Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 13:07
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 05.05.2004

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.

05.04.200404.05.2004
06.05.200404.06.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852341,20341,20+0,35341,20341,2082 730132,10341,20
AMMANN CRBAASTVSTCS0005003755271,60275,10+0,21271,60275,1000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,00350,100,00350,00350,1000292,80400,00
AVIABAAAVIACS000502075926,1026,100,0026,1026,101002 61019,0037,00
BMTBAABMTBOCS0005030758443,50444,10+0,11443,50444,1000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607251,40251,90+0,31251,40251,9011027 702183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454675,20675,20-9,97675,20675,201510 128541,00788,60
BRISK TÁBORBAABRITACZ00050748561 040,101 040,100,001 040,101 040,1000550,101 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 015,001 015,100,001 015,001 015,1000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009340,00340,000,00340,00340,00196 460251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207338,70338,70+2,01338,70338,7000201,50386,10
CONCORDIA INV.IFBFACONIFCZ0008021201279,00281,000,00279,00281,003710 357249,10308,50
CONSUS IFBFACONINCZ000802830594,0092,20-2,9492,2094,0014013 03248,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 400,003 400,000,003 400,003 400,00620 4002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807720,00700,00-2,77700,00720,0000657,00900,00
ČECHOFRACHTBAACECHFCZ00084134575 599,005 599,000,005 599,005 599,00003 151,207 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556550,00512,30+1,22512,30550,003217 336423,30561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 000,5011 000,50-2,2211 000,5011 000,50111 0015 409,9011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 015,001 015,00-1,211 015,001 015,0066 090823,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607467,10483,60+1,72465,70485,903 2381 532 293196,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752255,00255,000,00255,00255,0000195,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025861,2062,50+2,1261,2062,500030,0062,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457236,00226,70-5,93226,40237,0035081 711111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574189,0082,10+5,6680,6089,0021118 11355,00127,40
ČEZ, A.S.BAACEZCZ0005112300188,90186,30-0,69179,50190,3010 8432 014 117106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051330,00331,00+1,84330,00331,0000314,20424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 055,001 055,00+2,371 055,001 055,008993 895472,601 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353321,20321,20-5,80321,20321,2018964 855250,10490,10
ENERGOAQUABAAENRGACS0008419750788,00788,00+9,99788,00788,0000600,00902,70
EUROVIA CSBAASTASZCS00050228541 675,501 675,00-0,051 675,001 675,502745 2341 152,401 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 650,1016 650,10+0,3016 650,1016 650,100011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751700,10700,100,00665,10700,1000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,002 100,000,002 100,002 100,00612 6001 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 317,501 323,10-0,211 317,501 323,1000790,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 394,102 399,00+0,202 394,102 399,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908148,10148,20+0,06148,10148,2000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001601,20601,20+2,33601,20601,2021 202480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904152,00160,00+0,06152,00160,005776110,00288,00
JÁCHYMOV PMBAALAZJACS0008446753875,60875,600,00875,60875,6000750,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657782,50781,00-2,28781,00783,606046 876562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 460,102 480,10-0,612 460,102 480,10512 3212 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
JIHOSTROJBAAJIHSTCS0005036367130,00130,00-2,69130,00130,00121 56056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955321,40321,40-0,03321,40321,4092 893306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 920,002 925,00+0,172 920,002 925,00514 6152 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 060,004 060,000,004 060,004 060,0028 1202 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 500,601 500,00-0,071 500,001 500,60812 0011 490,001 903,40
KABLO ELEKTROBAAKABLOCS00050341562 897,602 897,600,002 897,602 897,60002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150375,40375,40+4,27375,40375,4000255,00375,40
KDYNIUMBAAKDYNICZ00050236552 900,002 900,000,002 900,002 900,00002 145,502 900,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 828,002 784,10-3,952 750,002 828,003701 032 2231 825,903 417,40
KOVOSVITBAAKOSVICS0005004464416,00400,00-3,84400,00416,007028 320351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 180,001 180,00-1,531 180,001 180,0011 180922,301 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351104,60104,60-9,90104,60104,60606 27688,10164,00
K-T-V INVESTBAAKOTVACZ0009048955470,00470,00-5,05470,00470,0052 350400,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 333,101 333,100,001 333,101 333,10001 000,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ00084312511 053,301 053,50+0,011 053,301 053,5000700,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853704,50704,50+0,07704,50704,5000501,00733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804265,40265,400,00265,40265,4000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 216,001 216,000,001 216,001 216,001012 1601 207,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580034,5034,50-1,1434,5034,500022,2034,90
LIBERTY OSTRAVABAANOVHUCZ0005098251650,40656,70+0,82627,10670,0020 88613 624 162104,60800,00
MADETABAAJIMLECS0008420550600,00600,000,00600,00600,001600460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755450,60450,00+0,89450,00450,60177 656352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960129,50156,00+8,93129,50156,0012416 22296,00179,00
METALIMEXBAAMETLXCS00084124582 280,002 280,00+3,052 280,002 280,004091 2001 720,002 317,00
MILETABAAMILETCS000502745764,9064,800,0064,8064,9056536 66854,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759461,00461,00+0,10461,00461,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558316,00316,00+0,09315,90316,00288 847240,00322,00
NKT CABLESBAAKABKLCZ0005082255650,10660,00+2,16650,10660,102315 161544,00696,70
OKDBAAOKDCZ0005100651360,10355,10-1,36355,10379,90586209 915180,10380,10
ON SEMICONDUCT. CRBAATEROSCS00050188521 601,201 601,200,001 601,201 601,2000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380015,7015,70-6,5415,7015,703004 7109,0019,90
OSTROJBAAOSTROCS0008435558251,70240,10-3,96235,10270,00714184 546160,00250,00
O2 C.R.BAATELECCZ0009093209333,80337,00+0,80330,60340,901 693566 879245,00380,00
PARAMOBAAPARAMCZ0005091355610,00601,00-0,82601,00610,003521 225442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,00103,000,00103,00103,000087,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 466,0017 300,00+1,0517 120,0017 466,00586 48611 323,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 100,101 100,10-5,041 100,101 100,1066 601777,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652229,10229,10-0,34229,10229,106013 74691,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 777,801 777,900,001 777,801 777,90001 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158662,30689,50+4,69662,30693,2000626,70908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 965,002 965,00+0,162 965,002 965,00514 8252 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 133,603 137,50+0,123 133,603 137,50002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 316,801 316,90+0,021 316,801 316,9000995,101 350,10
RAAB KARCH.STAVIVABAARAABCZ0005101154160,30160,30+3,41160,30160,3010416 67192,10160,30
RMS MEZZANINEBAAPVTCS00084162511 980,101 980,10+0,141 980,101 980,10001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 402,101 517,60+10,011 402,101 517,606495 850384,001 517,60
SČ ARMATURKABAASCARMCS0005003854155,50156,30+0,51152,00156,3000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 310,102 305,10-0,212 305,102 310,10613 8512 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 253,503 253,500,003 253,503 253,50002 700,003 655,00
SELGENBAASELGECZ0009033650426,00426,20+0,04426,00426,3000253,20470,00
SETUZABAASETUZCZ0008460052340,00340,000,00340,00340,004113 940190,20420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 200,101 200,10+1,691 200,101 200,1000625,001 224,60
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458661,10661,10+8,00661,10661,1042 644403,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259336,80336,80-5,41336,80336,80155 052336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 360,003 360,00+0,293 360,003 360,00413 4402 450,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 531,002 531,00-6,722 531,002 531,00410 1242 450,002 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251892,00892,00+0,41892,00892,003329 436864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300110,00110,00+10,00110,00110,00505 50095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952700,00689,00-1,57689,00700,30184128 216479,60739,00
SPOLANABAASPOLACS000842495878,2078,10+0,1278,1078,20282 18966,3099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858148,50149,10+1,42148,10149,3011416 985106,50180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753261,20261,20+2,15261,20261,2000170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 900,101 900,00-1,831 900,001 900,10713 3001 825,002 261,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 420,003 420,000,003 420,003 420,00002 800,103 600,10
SUBTERRABAASBTERCS00050230501 091,001 091,00-0,051 091,001 091,0077 637905,201 183,60
ŠMERAL BRNOBAASMERACS0005029354156,00156,00+0,32156,00156,00346890,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 139,101 150,00+0,961 139,101 150,0000843,001 150,00
TATRABAATATRACS000501845645,3045,400,0045,2045,401567 06529,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950861,20861,20+0,72861,20861,2000402,00861,20
TEPLÁRNY BRNOBAATPLBOCS00084521571 275,501 275,50+0,031 275,501 275,5000932,001 360,00
TESLA KARLÍNBAATSLKACS0005021351130,40130,40+0,15130,40130,400057,10140,80
TOMABAATOMACZ0005088559303,30304,000,00301,80330,0013341 16671,40331,10
TRANZABAATRANZCZ0005076356119,20119,200,00119,20119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 350,201 350,200,001 350,201 350,2022 7001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150079,2078,60-0,8876,6080,0028 5042 246 58849,5080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308150,00150,00-3,22150,00150,00152 250124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 521,001 511,00-1,241 511,001 521,003857 7681 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.BAAVEBACZ0005026658295,60301,20+3,04295,60301,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585023,0023,000,0023,0023,002505 75014,8059,20
VHOSBAAVHOSCZ00090472541 000,00925,00-7,50925,001 000,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,201 511,200,001 511,201 511,20001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 041,501 041,50+3,831 041,501 041,5000781,001 051,50
VÍTKOVICEBAAVITKOCZ000509855822,5022,70+0,8821,3022,708 235184 0828,8030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850361,00362,50+0,41361,00362,5000245,00417,00
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.BAEJICIHCZ000511550134,2034,20+9,9634,2034,20401 36823,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 200,003 200,000,003 200,003 200,00002 256,203 200,00
ZČ ENERGETIKABAAZCENGCZ00050773544 400,604 400,60+0,014 400,604 400,6028 8014 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 150,004 150,000,004 150,004 150,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152375,10400,00+6,66375,10400,0010541 876243,80400,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 283,401 285,60+0,341 283,401 285,60001 083,101 870,00