Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 21:35
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 01.07.2004

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.

01.06.200430.06.2004
02.07.200402.08.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852354,00340,00-3,21321,80354,00308105 134142,10362,20
AMMANN CRBAASTVSTCS0005003755268,00268,00-0,48268,00268,0000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257346,00346,000,00346,00346,0000292,80369,80
AVIABAAAVIACS000502075925,1025,100,0025,1025,100019,0037,00
BMTBAABMTBOCS0005030758357,00357,10+0,53357,00357,1000334,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607252,10252,100,00252,10252,1000193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454760,10760,10+0,01760,10760,1000577,50862,00
BRISK TÁBORBAABRITACZ0005074856980,00950,00-4,04940,00980,0000605,001 150,00
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. HOLDINGBFAPRVZECZ0009089207331,20331,200,00331,20331,2000230,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,00288,000,00288,00288,0000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 298,303 250,70-1,443 250,703 298,30002 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.PLAVBABAACSNAPCZ0008413556517,40517,70+0,09517,40517,7000460,00563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 457,0011 457,00+4,0111 457,0011 457,00006 900,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156950,00950,000,00950,00950,0054 750864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607415,10415,10-1,96415,10415,10427177 248250,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752260,00264,80-0,07260,00264,8000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457262,20258,00-0,03258,00262,4011128 904111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574175,6075,40+1,8975,4075,600055,00127,40
ČEZ, A.S.BAACEZCZ0005112300184,10184,60+0,32183,60185,904 851896 377108,50196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051344,60344,600,00344,60344,6000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 899,901 899,90+6,171 899,901 899,90917 0991 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 748,001 748,00-1,471 748,001 748,001119 2281 276,401 774,10
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 150,0016 150,100,0016 150,0016 150,100011 405,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751690,10663,30-3,88663,30690,1000663,30950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 032,502 032,70+3,442 032,502 032,70001 945,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 290,001 290,00-0,041 290,001 295,6000836,701 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908179,20188,10+4,96179,20188,1000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001529,30529,40+0,01529,30529,4000500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904165,00165,000,00165,00165,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753839,90851,10+2,12839,90860,0000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657746,70746,70-6,70746,70746,7042 987562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 478,002 478,00+5,002 478,002 478,00002 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.HRADECBAAJITKACZ0005088955331,10333,00+0,60331,10333,0000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 927,602 927,60+0,772 927,602 927,60002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,004 050,000,004 050,004 050,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 538,101 538,10+4,201 538,101 550,60001 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
KAROSERIABAAAVIABCS0005032150477,30474,50+4,14474,50477,3000255,00474,50
KDYNIUMBAAKDYNICZ00050236552 901,002 906,10+0,172 901,002 906,10002 150,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 903,302 940,00+1,532 903,302 940,001646 8291 950,003 417,40
KOVOSVITBAAKOSVICS0005004464586,80586,50-1,61551,20586,804123 130351,00596,10
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 255,601 256,00+0,031 255,601 256,0000922,301 256,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,5095,500,0095,5095,50547888,10164,00
K-T-V INVESTBAAKOTVACZ0009048955441,30441,40+0,02441,30441,4000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 502,101 577,10+5,001 502,101 577,10001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251812,20812,200,00812,20812,2000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853651,20651,200,00651,20681,0000561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804445,10439,50+9,87439,50445,1000225,80439,50
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 134,001 134,00+0,071 134,001 134,00001 110,001 550,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,6031,80+3,9230,6031,900022,2034,90
MADETABAAJIMLECS0008420550621,20630,10+1,43609,60638,4000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755508,00508,00-2,25508,00508,0000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960122,60122,600,00122,60122,6000115,60179,00
METALIMEXBAAMETLXCS00084124582 252,502 252,50-1,632 252,502 252,50001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759851,00851,000,00851,00851,0000330,00851,00
MOTORPALBAAMOTORCZ0005084558421,30421,300,00421,30421,30156 320240,00462,00
NKT CABLESBAAKABKLCZ0005082255700,10700,100,00700,10700,1042 800563,30700,10
OKDBAAOKDCZ0005100651366,20365,00-0,51365,00366,20326119 134190,00399,00
OSTROJBAAOSTROCS0008435558251,10251,100,00251,10251,1041 004161,10278,40
O2 C.R.BAATELECCZ0009093209319,50326,00+2,16319,50326,0019763 444245,00359,00
PARAMOBAAPARAMCZ0005091355540,10540,100,00540,10540,10158 102442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,40108,60+4,92103,10108,600091,50111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 041,8016 041,80+0,0416 041,8016 041,80232 08412 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 331,001 331,000,001 331,001 331,0000840,801 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652226,40226,40+0,57226,40226,400091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 092,502 092,500,002 092,502 092,50001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158600,00600,00-5,52600,00600,00127 200588,00856,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 011,203 050,00+1,663 011,203 050,002267 0222 470,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 751,303 020,00+9,772 751,303 020,001441 7432 541,203 200,00
PSVSBAAPRSVOCZ00051115001 323,501 324,10+0,051 323,501 324,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154172,80171,00+3,26171,00172,800092,10178,10
RMS MEZZANINEBAAPVTCS00084162511 745,001 745,000,001 745,001 745,00001 619,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 232,001 232,00-4,011 232,001 232,0078 624500,001 580,00
SČ ARMATURKABAASCARMCS0005003854131,90131,900,00131,90131,9000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 331,102 331,10+1,982 331,102 331,1024 6622 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 756,502 800,100,002 756,502 800,20002 700,003 655,00
SELGENBAASELGECZ0009033650487,20487,70+0,12487,20487,7000253,20487,70
SETUZABAASETUZCZ0008460052375,00375,00+8,44375,00375,0015056 250255,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 235,001 250,00-0,311 235,001 250,0000700,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458698,30719,30+3,05698,30719,3000573,60738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259402,80402,800,00402,80402,8000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 356,303 356,40+0,193 356,303 356,40002 700,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 650,002 650,000,002 650,002 650,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251995,60896,10-14,97896,10995,6000864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,30100,300,00100,30100,300095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952702,60702,60+1,07702,60702,604028 104510,00739,00
SPOLANABAASPOLACS000842495862,5062,500,0062,5062,50637556,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,10155,00-3,06155,00155,1014121 856119,10180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753188,00195,60+5,95188,00195,6000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 918,901 919,00+2,341 918,901 919,00001 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 380,001 380,00+1,391 380,001 380,0000990,001 640,10
TATRABAATATRACS000501845636,8036,00+2,5636,0036,8042915 70829,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 230,001 230,00-2,381 230,001 230,001619 680419,201 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 300,601 300,600,001 300,601 300,60001 149,301 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00125,00-3,84125,00130,000085,00140,80
TOMABAATOMACZ0005088559255,10255,30+0,31255,10255,306015 30874,10331,10
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
UNIPETROLBAAUNIPECZ000909150075,8074,300,0074,2075,8044633 16354,9080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,005700135,00180,00
UNITED ENERGYBABPSZTECZ0005113308162,80162,80+4,82162,80162,8000132,00162,80
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.BAAVEBACZ0005026658328,50329,50+0,30328,50329,5000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585026,2026,20+2,7425,2026,208 287216 61914,8029,70
VHOSBAAVHOSCZ0009047254855,00855,00-5,00855,00855,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 560,301 650,10+5,751 560,301 650,10001 400,001 650,10
VÍNO MIKULOVBAAVINOMCS00084651591 060,301 060,30-7,411 060,301 060,301010 603781,001 145,20
VÍTKOVICEBAAVITKOCZ000509855822,0022,00+2,3222,0022,001052 31011,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850375,00375,000,00375,00375,00480196 800305,10417,00
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 336,003 336,100,003 336,003 336,10002 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
ŽĎASBAAZDASCS0005031152386,90380,00-1,65380,00386,9000270,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 460,001 460,00+6,511 460,001 460,002029 2001 083,101 870,00