465,40470,9000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 700,001 700,100,001 700,001 700,10001 100,001 700,10
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00880,000,00880,00880,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853680,00680,00+2,93680,00680,0042 720571,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804380,50380,50-5,62380,50380,50155 708225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 135,001 135,000,001 135,001 135,00001 110,001 530,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,9029,90-0,3329,9029,900022,6034,90
MADETABAAJIMLECS0008420550752,00752,000,00752,00752,001410 528496,10752,00
MEDICAMENTABAAMEDIKCZ0008455755545,00545,000,00545,00545,0000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960116,20116,20+3,47116,20116,2000112,30179,00
METALIMEXBAAMETLXCS00084124582 207,702 215,60-3,662 207,702 215,60001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759917,00917,000,00917,00917,0000330,00917,00
MOTORPALBAAMOTORCZ0005084558381,70381,70+1,13381,70381,7000240,00462,00
NKT CABLESBAAKABKLCZ0005082255705,80705,80-0,02705,80705,801706603,00760,00
OKDBAAOKDCZ0005100651360,50360,20-1,31360,20360,5011441 078195,20399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558235,00235,00-9,44235,00235,00307 050175,00278,40
O2 C.R.BAATELECCZ0009093209312,90315,10+0,28312,90319,10770243 733245,00359,00
PARAMOBAAPARAMCZ0005091355541,10541,10+0,59541,10541,101541442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958107,50107,50-0,09107,50107,500091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886916 697,3015 737,00-8,8415 737,0016 697,3042678 18712 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 000,102 000,10-3,612 000,102 000,1024 0001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158651,20651,20+2,55651,20651,2014997 029588,00830,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 042,003 042,00-2,173 042,003 042,0026 0842 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 011,503 035,00-1,933 011,503 035,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154181,80181,80-0,49181,80181,800092,10202,00
RMS MEZZANINEBAAPVTCS00084162511 870,001 870,000,001 870,001 870,00001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 146,501 146,50+13,231 146,501 146,5066 879500,001 580,00
SČ ARMATURKABAASCARMCS0005003854138,70138,700,00138,70138,7000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 320,602 320,60+0,652 320,602 320,60002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,00+5,083 200,003 200,00516 0002 701,303 655,00
SELGENBAASELGECZ0009033650701,10701,20+0,01701,10701,2000253,20750,50
SETUZABAASETUZCZ0008460052311,20314,00+2,24311,20314,0000261,10420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 222,501 222,50-0,401 222,501 222,501012 225743,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458750,00750,000,00750,00750,0043 000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259385,00385,000,00385,00385,0000336,80500,00
SM ENERGETIKABAASMENGCZ00050783523 361,303 361,30+0,313 361,303 361,3026 7232 902,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 350,002 360,00+0,422 350,002 360,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251820,00820,00+8,60820,00820,00108 200560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230095,0095,000,0095,0095,000091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952733,40733,400,00733,40733,403223 469522,20775,00
SPOLANABAASPOLACS000842495866,1066,10-4,3466,1066,100056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858164,30164,30+2,94164,30164,3000128,50180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753209,20209,20+0,09209,20209,2000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 921,201 886,50-1,741 886,501 921,2047 6151 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 290,004 290,00+3,624 290,004 290,0028 5802 950,004 290,00
SUBTERRABAASBTERCS00050230501 200,001 200,00+3,441 200,001 200,002327 600910,201 200,00
ŠMERAL BRNOBAASMERACS0005029354176,10176,100,00176,10176,1000129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 350,001 350,00-2,171 350,001 350,0045 4001 000,001 640,10
TATRABAATATRACS000501845633,3033,60+0,2933,3036,005 692193 02829,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 225,001 225,000,001 225,001 225,0000467,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 086,001 086,00+0,541 086,001 086,001314 1181 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,00-3,84125,00125,00121 50087,30140,80
TOMABAATOMACZ0005088559290,00290,00+4,35290,00290,0010029 00090,10331,10
TRANZABAATRANZCZ000507635697,0097,000,0097,0097,000097,00132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,0046 0001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150077,7078,80+1,1577,5078,805 594436 00355,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308172,00172,000,00172,00172,0000134,40175,00
UNITED ENERGYBAAPSZTECS00084586591 715,001 715,00+2,081 715,001 715,00001 260,001 715,00
VČ ENERGETIKABAAVCENGCZ00050769502 735,002 735,00-3,352 735,002 735,00410 9402 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 100,004 100,000,004 100,004 100,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658304,00304,00-7,23304,00304,00288 512245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585025,9025,90+1,5625,9025,9070818 33715,7029,70
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
VÍTKOVICEBAAVITKOCZ000509855822,0022,00+1,3822,0022,002605 72011,7025,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,00384,50+4,34384,50385,0000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353450,00450,00+9,75450,00450,003917 550195,00450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150247,00247,00+9,29247,00247,0015839 026205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657202,00202,000,00202,00202,0000171,20262,00
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.BAEJICIHCZ000511550131,6031,60+1,2831,6031,600025,2034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 160,003 160,000,003 160,003 160,00002 503,603 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 605,304 605,300,004 605,304 605,3029 2114 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,005 000,000,005 000,005 000,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152359,10359,20-9,33359,10359,203412 210300,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 303,901 305,00+2,191 303,901 305,00001 083,101 870,00