Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 3:38
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 04.08.2004

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.

05.07.200403.08.2004
05.08.200403.09.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852375,00375,00+1,07375,00375,0000145,10386,90
AMMANN CRBAASTVSTCS0005003755276,80265,10-9,27265,10276,803710 150245,10302,10
ATAS NÁCHODBAAATSNACS0005028257313,90313,900,00313,90313,9000292,80366,00
AVIABAAAVIACS000502075926,7026,70+1,5226,7026,700019,0037,00
BMTBAABMTBOCS0005030758377,00377,10+0,53377,00377,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607215,20215,20+2,81215,20215,20153 228193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454718,00718,00-0,02718,00718,3000577,50862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,0000610,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,00+5,161 450,001 450,0022 9001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009381,20381,20+0,89381,20381,2000295,50403,20
B.G.M. HOLDINGBFAPRVZECZ0009089207351,20351,200,00351,20351,202702271,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,90288,90+0,62288,90288,9000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 165,903 175,10+0,313 136,503 186,00003 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.PLAVBABAACSNAPCZ0008413556520,80521,00+0,03520,80521,0000466,90563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 325,5011 325,60-0,2111 325,5011 326,00007 150,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,00-2,201 000,001 000,0033 000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607435,10433,80-0,34433,80435,107934 330255,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00270,000,00270,00270,0000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457256,20250,10-4,24250,10265,0018747 868134,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574175,9076,50+0,3975,9076,60685 18955,00127,40
ČEZ, A.S.BAACEZCZ0005112300196,80194,90-0,66194,10197,505 6101 099 329122,00202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051350,50351,00+0,14350,50351,0000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 595,001 595,100,001 595,001 595,10001 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 750,201 837,60+5,001 750,201 837,60001 330,101 849,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 350,0016 350,00+4,8016 350,0016 350,000013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751511,10511,100,00511,10511,1063 067510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 150,002 150,00+0,352 150,002 150,00817 2001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 325,001 325,000,001 325,001 325,0000906,101 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908179,00179,00+4,55179,00179,0015026 850134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001535,20535,200,00535,20535,3000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904131,20131,30+0,07131,20131,3000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753898,20898,20+0,01898,20898,2000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657810,10810,10-1,15810,10810,1021 620627,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 450,002 450,000,002 450,002 450,00002 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
JIHOSTROJBAAJIHSTCS0005036367145,00145,00+9,59145,00145,00970140 65056,80146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955312,80312,800,00312,80312,8000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 975,102 975,100,002 975,102 975,10002 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
KAROSERIABAAAVIABCS0005032150378,00378,000,00378,00378,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 001,203 001,200,003 001,203 001,20002 160,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 700,002 700,00+1,502 641,902 700,00191514 9652 070,403 417,40
KOVOSVITBAAKOSVICS0005004464590,00541,20-4,02541,20590,008448 877351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,5095,500,0095,5095,500086,10164,00
K-T-V INVESTBAAKOTVACZ0009048955441,20441,20+1,26441,20441,2000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 650,001 700,00-1,451 650,001 700,002135 4001 100,001 725,10
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00880,000,00880,00880,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853708,40729,50+3,82708,40729,5000571,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804386,30386,30+0,18386,30386,3000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 135,001 167,50+2,861 135,001 167,50001 110,001 530,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,0030,000,0030,0030,000022,6034,90
MADETABAAJIMLECS0008420550751,10750,00-0,15750,00751,106347 258496,10752,00
MEDICAMENTABAAMEDIKCZ0008455755521,20521,20-4,36521,20521,2000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960112,30112,300,00112,30112,30101 123112,30179,00
METALIMEXBAAMETLXCS00084124582 300,002 300,00-1,322 300,002 300,0012 3001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759917,00917,000,00917,00917,0000330,00917,00
MOTORPALBAAMOTORCZ0005084558362,00362,00-3,31362,00362,0072 534240,00462,00
NKT CABLESBAAKABKLCZ0005082255706,00706,000,00706,00706,001706603,00760,00
OKDBAAOKDCZ0005100651365,00365,00-2,01365,00365,00196 935196,10399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558257,00259,50+3,80257,00259,5000175,30278,40
O2 C.R.BAATELECCZ0009093209317,90324,00+1,63317,90324,001 158374 497245,00359,00
PARAMOBAAPARAMCZ0005091355605,00565,00+1,80565,00607,0013380 499442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,00108,10-4,42108,00108,10363 89091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886915 113,0015 061,00-0,4214 997,5015 113,0032482 19012 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 448,501 426,00-1,551 426,001 448,5000840,801 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652260,00260,00+3,17260,00260,0037697 760100,20260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 075,002 075,000,002 075,002 075,00001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158640,00640,00-5,12640,00640,003019 200588,00830,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 033,003 033,00-0,023 033,003 033,00515 1652 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 850,003 090,00+2,312 850,003 090,00515 2102 541,203 200,00
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154164,70164,70-9,40164,70164,70243 95392,10202,00
RMS MEZZANINEBAAPVTCS00084162511 640,001 640,00-1,291 640,001 640,002541 0001 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 306,102 306,10-2,462 306,102 306,10613 8372 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 026,003 040,000,002 971,503 040,00002 701,303 655,00
SELGENBAASELGECZ0009033650705,10705,30+0,01705,10705,3000253,20750,50
SETUZABAASETUZCZ0008460052330,60330,60+0,66330,60330,6000276,10420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 200,101 200,100,001 200,101 200,1022 400743,601 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458750,00750,00-2,59750,00750,0021 500573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259385,00385,000,00385,00385,007528 875336,80500,00
SM ENERGETIKABAASMENGCZ00050783523 362,003 362,00-1,453 362,003 362,001136 9823 000,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 410,002 567,50+6,532 410,002 567,50002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251819,00820,00+3,79819,00820,005746 705560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230098,4098,40-1,6098,4098,400091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952726,00726,00+0,34725,80726,003626 132522,20775,00
SPOLANABAASPOLACS000842495863,0065,00-1,8163,0065,0060038 00056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858159,70160,00-1,05159,70165,00971154 333140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,20191,200,00191,20191,2000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 907,60-2,171 907,601 950,001223 3151 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 290,004 290,000,004 290,004 290,00003 060,804 290,00
SUBTERRABAASBTERCS00050230501 198,601 198,70+0,031 198,601 198,7000910,201 200,00
ŠMERAL BRNOBAASMERACS0005029354160,00160,00-9,39160,00160,00508 000129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 352,001 359,00+0,661 352,001 359,003040 6301 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 155,001 155,000,001 155,001 155,002023 100475,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 189,101 189,100,001 189,101 189,10001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351119,20119,20+1,44119,20119,200087,30140,80
TOMABAATOMACZ0005088559286,50278,00-3,83278,00286,509526 53190,60331,10
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
UNIPETROLBAAUNIPECZ000909150077,9078,000,0077,9078,004 994389 24855,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308177,00177,00+1,14177,00177,0000134,40177,00
UNITED ENERGYBAAPSZTECS00084586591 750,001 750,000,001 750,001 750,00001 260,001 750,00
VČ ENERGETIKABAAVCENGCZ00050769502 731,002 731,00-2,532 731,002 731,001027 3102 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.BAAJIPCZ000500585025,8026,00+1,5625,3026,001 31033 69715,7028,00
VHOSBAAVHOSCZ0009047254838,50838,50-1,92838,50838,5000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 650,101 650,100,001 650,101 650,10914 8511 430,001 650,10
VÍNO MIKULOVBAAVINOMCS00084651591 151,001 151,000,001 151,001 151,0000781,001 231,00
VÍTKOVICEBAAVITKOCZ000509855822,1022,10-0,4522,1022,1075616 70811,7025,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,00385,00-3,75385,00385,0000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353409,90409,900,00409,90409,9000195,00450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150247,00247,000,00247,00247,0011027 170205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657215,60215,600,00215,60215,6000171,20262,00
VULKANBAAVULKACZ0005100453300,40300,70+0,09300,40300,70103 006233,30374,00
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 160,003 160,000,003 160,003 160,0013 1602 540,303 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 700,004 700,000,004 700,004 700,00628 2004 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,005 000,000,005 000,005 000,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152410,00410,00+5,12410,00410,00104 100300,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 280,001 226,10-7,811 226,101 280,005772 1521 083,101 870,00