Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 13:08
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 03.06.2004

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.

04.05.200402.06.2004
04.06.200405.07.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852335,30350,00-0,65321,20350,007826 206138,60352,30
AMMANN CRBAASTVSTCS0005003755260,00260,000,00260,00260,9000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257315,10315,100,00315,10315,1000292,80400,00
AVIABAAAVIACS000502075926,2026,200,0026,2026,200019,0037,00
BMTBAABMTBOCS0005030758425,70425,700,00425,70425,7000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607253,00253,00-0,93253,00253,00307 590193,50264,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454800,40767,100,00767,10800,4000577,50822,60
BRISK TÁBORBAABRITACZ00050748561 149,001 149,000,001 149,001 149,0000600,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 033,001 033,000,001 033,001 033,0000988,901 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,00350,00+5,70350,00350,0000260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207313,20313,20+1,91313,20313,20185 638222,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201263,00263,000,00263,00263,0000249,10308,50
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 290,505 290,500,005 290,505 290,50004 157,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556527,30527,40+0,01527,30527,4000460,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 055,0011 055,00-0,0411 055,0011 055,00111 0556 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156900,00900,000,00900,00900,0000853,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607422,50427,30-0,55410,70427,301 433602 480210,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752248,40248,400,00248,40248,408821 859207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457247,50247,50+1,02247,50247,5000111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,7076,50-0,6475,7076,70785 95155,00127,40
ČEZ, A.S.BAACEZCZ0005112300187,50185,10-2,52185,10189,6011 0832 060 438106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051348,60348,600,00348,60348,6000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 870,001 833,00-1,971 833,001 870,00001 691,501 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353325,60325,60-1,69325,60325,603977250,10490,10
ENERGOAQUABAAENRGACS0008419750811,00811,000,00811,00811,0000629,20902,70
EUROVIA CSBAASTASZCS00050228541 689,501 689,500,001 689,501 689,50001 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 300,4016 300,60+4,4816 300,4016 300,600011 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 107,502 107,80-1,882 107,502 107,80001 945,002 533,00
HYPOTEČNÍ BANKABACREGICZ00080305091 282,501 282,500,001 282,501 283,1000818,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 404,102 404,100,002 404,102 404,10001 935,002 800,00
II.EPIC HOLDINGBFACZCOICZ0009085908174,00174,000,00174,00174,0000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001648,00648,90+0,13630,00648,9063 854500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904132,00132,000,00132,00132,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753873,20873,200,00873,20873,2000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657849,90825,00-2,92807,50849,9000562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 619,502 619,500,002 619,502 619,50002 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
JIHOSTROJBAAJIHSTCS0005036367138,80132,500,00132,50138,800056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955326,10326,100,00326,10326,1000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 966,502 966,50+4,712 966,502 966,50002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 195,504 195,50-0,104 195,504 195,50002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 545,101 545,10-0,311 545,101 550,60001 490,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 838,002 838,00-0,202 838,002 838,00002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150420,50420,50+6,37420,50420,5083 364255,00420,50
KDYNIUMBAAKDYNICZ00050236552 900,002 900,00+3,572 900,002 900,00514 5002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 842,902 819,40-0,832 810,702 842,90127357 7801 825,903 417,40
KOVOSVITBAAKOSVICS0005004464428,80429,10-2,91428,80429,1000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 102,101 102,100,001 102,101 102,1044 408922,301 216,80
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351109,80109,800,00109,80109,800088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955420,50420,50+0,04420,50420,5000400,00586,80
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 699,501 699,500,001 699,501 699,50001 000,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251885,60885,600,00885,60885,6000810,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853689,10689,100,00689,10689,1000541,10733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804290,90290,900,00290,90290,9000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 221,501 221,500,001 221,501 221,50001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,4030,400,0030,4031,200022,2034,90
MADETABAAJIMLECS0008420550561,60556,00+2,94556,00561,6000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755454,60454,600,00454,60454,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960140,50140,500,00140,50140,5000115,60179,00
METALIMEXBAAMETLXCS00084124582 252,502 252,50-0,112 252,502 252,5012 2531 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759570,00570,10+0,01570,00570,1000330,00570,10
MOTORPALBAAMOTORCZ0005084558390,90387,800,00387,80390,9000240,00389,80
NKT CABLESBAAKABKLCZ0005082255695,00695,100,00695,00695,1000563,30696,70
OKDBAAOKDCZ0005100651366,30375,00+2,15366,30375,00521192 774180,10390,00
ON SEMICONDUCT. CRBAATEROSCS0005018852986,00986,00-9,93986,00986,0087 888810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380010,0010,00-9,0910,0010,002 00020 0009,0019,90
OSTROJBAAOSTROCS0008435558243,00243,00-1,61243,00243,005513 365160,00278,40
O2 C.R.BAATELECCZ0009093209329,00327,40-0,48327,40331,40377124 566245,00377,00
PARAMOBAAPARAMCZ0005091355532,60532,60-3,37532,60532,6021 065442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,10103,40+0,29103,10103,400090,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886914 879,1015 590,30+3,9714 879,1015 590,3015232 58612 286,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 301,901 301,900,001 301,901 301,9000793,101 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652247,50247,500,00247,50247,500091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 199,502 199,50+3,322 199,502 199,5036 5991 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158647,00647,00+0,92647,00647,001710 999588,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 132,703 132,700,003 132,703 132,70002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 057,203 071,70+0,903 057,203 071,70002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 397,501 397,500,001 397,501 397,50001 075,001 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154171,10171,100,00171,10171,100092,10178,10
RMS MEZZANINEBAAPVTCS00084162512 995,503 250,00+8,692 995,503 286,90178574 9571 701,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455929,50929,50+10,00929,50929,5000413,001 580,00
SČ ARMATURKABAASCARMCS0005003854131,40136,70+4,19131,40136,7000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 300,002 319,10+3,932 300,002 320,60002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 971,802 971,800,002 971,802 971,80002 700,003 655,00
SELGENBAASELGECZ0009033650483,50483,500,00483,50483,5000253,20485,00
SETUZABAASETUZCZ0008460052379,90379,900,00379,90379,9000228,50420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 222,101 222,100,001 222,101 222,101012 221700,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00290,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458705,00705,00+2,91705,00705,003423 970423,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259380,10380,100,00380,10380,1000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 445,103 445,50+4,403 445,103 445,50002 616,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 270,802 290,00+0,842 270,802 290,00002 270,802 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251912,50940,10+3,29912,50940,1098 351864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300117,20117,200,00117,20117,200095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952695,60696,00+0,86695,60696,0000500,00739,00
SPOLANABAASPOLACS000842495870,0070,000,0070,0070,0039427 58067,0099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,50155,50+0,12155,50155,50182 799116,20180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,30186,300,00186,30186,3000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 996,001 996,000,001 996,002 000,60001 825,002 113,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 624,003 624,00-4,633 624,003 624,00002 800,103 830,00
SUBTERRABAASBTERCS00050230501 117,501 117,500,001 117,501 117,5000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354153,10156,60+2,68153,10156,6000122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 625,501 625,500,001 625,501 625,5000843,001 625,50
TATRABAATATRACS000501845635,0034,00-0,5833,0035,008 015270 09029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 200,501 151,10+0,481 151,101 200,50910 558402,001 151,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 277,501 277,500,001 277,501 277,50001 062,201 326,00
TESLA KARLÍNBAATSLKACS0005021351129,00129,00+1,09129,00129,000085,00140,80
TOMABAATOMACZ0005088559282,10282,10-2,72282,10282,100074,00331,10
TRANZABAATRANZCZ0005076356107,60107,600,00107,60107,700099,00134,30
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150079,8079,20-0,6279,1080,2012 6861 010 71951,0080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,003420135,00180,00
UNITED ENERGYBABPSZTECZ0005113308152,80152,80+0,52152,80152,8000132,00160,00
UNITED ENERGYBAAPSZTECS00084586591 522,001 522,000,001 522,001 522,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 503,602 503,600,002 503,602 503,60002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 850,003 850,000,003 850,003 850,00002 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,30301,300,00301,30301,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,5021,500,0020,5021,5053011 36514,8029,70
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 560,101 560,100,001 560,101 560,10001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS0008465159902,00950,10+5,33902,00950,1000781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855821,0020,60-3,2820,6021,002 00041 60011,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850373,00373,000,00373,00373,0000305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353252,20252,20+0,03252,20252,2000187,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150205,00205,000,00205,00205,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657209,00209,00-4,56209,00209,00357 315149,00262,00
VULKANBAAVULKACZ0005100453300,10300,10+0,03300,10300,102600233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,1031,100,0031,1031,100023,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 160,003 160,000,003 160,003 160,00002 400,003 207,30
ZČ ENERGETIKABAAZCENGCZ00050773544 797,804 797,900,004 797,804 797,90004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 100,004 200,00+2,434 100,004 200,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152386,00403,50+5,35386,00407,6000250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 330,001 300,00-1,171 300,001 330,00114150 7251 083,101 870,00