zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 6:03
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 31.05.2004

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.

30.04.200428.05.2004
01.06.200430.06.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852342,30342,30+0,35342,30342,30217 188138,60350,00
AMMANN CRBAASTVSTCS0005003755261,30261,300,00261,30261,3000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257315,10315,100,00315,10315,1000292,80400,00
AVIABAAAVIACS000502075926,2026,200,0026,2026,200019,0037,00
BMTBAABMTBOCS0005030758432,10432,100,00432,10432,1000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607255,30255,30+0,07255,30255,303766193,50264,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454757,70795,40+4,97757,70795,4000577,50822,60
BRISK TÁBORBAABRITACZ00050748561 149,001 149,000,001 149,001 149,0000600,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 030,001 033,00+0,291 030,001 033,0000988,901 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009331,10331,100,00331,10331,1000260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207319,50307,40-9,05307,40319,50206 269222,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201261,00261,00-3,33261,00261,0014036 540249,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 300,003 300,000,003 300,003 300,00002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00850,00
ČECHOFRACHTBAACECHFCZ00084134575 045,605 101,00+0,015 045,605 101,00004 157,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556490,60490,60-5,87490,60490,60146 868460,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 060,0011 060,00-3,2311 060,0011 060,00333 1806 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156938,00938,000,00938,00938,0000853,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607454,00435,00-4,98435,00454,00917404 831210,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752223,60228,20+9,76223,60228,2000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457244,00244,00+1,24244,00244,00184 392111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574177,5077,80-0,2577,5077,8097075 46055,00127,40
ČEZ, A.S.BAACEZCZ0005112300184,50185,00+1,09183,40186,108 4871 567 771106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051348,60348,60+5,00348,60348,6000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 790,001 974,50+10,001 790,001 974,501 8853 698 1101 691,501 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353327,80327,800,00327,80327,8000250,10490,10
ENERGOAQUABAAENRGACS0008419750807,50807,500,00807,50807,5000629,20902,70
EUROVIA CSBAASTASZCS00050228541 679,101 679,100,001 679,101 679,10001 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 300,0016 300,100,0016 300,0016 300,100011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751745,50745,500,00745,50745,5000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 149,002 149,000,002 149,002 149,001532 2351 945,002 533,00
HYPOTEČNÍ BANKABACREGICZ00080305091 303,701 303,700,001 303,701 303,7000818,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 404,102 404,100,002 404,102 404,10001 935,002 800,00
II.EPIC HOLDINGBFACZCOICZ0009085908172,50174,00+1,10172,50174,0000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001648,90648,90+3,00648,90648,9053 245500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904145,00145,000,00145,00145,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753873,20873,200,00873,20873,2000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,00850,00+0,01800,00850,002318 550562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 599,602 619,50+0,762 599,502 619,50002 052,002 850,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 950,002 950,000,002 950,002 950,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158413,10413,100,00413,10413,1000370,10451,10
JIHOSTROJBAAJIHSTCS0005036367132,50132,500,00132,50132,500056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955326,00326,000,00326,00326,0000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 830,002 830,00+0,352 830,002 830,0025 6602 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 200,004 200,000,004 200,004 200,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,00-0,031 550,001 550,60001 490,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 840,002 840,000,002 840,002 841,40002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150381,20381,200,00381,20381,2000255,00395,90
KDYNIUMBAAKDYNICZ00050236552 852,602 852,700,002 852,602 852,70002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 802,002 846,80+1,392 801,602 851,60179507 0891 825,903 417,40
KOVOSVITBAAKOSVICS0005004464427,50428,00+0,09427,50428,0000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 071,601 071,600,001 071,601 071,6000922,301 216,80
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351109,80109,800,00109,80109,800088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955420,20420,200,00420,20420,2000400,00586,80
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 699,501 699,50+2,741 699,501 699,50001 000,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251900,10900,100,00900,10900,1000810,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853685,00684,600,00684,60689,6000541,10733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804290,90290,900,00290,90290,9000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 145,301 145,300,001 145,301 145,30001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,7028,700,0028,7028,700022,2034,90
MADETABAAJIMLECS0008420550544,40549,40+0,91544,40549,4000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755454,60454,600,00454,60454,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960136,00136,00+3,81136,00136,0000115,60179,00
METALIMEXBAAMETLXCS00084124582 300,002 297,50-1,812 297,502 300,00001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759570,00570,000,00570,00570,0000330,00570,00
MOTORPALBAAMOTORCZ0005084558377,00377,00+8,45377,00377,00259 425240,00377,00
NKT CABLESBAAKABKLCZ0005082255677,00677,00+9,90652,00677,006946 688563,30696,70
OKDBAAOKDCZ0005100651390,00390,00+2,63390,00390,001 070417 300180,10390,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 152,401 152,40-9,991 152,401 152,4000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380012,8011,60-9,3711,6012,80009,0019,90
OSTROJBAAOSTROCS0008435558240,80245,80+6,22240,80245,8000160,00278,40
O2 C.R.BAATELECCZ0009093209329,60329,60+0,06323,00329,601 918623 799245,00377,00
PARAMOBAAPARAMCZ0005091355532,40532,40-0,07532,40532,4031 597442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,00108,00-0,09108,00108,100090,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 350,0014 958,90-3,4814 958,9015 350,0025378 38712 286,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 329,901 329,900,001 329,901 329,9022 660793,101 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652260,00260,000,00260,00260,005013 00091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 935,301 935,300,001 935,301 935,30001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,10636,70+0,25635,10636,7000588,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 132,303 132,40+4,003 132,303 133,40002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 983,902 983,90-2,282 983,902 983,90002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 397,501 397,500,001 397,501 397,50001 075,001 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154177,00177,000,00177,00178,500092,10177,60
RMS MEZZANINEBAAPVTCS00084162512 494,502 564,00+9,962 429,002 564,0092228 3231 701,102 564,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455853,30853,300,00853,30853,3000413,001 580,00
SČ ARMATURKABAASCARMCS0005003854131,20131,200,00131,20131,2000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 305,602 317,50+3,912 305,602 325,60002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 971,802 971,80+10,002 971,802 971,8025 9442 700,003 655,00
SELGENBAASELGECZ0009033650485,00485,000,00485,00485,0000253,20485,00
SETUZABAASETUZCZ0008460052379,90379,900,00379,90379,90249 118228,50420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 235,001 236,00-1,121 235,001 236,0000700,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00290,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458690,00692,50+0,36663,10692,5000423,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259363,60380,10+4,53363,60380,1000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 301,003 301,00+2,893 301,003 301,0013 3012 616,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 320,002 320,000,002 320,002 320,00002 320,002 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251999,90999,900,00999,90999,902322 998864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300118,70117,20-1,26117,20118,700095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952687,60692,00+0,07687,60692,005638 648500,00739,00
SPOLANABAASPOLACS000842495867,0067,00-0,7467,0067,0020413 66867,0099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,50155,50+0,25155,50155,50152 333116,20180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,10185,10-9,97185,10185,10101 851174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 980,101 996,00+5,051 980,101 996,00001 825,002 113,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 767,203 767,20+1,403 767,203 767,20002 800,103 830,00
SUBTERRABAASBTERCS00050230501 135,501 135,500,001 135,501 135,5000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354151,10152,00+0,59151,10152,0000122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 651,001 600,00+6,081 600,001 651,0000843,001 600,00
TATRABAATATRACS000501845641,8039,00-2,7439,0041,801 50460 13829,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950961,40961,40+10,00961,40961,4000402,00961,40
TEPLÁRNY BRNOBAATPLBOCS00084521571 277,501 277,600,001 277,501 277,60001 062,201 326,00
TESLA KARLÍNBAATSLKACS0005021351116,00116,000,00116,00116,000085,00140,80
TOMABAATOMACZ0005088559278,50278,50+2,91278,50279,000074,00331,10
TRANZABAATRANZCZ0005076356107,60107,600,00107,60107,600099,00134,30
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150079,0079,30+0,5079,0079,305 513436 64551,0080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308156,50156,500,00156,50156,5000132,00160,00
UNITED ENERGYBAAPSZTECS00084586591 522,001 522,000,001 522,001 522,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 501,002 503,00+0,072 501,002 503,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 830,003 830,000,003 830,003 830,00002 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,30301,30+0,53301,30301,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585019,5019,80+4,2119,5019,800014,8029,70
VHOSBAAVHOSCZ0009047254831,00831,000,00831,00831,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 560,001 560,000,001 560,001 560,00001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS0008465159940,00940,00+4,43940,00940,0000781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855820,6020,60-5,9320,6020,601 50030 90011,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850373,00373,000,00373,00373,0000305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353252,10252,100,00252,10252,1000187,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150226,00226,000,00226,00226,0000225,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657229,00229,00+4,56229,00229,001229149,00262,00
VULKANBAAVULKACZ0005100453300,00300,00+2,21300,00300,0000233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,3031,30-0,9431,3031,3091228 54623,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 160,003 160,000,003 160,003 160,00515 8002 400,003 207,30
ZČ ENERGETIKABAAZCENGCZ00050773544 797,604 797,600,004 797,604 797,60004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 295,004 295,000,004 295,004 295,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152390,00390,00+0,90390,00390,0041 560250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 347,501 352,800,001 347,501 377,40001 083,101 870,00