Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 9:11
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 04.06.2004

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.

05.05.200403.06.2004
07.06.200405.07.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852350,00333,50-4,71333,50350,0010234 710138,60352,30
AMMANN CRBAASTVSTCS0005003755260,20247,00-5,00247,00260,2000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257315,10315,100,00315,10315,1000292,80400,00
AVIABAAAVIACS000502075923,7023,70-9,5423,7023,702047419,0037,00
BMTBAABMTBOCS0005030758450,10450,10+5,73450,10450,103415 303365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607256,40256,40+1,34256,30256,4016742 816193,50264,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454783,70814,90+6,23783,70814,9000577,50822,60
BRISK TÁBORBAABRITACZ00050748561 149,001 100,00-4,261 100,001 149,0000600,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 033,001 033,000,001 033,001 033,001414 462988,901 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,00350,000,00350,00350,0000260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207313,20313,200,00313,20313,2000222,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201263,00263,000,00263,00263,007018 410249,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 300,003 300,000,003 300,003 300,00002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0021 500657,00850,00
ČECHOFRACHTBAACECHFCZ00084134575 290,505 290,500,005 290,505 290,50004 157,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556512,50512,50-2,82512,50512,502110 763460,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 065,0011 065,00+0,0911 065,0011 065,00111 0656 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156950,00950,00+5,55950,00950,0021 900853,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607426,50430,00+0,63426,40433,80624269 025210,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752248,40248,400,00248,40248,4000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457244,00244,00-1,41244,00244,004510 980111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574177,8077,80+1,6977,8077,801077855,00127,40
ČEZ, A.S.BAACEZCZ0005112300184,50188,50+1,83184,50189,303 274610 030106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051348,60348,70+0,02348,60348,7000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 833,001 783,50-2,701 783,501 851,50001 691,501 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353326,70326,70+0,33326,70326,7000250,10490,10
ENERGOAQUABAAENRGACS0008419750811,00811,000,00811,00811,0000629,20902,70
EUROVIA CSBAASTASZCS00050228541 689,501 690,10+0,031 689,501 690,10001 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 300,6016 300,800,0016 300,6016 300,800011 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 107,502 107,600,002 107,502 107,60001 945,002 533,00
HYPOTEČNÍ BANKABACREGICZ00080305091 283,701 269,50-1,011 269,501 283,7000818,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 404,102 482,30+3,252 404,102 482,30001 935,002 800,00
II.EPIC HOLDINGBFACZCOICZ0009085908188,00188,00+8,04188,00188,007514 100134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001642,30642,30-1,01642,30642,3000500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904145,20132,000,00132,00145,2000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753873,20873,200,00873,20873,2000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657797,10825,000,00797,10825,1000562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 619,502 619,500,002 552,502 619,50002 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
JIHOSTROJBAAJIHSTCS0005036367132,50132,500,00132,50132,50162 12056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955326,10326,100,00326,10326,1000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 966,502 966,500,002 966,502 966,50002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 195,504 195,500,004 195,504 195,50002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,60+0,351 550,601 550,60001 490,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 838,002 838,000,002 838,002 838,00002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150441,50441,50+4,99441,50441,5000255,00441,50
KDYNIUMBAAKDYNICZ00050236552 900,002 903,10+0,102 900,002 903,10002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 843,002 838,20+0,662 838,202 843,00140397 9721 825,903 417,40
KOVOSVITBAAKOSVICS0005004464429,30430,00+0,20429,30430,0000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 102,101 156,50+4,931 102,101 156,5000922,301 216,80
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351109,80109,800,00109,80109,800088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955420,60420,60+0,02420,60420,602841400,00586,80
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.BAALATEPCS0008422853689,10689,100,00678,20689,1000541,10733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804290,90290,900,00290,90290,9000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 200,001 200,00-1,761 200,001 200,002024 0001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,6030,60+0,6530,6030,600022,2034,90
MADETABAAJIMLECS0008420550561,60556,10+0,01556,10561,6000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755454,60454,600,00454,60454,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960140,50140,500,00140,50140,5000115,60179,00
METALIMEXBAAMETLXCS00084124582 297,502 278,00+1,132 278,002 298,00001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552190,30190,30+10,00190,30190,3061 142156,00230,40
MJM LITOVELBAAZZNSRCS0008434759570,10580,10+1,75570,10580,1000330,00580,10
MOTORPALBAAMOTORCZ0005084558390,40390,40+0,67390,40390,4000240,00390,40
NKT CABLESBAAKABKLCZ0005082255695,00695,100,00695,00695,1000563,30696,70
OKDBAAOKDCZ0005100651375,00373,50-0,40373,50375,004918 359180,10390,00
ON SEMICONDUCT. CRBAATEROSCS0005018852986,00887,40-10,00887,40986,0000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380010,009,00-10,009,0010,00009,0019,90
OSTROJBAAOSTROCS0008435558245,60245,60+1,06245,60245,6081 965160,00278,40
O2 C.R.BAATELECCZ0009093209331,00333,50+1,86329,00336,802 404796 848245,00377,00
PARAMOBAAPARAMCZ0005091355533,00535,20+0,48533,00535,2000442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,10103,10-0,29103,10103,10151 54790,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 600,8015 717,80+0,8115 600,8015 893,2053834 26312 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 199,002 199,00-0,022 199,002 199,50001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158647,00647,000,00647,00673,1000588,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 132,703 132,700,003 132,703 231,90002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 082,803 082,90+0,362 975,003 082,90002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 397,501 397,500,001 397,501 397,50001 075,001 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154171,00171,00-0,05171,00171,000092,10178,10
RMS MEZZANINEBAAPVTCS00084162513 250,002 907,00-10,552 907,003 250,00272843 3451 701,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 022,401 022,40+9,991 022,401 022,4000413,001 580,00
SČ ARMATURKABAASCARMCS0005003854136,70141,20+3,29136,70141,2000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 320,602 320,60+0,062 320,602 320,60002 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
SETUZABAASETUZCZ0008460052365,60379,900,00365,60379,9000228,50420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 225,001 225,10+0,241 225,001 225,101012 251700,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00290,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458705,00705,000,00705,00730,1000423,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259380,10380,100,00380,10380,1000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 301,003 301,00-4,193 301,003 301,0013 3012 616,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 290,002 290,200,002 290,002 290,20002 270,802 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251939,90939,50-0,06939,50939,905046 983864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300117,20117,200,00117,20117,200095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952691,60700,00+0,57691,60700,0010573 370500,00739,00
SPOLANABAASPOLACS000842495868,9069,00-1,4268,9069,000067,0099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,00155,00-0,32155,00155,001 900294 500116,20180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,30186,300,00186,30186,3000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 911,201 911,20-4,241 911,201 911,2011 9111 825,002 113,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 624,003 725,10+2,783 624,003 725,10002 800,103 830,00
SUBTERRABAASBTERCS00050230501 095,001 095,00-2,011 095,001 095,002122 995910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354153,10153,10-2,23153,10153,10203 062122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 625,501 625,500,001 625,501 625,5000843,001 625,50
TATRABAATATRACS000501845636,8034,000,0033,0036,808 624287 88729,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 200,201 151,000,001 151,001 200,20172204 158402,001 151,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 277,501 277,500,001 277,501 277,50001 062,201 326,00
TESLA KARLÍNBAATSLKACS0005021351130,40130,40+1,08130,40130,4091 17485,00140,80
TOMABAATOMACZ0005088559282,10282,100,00274,30282,100074,00331,10
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
UNIPETROLBAAUNIPECZ000909150079,2079,90+0,8879,1080,305 778462 46851,0080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308153,00153,00+0,13153,00153,004612132,00160,00
UNITED ENERGYBAAPSZTECS00084586591 505,101 505,10-1,111 505,101 505,1034 5151 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.BAAJIPCZ000500585022,0022,00+2,3222,0022,0080017 60014,8029,70
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 MIKULOVBAAVINOMCS0008465159950,10950,100,00950,10950,1000781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855820,0020,50-0,4820,0020,5017 354349 31011,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850373,00373,000,00373,00373,0000305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353252,20252,200,00252,20252,2000187,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150205,00205,000,00205,00205,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657209,00209,000,00209,00209,0000149,00262,00
VULKANBAAVULKACZ0005100453300,10300,100,00300,10300,1000233,30392,40
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 165,003 165,00+0,153 165,003 165,0026 3302 400,003 207,30
ZČ ENERGETIKABAAZCENGCZ00050773544 600,204 600,20-4,124 600,204 600,2029 2004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 200,004 200,000,004 200,004 200,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152383,00383,00-5,08383,00383,00103 830250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 351,601 354,60+4,201 351,601 367,70001 083,101 870,00