Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 15:59
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 04.05.2004

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.

02.04.200403.05.2004
05.05.200403.06.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852340,00340,00+2,37335,30340,0025385 978132,10340,00
AMMANN CRBAASTVSTCS0005003755274,50274,500,00274,50274,5000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,00350,100,00350,00350,1000292,80400,00
AVIABAAAVIACS000502075926,1026,100,0026,1026,100019,0037,00
BMTBAABMTBOCS0005030758443,50443,600,00443,50443,6000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607251,20251,10+0,03251,10251,207017 583183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454750,00750,000,00750,00750,0000541,00788,60
BRISK TÁBORBAABRITACZ00050748561 040,101 040,100,001 040,101 040,1000550,101 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 012,001 015,10+0,291 012,001 015,1000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009340,00340,00+5,26340,00340,00206 800251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207332,00332,00-5,86332,00332,003411 288201,50386,10
CONCORDIA INV.IFBFACONIFCZ0008021201281,00281,00-6,27281,00281,00123 372249,10308,50
CONSUS IFBFACONINCZ000802830595,0095,00-4,8095,0095,00201 90048,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 400,003 400,000,003 400,003 400,00002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807720,00720,000,00720,00720,0000657,00900,00
ČECHOFRACHTBAACECHFCZ00084134575 751,505 599,00-2,655 599,005 751,50003 151,207 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556506,10506,10-6,19506,10506,102110 628423,30561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 350,5011 250,50-3,8411 250,5011 450,00005 409,9011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 020,501 027,50+2,641 020,501 027,5000823,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607505,10475,40-4,92475,40505,201 923935 633196,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752254,50255,00+2,00254,50255,0000195,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025861,2061,20+2,0061,2061,200030,0061,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457238,50241,00+2,07238,00241,0014334 310111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574183,5077,70-6,2777,7083,6020316 84855,00127,40
ČEZ, A.S.BAACEZCZ0005112300191,50187,60-2,18187,60194,707 7981 484 277106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051324,30325,00+0,27324,30325,0000314,20424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 030,501 030,50-1,491 030,501 030,501616 488472,601 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353341,00341,00-2,90341,00341,0062 046250,10490,10
ENERGOAQUABAAENRGACS0008419750716,40716,40+7,53716,40716,406042 984600,00902,70
EUROVIA CSBAASTASZCS00050228541 661,001 676,00+0,901 661,001 676,00001 152,401 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 600,0016 600,00-1,4816 600,0016 600,0010166 00011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751700,10700,100,00700,10700,1032 100670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,002 100,00-0,142 100,002 100,002552 5001 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 325,901 325,90+0,211 325,901 325,9000790,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 394,002 394,000,002 394,002 394,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908148,10148,100,00148,10148,1000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001587,50587,50-8,21587,50587,5042 350480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904159,90159,900,00159,90159,9000110,00288,00
JÁCHYMOV PMBAALAZJACS0008446753875,60875,60+0,06875,60875,6000750,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,20799,30-0,12783,50800,207559 926562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 495,502 495,50+1,442 495,502 495,50002 052,002 850,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 950,002 950,000,002 950,002 950,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158412,10412,100,00412,10412,1000352,30451,10
JIHOSTROJBAAJIHSTCS0005036367133,60133,60+1,90133,60133,600056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955321,50321,50+0,06321,50321,5000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 920,002 920,000,002 920,002 920,00002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 000,004 060,00+1,504 000,004 060,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,201 501,200,001 501,201 501,2023 0021 490,001 903,40
KABLO ELEKTROBAAKABLOCS00050341562 897,502 897,500,002 897,502 897,50002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150353,00360,00+1,98353,00360,0000255,00360,00
KDYNIUMBAAKDYNICZ00050236552 900,002 900,000,002 900,002 900,00002 145,502 900,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 918,102 898,60-2,402 898,603 026,703901 157 8961 825,903 417,40
KOVOSVITBAAKOSVICS0005004464378,60416,00+9,96378,60416,0000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 198,401 198,400,001 198,401 198,4000922,301 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351116,10116,100,00116,10116,10151 74288,10164,00
K-T-V INVESTBAAKOTVACZ0009048955495,00495,00+5,31495,00495,0000400,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 333,101 333,100,001 333,101 333,10001 000,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ00084312511 053,301 053,300,001 053,301 053,3000700,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853697,60704,00+0,93697,60704,5000501,00733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804265,40265,400,00265,40265,4000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 216,001 216,00+0,041 216,001 216,00001 207,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580034,1034,90+2,3434,1034,900022,2034,90
LIBERTY OSTRAVABAANOVHUCZ0005098251665,00651,30-1,55642,40670,009 7786 456 111104,60800,00
MADETABAAJIMLECS0008420550600,00600,000,00600,00600,002816 800460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755445,60446,00+0,90445,60446,0000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960143,20143,20+8,07143,20143,209213 17496,00179,00
METALIMEXBAAMETLXCS00084124582 212,502 212,50-2,962 212,502 212,5012 2131 720,002 317,00
MILETABAAMILETCS000502745764,8064,80+0,4664,8064,801449 33154,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,00+4,21173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759460,50460,50+0,10460,50460,5031 382330,00539,00
MOTORPALBAAMOTORCZ0005084558315,70315,70-1,74315,70315,70123 788240,00322,00
NKT CABLESBAAKABKLCZ0005082255632,30646,00+2,16632,20660,001610 212544,00696,70
OKDBAAOKDCZ0005100651355,10360,000,00355,10369,00673243 984180,10380,10
ON SEMICONDUCT. CRBAATEROSCS00050188521 601,201 601,200,001 601,201 601,2000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380016,2016,80+3,7016,2016,80009,0019,90
OSTROJBAAOSTROCS0008435558235,10250,00+6,33235,10250,00368 940160,00250,00
O2 C.R.BAATELECCZ0009093209346,00334,30-2,90334,00346,003 9911 364 526245,00380,00
PARAMOBAAPARAMCZ0005091355610,00606,00-0,65606,00610,0084 872442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,00103,000,00103,00103,00121 23687,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 509,1017 120,00-2,3317 120,0017 600,0053922 04011 323,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 158,601 158,600,001 158,601 158,6000777,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652229,90229,90+0,34229,90229,900091,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 777,801 777,800,001 777,801 777,80001 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158658,60658,60-0,55658,60658,6000626,70908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 961,002 960,10-0,032 960,102 961,00823 6832 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 133,603 133,600,003 133,603 133,60002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 316,601 316,60-2,481 316,601 316,601823 699995,101 350,10
RAAB KARCH.STAVIVABAARAABCZ0005101154148,00155,00+8,16148,00155,0041763 20792,10155,00
RMS MEZZANINEBAAPVTCS00084162511 977,301 977,30+1,361 977,301 977,30001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 379,501 379,50+6,031 379,501 379,904460 711384,001 379,50
SČ ARMATURKABAASCARMCS0005003854150,30155,50+3,66150,30155,5000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 310,102 310,100,002 310,102 310,10613 8612 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 253,503 253,500,003 253,503 253,50002 700,003 655,00
SELGENBAASELGECZ0009033650426,00426,000,00426,00426,1000253,20470,00
SETUZABAASETUZCZ0008460052340,60340,00-0,58340,00340,6072 382190,20420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 175,501 180,10+0,391 175,501 180,105058 959625,001 224,60
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458612,10612,10-9,98612,10612,10148 569403,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259355,70356,10-8,92355,70356,104014 242342,40502,50
SM ENERGETIKABAASMENGCZ00050783523 400,003 350,00-1,473 350,003 400,0087297 3162 450,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 713,502 713,500,002 713,502 713,50002 450,002 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251888,30888,30-4,99888,30888,3087 106864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,00100,00+5,26100,00100,0075275 20095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952705,30700,00-0,70693,10706,30554387 985479,60739,00
SPOLANABAASPOLACS000842495877,3078,00+1,1677,3078,00241 86466,3099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858143,30147,00+2,79143,10155,00967146 505106,50180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753258,70255,70+1,83251,10258,7000170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 935,001 935,50+0,021 935,001 935,50001 825,002 261,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 420,003 420,000,003 420,003 420,00002 800,103 600,10
SUBTERRABAASBTERCS00050230501 095,001 091,60-0,311 091,601 095,0000905,201 183,60
ŠMERAL BRNOBAASMERACS0005029354155,50155,50-0,32155,50156,00548 41790,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 139,001 139,000,001 139,001 139,0000843,001 139,00
TATRABAATATRACS000501845645,4045,40-0,2145,4045,4060727 55829,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950840,50855,00+4,19840,50855,002622 042402,00855,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 275,001 275,000,001 275,001 275,0000932,001 360,00
TESLA KARLÍNBAATSLKACS0005021351130,20130,20-0,22130,20130,2015219 79057,10140,80
TOMABAATOMACZ0005088559303,60304,000,00303,20330,001 298424 73371,40331,10
TRANZABAATRANZCZ0005076356119,20119,200,00119,20119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 336,001 350,10+1,051 336,001 350,10001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150080,4079,30-1,2479,3080,909 564765 00749,5080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308155,00155,00+4,02155,00155,0000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 530,001 530,000,001 530,001 530,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 600,002 600,000,002 600,002 600,00002 333,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 916,603 916,600,003 916,603 916,60002 650,003 916,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658292,30292,300,00292,30292,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585023,0023,00+0,4323,0023,002 60059 80014,8059,20
VHOSBAAVHOSCZ00090472541 000,001 000,000,001 000,001 000,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,101 511,100,001 511,101 511,10001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 003,001 003,00-3,691 003,001 003,001010 030781,001 051,50
VÍTKOVICEBAAVITKOCZ000509855821,4022,50+5,1421,3022,501 88640 6328,8030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850380,00361,00-5,00361,00380,0000245,00417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056210,40210,400,00210,40210,4000188,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353270,90270,900,00270,90270,9000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150270,00270,000,00270,00270,0000201,20349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657257,80257,800,00257,80257,8000149,00259,40
VULKANBAAVULKACZ0005100453293,00293,000,00293,00293,0000233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,1031,10-4,8931,1031,1076023 63623,9032,70
WIENERBERGER C.P.BAAJICIHCS00084158573 200,003 200,000,003 200,003 200,0026 4002 256,203 200,00
ZČ ENERGETIKABAAZCENGCZ00050773544 400,104 400,10-8,334 400,104 400,1014 4004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 100,104 150,00+1,214 100,104 150,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152360,70375,00+3,87360,70375,00103 639243,80387,20
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 281,201 281,20+0,211 281,201 281,20001 083,101 870,00