Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 22:38
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 03.08.2004

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.

02.07.200402.08.2004
04.08.200402.09.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852375,00371,00+1,25370,00375,0000145,10386,90
AMMANN CRBAASTVSTCS0005003755293,30292,20-1,11292,20296,6000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257313,90313,900,00313,90313,9000292,80366,00
AVIABAAAVIACS000502075926,3026,300,0026,3026,300019,0037,00
BMTBAABMTBOCS0005030758375,10375,100,00375,10375,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607209,30209,30-9,93209,30209,30306 279193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454717,80718,20+0,08717,80718,2000577,50862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,0000610,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 378,801 378,80+9,991 378,801 378,80001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009375,10377,80+0,74375,10377,8000295,50403,20
B.G.M. HOLDINGBFAPRVZECZ0009089207351,20351,20+1,47351,20351,202702271,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201287,00287,10+4,74287,00287,1000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 165,203 165,200,003 165,203 165,20003 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.PLAVBABAACSNAPCZ0008413556520,80520,80+0,01520,80520,8000466,90563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 350,0011 350,000,0011 350,0011 350,00779 4507 150,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 022,501 022,500,001 022,501 022,5000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607436,30435,30-0,25435,30436,30297129 334255,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00270,00+1,84270,00270,00102 700207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457265,00261,20+2,15261,20265,004110 797134,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574172,3076,20-0,6572,3076,20181 34055,00127,40
ČEZ, A.S.BAACEZCZ0005112300194,10196,20+1,23186,30197,703 417672 892122,00202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051350,50350,50+0,14350,50350,5000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 595,001 595,00-8,731 595,001 595,00812 7601 595,001 980,00
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 750,001 750,000,001 750,001 750,00915 7501 330,101 849,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 600,0015 600,20-4,2915 600,0015 600,20462 40013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751511,10511,100,00511,10511,1000510,00950,00
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 325,001 325,00+2,311 325,001 325,0000906,101 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908171,20171,200,00171,20171,2000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001535,20535,200,00535,20535,3000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904131,20131,200,00131,20131,2000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753878,00898,10+4,28878,00898,1000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657810,10819,60+1,17779,10819,6000627,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 450,002 450,000,002 450,002 450,0037 3502 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
JIHOSTROJBAAJIHSTCS0005036367131,50132,30+0,83131,50132,300056,80146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955312,80312,80-0,19312,80312,804815 014306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 975,102 975,10-0,092 975,102 975,10002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 300,004 300,000,004 300,004 300,00003 200,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 503,701 503,700,001 503,701 503,70001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 504,002 504,000,002 504,002 504,00002 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150378,00378,00-10,00378,00378,00166 048255,00511,20
KDYNIUMBAAKDYNICZ00050236553 001,203 001,200,003 001,203 001,20002 160,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 663,802 660,00+1,452 660,002 700,0050133 3032 070,403 417,40
KOVOSVITBAAKOSVICS0005004464556,50563,90-1,55556,50563,9000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,5095,500,0095,5095,500086,10164,00
K-T-V INVESTBAAKOTVACZ0009048955435,70435,70-6,92435,70435,701436400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 725,001 725,10+1,471 725,001 725,10001 100,001 725,10
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00880,000,00880,00880,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853702,60702,60-1,59702,60726,0000571,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804385,60385,600,00385,60387,8000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 135,001 135,000,001 135,001 135,00001 110,001 530,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,0030,00-0,3330,0030,000022,6034,90
MADETABAAJIMLECS0008420550750,00751,20+0,16750,00751,202921 757496,10752,00
MEDICAMENTABAAMEDIKCZ0008455755545,00545,000,00545,00545,0000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960112,30112,30-3,35112,30112,30222 471112,30179,00
METALIMEXBAAMETLXCS00084124582 331,002 331,00+2,892 331,002 331,0049 3241 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759917,00917,000,00917,00917,0000330,00917,00
MOTORPALBAAMOTORCZ0005084558371,50374,40+0,88371,50374,4000240,00462,00
NKT CABLESBAAKABKLCZ0005082255706,00706,000,00706,00706,0000603,00760,00
OKDBAAOKDCZ0005100651370,10372,50+3,44370,10372,5000196,10399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558245,20250,00+2,04245,20250,00327 904175,30278,40
O2 C.R.BAATELECCZ0009093209316,60318,80+1,14316,60318,8000245,00359,00
PARAMOBAAPARAMCZ0005091355550,00555,00+0,90550,00555,0000442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958112,00113,10+0,89112,00113,100091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886915 652,9015 125,80-2,4115 125,8015 652,9051785 11812 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 448,501 448,500,001 448,501 448,5000840,801 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652252,00252,00+4,52252,00252,00358 820100,20260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 075,002 075,000,002 075,002 075,00001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158670,00674,60+3,59670,00675,6000588,00830,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 033,703 033,70+0,123 033,703 033,70002 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 011,503 020,000,003 011,503 020,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154181,80181,800,00181,80181,800092,10202,00
RMS MEZZANINEBAAPVTCS00084162511 642,001 661,50-1,271 642,001 661,50001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 200,001 200,000,001 200,001 200,0000500,001 580,00
SČ ARMATURKABAASCARMCS0005003854138,70138,700,00138,70138,7000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 365,002 364,50+1,482 364,502 365,00002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 047,503 040,00-0,322 971,503 047,50002 701,303 655,00
SELGENBAASELGECZ0009033650705,00705,20+0,01705,00705,2000253,20750,50
SETUZABAASETUZCZ0008460052328,40328,400,00328,40328,4000276,10420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 200,001 200,00-1,031 200,001 200,002530 000743,601 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458770,00770,000,00770,00770,0000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259385,00385,000,00385,00385,0000336,80500,00
SM ENERGETIKABAASMENGCZ00050783523 411,603 411,70+1,493 411,603 411,70003 000,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 410,002 410,000,002 410,002 410,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251790,00790,00-1,25790,00790,003023 700560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,00+5,26100,00100,0011011 00091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952723,50723,50+0,34723,50723,503626 046522,20775,00
SPOLANABAASPOLACS000842495866,1066,20+0,1566,1066,200056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,10161,70-1,22161,10167,7026744 648140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,20191,20-9,21191,20191,204765174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 950,00+3,281 950,001 950,00713 6501 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 290,004 290,000,004 290,004 290,00003 060,804 290,00
SUBTERRABAASBTERCS00050230501 198,001 198,30+0,021 198,001 198,3000910,201 200,00
ŠMERAL BRNOBAASMERACS0005029354176,60176,60+0,28176,60176,60407 064129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 350,001 350,000,001 350,001 350,0045 4001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 155,001 155,000,001 155,001 155,0000475,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 189,101 189,100,001 189,101 189,10001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351118,80117,50-1,09117,50118,800087,30140,80
TOMABAATOMACZ0005088559289,00289,100,00289,00289,100090,60331,10
TRANZABAATRANZCZ000507635697,0097,000,0097,0097,000097,00132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150077,9078,00+0,2577,9078,0086667 47255,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308175,00175,00+1,74175,00175,002 326407 050134,40175,00
UNITED ENERGYBAAPSZTECS00084586591 750,001 750,000,001 750,001 750,00001 260,001 750,00
VČ ENERGETIKABAAVCENGCZ00050769502 802,002 802,00-1,682 802,002 802,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 100,004 100,000,004 100,004 100,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,20311,200,00311,20311,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585025,7025,60-1,1525,6025,700015,7028,00
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 151,001 151,00-3,311 151,001 151,0033 453781,001 231,00
VÍTKOVICEBAAVITKOCZ000509855822,2022,20-3,0522,2022,202 00044 40011,7025,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850400,00400,00+8,13400,00400,004417 600310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353405,00409,90+1,20405,00409,9000195,00450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150247,00247,000,00247,00247,0010024 700205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657211,20215,60+2,08211,20215,6000171,20262,00
VULKANBAAVULKACZ0005100453300,80300,40-0,13300,40300,8061 803233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,6031,600,0031,6031,600025,4034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 160,003 160,000,003 160,003 160,00002 540,303 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 700,004 700,000,004 700,004 700,00004 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,005 000,000,005 000,005 000,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152399,00390,00+2,63390,00399,00249 531300,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 330,001 330,00+1,091 330,001 330,0011 3301 083,101 870,00