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 - 05.08.2004

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.

06.07.200404.08.2004
06.08.200406.09.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852375,00372,00-0,80372,00375,0000145,10386,90
AMMANN CRBAASTVSTCS0005003755274,30274,30+3,47274,30274,3000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257313,90313,900,00313,90313,9000292,80366,00
AVIABAAAVIACS000502075926,7027,50+2,9926,7027,500019,0037,00
BMTBAABMTBOCS0005030758377,00377,100,00377,00377,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607216,20219,90+2,18216,20219,9000193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454718,10718,10+0,01718,10718,1000577,50862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,0000610,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,000,001 450,001 450,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009381,20381,200,00381,20381,2093 431295,50403,20
B.G.M. HOLDINGBFAPRVZECZ0009089207351,20327,80-6,66327,80351,20248 288271,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,90288,900,00288,90288,9000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 175,503 175,60+0,013 175,503 175,60003 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.PLAVBABAACSNAPCZ0008413556521,00521,10+0,01521,00521,1000466,90563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 550,5011 550,60+1,9811 550,5011 550,60007 150,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,000,001 000,001 000,002121 000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607434,00435,00+0,27434,00439,5022698 373255,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00270,000,00270,00270,005013 500207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457250,20250,20+0,03250,20250,204812 010134,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,5076,500,0076,5076,50201 53055,00127,40
ČEZ, A.S.BAACEZCZ0005112300195,00200,00+2,61195,00200,004 170823 751122,00202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051351,00355,00+1,13351,00355,0000314,20422,00
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 820,001 875,10+2,041 820,001 875,10001 330,101 875,10
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 350,0016 350,000,0016 350,0016 350,000013 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 130,502 130,50-0,902 130,502 130,50001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 325,001 325,000,001 325,001 325,0000906,101 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908179,00179,000,00179,00179,0000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001535,20535,200,00535,20535,3000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904131,20131,20-0,07131,20131,2000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753898,20898,200,00898,20898,2000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657810,10811,50+0,17810,10811,504032 436627,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 440,002 440,00-0,402 440,002 440,0024 8802 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
JIHOSTROJBAAJIHSTCS0005036367145,80146,20+0,82145,80146,200056,80146,60
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 503,701 522,30+1,231 503,701 522,30001 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
KAROSERIABAAAVIABCS0005032150378,00415,10+9,81378,00415,1000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 001,203 001,200,003 001,203 001,20002 160,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 720,002 720,00+0,742 720,002 720,003287 0402 070,403 417,40
KOVOSVITBAAKOSVICS0005004464565,60572,80+5,83565,60572,8000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,5095,500,0095,5095,500086,10164,00
K-T-V INVESTBAAKOTVACZ0009048955441,20441,200,00441,20441,2000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 600,101 600,10-5,871 600,101 600,1069 6011 100,001 725,10
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00880,000,00880,00880,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853713,60732,00+0,34713,60732,0000571,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804386,30386,300,00386,30386,3000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 167,501 167,500,001 167,501 167,50001 110,001 530,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,0030,000,0030,0030,000022,6034,90
MADETABAAJIMLECS0008420550750,00750,60+0,08750,00750,602115 754496,10752,00
MEDICAMENTABAAMEDIKCZ0008455755521,20521,200,00521,20521,2000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960111,20111,20-0,97111,20111,20303 336111,20179,00
METALIMEXBAAMETLXCS00084124582 315,502 312,50+0,542 312,502 315,50001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759917,00917,000,00917,00917,0021 834330,00917,00
MOTORPALBAAMOTORCZ0005084558376,50378,90+4,66376,50378,9000240,00462,00
NKT CABLESBAAKABKLCZ0005082255706,00706,000,00706,00706,0021 412603,00760,00
OKDBAAOKDCZ0005100651362,80362,80-0,60362,80362,809534 466196,10399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558259,50259,500,00259,50259,5000175,30278,40
O2 C.R.BAATELECCZ0009093209324,00326,20+0,67305,50326,20432139 434245,00359,00
PARAMOBAAPARAMCZ0005091355607,00607,00+7,43607,00607,004627 922442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958113,00113,10+4,62113,00113,100091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886915 499,0015 205,20+0,9515 205,2015 499,00461 70212 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 441,001 441,00+1,051 422,001 441,0000840,801 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652260,00260,000,00260,00260,002520100,20260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 075,002 075,000,002 075,002 075,00001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158667,50670,60+4,78667,50670,6000588,00830,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 033,003 033,000,003 033,003 033,00002 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 010,103 017,50-2,343 010,103 017,50002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154165,70165,70+0,60165,70165,7081 32692,10202,00
RMS MEZZANINEBAAPVTCS00084162511 683,001 601,00-2,371 601,001 683,0046 6501 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 200,001 200,000,001 200,001 200,0044 800500,001 580,00
SČ ARMATURKABAASCARMCS0005003854138,70138,700,00138,70138,7000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 299,002 399,00+4,022 299,002 399,001638 2842 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 012,503 032,50-0,242 955,703 032,50002 701,303 655,00
SELGENBAASELGECZ0009033650705,20705,20-0,01705,20705,2000253,20750,50
SETUZABAASETUZCZ0008460052327,00327,80-0,84327,00327,8000276,10420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 227,601 227,60+2,291 227,601 227,6000743,601 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458770,00770,00+2,66770,00770,0000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259385,00385,000,00385,00385,0000336,80500,00
SM ENERGETIKABAASMENGCZ00050783523 370,003 365,00+0,083 365,003 370,001343 7553 000,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 567,502 567,500,002 567,502 567,50002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251762,00764,40-6,78762,00764,401511 452560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230098,4098,80+0,4098,4098,800091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952727,60727,60+0,22727,60727,6085 821522,20775,00
SPOLANABAASPOLACS000842495863,0063,00-3,0763,0063,00935 85956,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858158,10160,000,00157,00160,00784123 659140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,20191,200,00191,20191,20163 059174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 932,501 932,50+1,301 932,501 932,50001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 290,004 290,000,004 290,004 290,00003 060,804 290,00
SUBTERRABAASBTERCS00050230501 198,601 198,700,001 198,601 198,7000910,201 200,00
ŠMERAL BRNOBAASMERACS0005029354166,00168,10+5,06166,00168,1000129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 383,001 385,00+1,911 383,001 385,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 155,001 155,000,001 155,001 155,0000475,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 188,101 188,10-0,081 188,101 188,1067 1291 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,00+4,86125,00125,00787587,30140,80
TOMABAATOMACZ0005088559290,00290,00+4,31290,00290,0010530 45090,60331,10
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
UNIPETROLBAAUNIPECZ000909150077,9079,20+1,5376,5079,203 463270 72955,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308176,10176,10-0,50176,10176,1000134,40177,00
UNITED ENERGYBAAPSZTECS00084586591 750,001 822,50+4,141 750,001 822,50001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 735,002 735,00+0,142 735,002 735,0025 4702 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.BAAJIPCZ000500585026,0026,000,0026,0026,103 20083 23015,7028,00
VHOSBAAVHOSCZ0009047254838,50838,500,00838,50838,5000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 650,101 650,100,001 650,101 650,10001 430,001 650,10
VÍNO MIKULOVBAAVINOMCS00084651591 170,101 170,10+1,651 170,101 170,1022 340781,001 231,00
VÍTKOVICEBAAVITKOCZ000509855823,0022,00-0,4522,0023,002 64458 85011,7025,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,00385,000,00385,00385,0000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353430,00430,00+4,90430,00430,0000195,00450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150237,00237,00-4,04237,00237,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657215,60215,600,00215,60215,6000171,20262,00
VULKANBAAVULKACZ0005100453300,50300,50-0,06300,50305,0000233,30374,00
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 700,004 700,000,004 700,004 700,0014 7004 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,005 000,000,005 000,005 000,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152400,60400,60-2,29400,60400,6000300,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 265,801 312,00+7,001 265,801 312,00001 083,101 870,00