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 - 06.05.2004

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.

06.04.200405.05.2004
07.05.200407.06.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852337,80340,10-0,32321,30340,1021672 850132,10341,20
AMMANN CRBAASTVSTCS0005003755279,50277,80+0,98271,70279,5000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,00350,100,00350,00350,1000292,80400,00
AVIABAAAVIACS000502075926,2026,20+0,3826,2026,200019,0037,00
BMTBAABMTBOCS0005030758460,00460,00+3,58460,00460,00167 360365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607251,10251,10-0,31251,10251,1025965 035183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454722,40722,40+6,99722,40722,403021 672541,00788,60
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. CAPITALBFAPRVSTCZ0009094009316,20316,20-7,00316,20316,20309 486251,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207355,60355,60+4,98355,60355,6000201,50386,10
CONCORDIA INV.IFBFACONIFCZ0008021201281,00281,000,00281,00281,0000249,10308,50
CONSUS IFBFACONINCZ000802830593,0093,00+0,8693,0093,000048,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 400,003 400,000,003 400,003 400,00002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000657,00900,00
ČECHOFRACHTBAACECHFCZ00084134575 599,005 599,000,005 599,005 599,00003 151,207 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556521,30521,30+1,75521,30521,3052 607423,30561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 250,5011 255,00+2,3111 250,5011 255,00005 409,9011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 015,001 015,000,001 015,001 015,001818 270823,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607483,00482,90-0,14477,00483,801 761849 708196,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752251,00251,00-1,56251,00251,0041 004195,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025862,5062,500,0062,5062,500030,0062,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457225,10240,00+5,86225,10255,0025762 992111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574181,5081,50-0,7381,5081,50826 68355,00127,40
ČEZ, A.S.BAACEZCZ0005112300186,30185,90-0,21184,20195,504 967923 029106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051331,00330,00-0,30330,00331,003110 248314,20424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,004275 6001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 042,801 042,80-1,151 042,801 042,8000472,601 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353321,20321,200,00321,20321,2000250,10490,10
ENERGOAQUABAAENRGACS0008419750800,00800,00+1,52800,00800,005040 000600,00902,70
EUROVIA CSBAASTASZCS00050228541 756,401 758,90+5,001 756,401 758,90001 152,401 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 650,1016 650,100,0016 650,1016 650,100011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751750,40750,70+7,22750,40750,701511 257670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 075,202 075,50-1,162 075,202 075,50001 945,002 878,00
HYPOTEČNÍ BANKABACREGICZ00080305091 323,101 323,100,001 323,101 323,1000790,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 399,002 399,000,002 399,002 399,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908160,00148,200,00148,20160,0055086 230134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001601,20601,200,00601,20601,2000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904155,20155,20-3,00155,20155,2000110,00288,00
JÁCHYMOV PMBAALAZJACS0008446753875,60875,600,00875,60875,6000750,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657750,00859,30+10,02750,00859,308868 871562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 480,102 600,00+4,832 480,102 600,00002 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
JIHOSTROJBAAJIHSTCS0005036367135,60135,60+4,30135,60135,60121 62756,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955322,00323,00+0,49322,00323,0000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 930,002 930,00+0,172 930,002 930,00002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 060,004 060,000,004 060,004 060,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,001 550,00+3,331 550,001 550,00001 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
KAROSERIABAAAVIABCS0005032150375,40375,400,00375,40375,4000255,00375,40
KDYNIUMBAAKDYNICZ00050236552 660,102 660,10-8,272 660,102 660,10615 9612 145,502 900,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 929,902 785,10+0,032 755,002 929,903701 034 9001 825,903 417,40
KOVOSVITBAAKOSVICS0005004464400,00400,000,00400,00400,0023995 600351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 180,001 180,000,001 180,001 180,0000922,301 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351100,00100,00-4,39100,00100,000088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955470,00470,000,00470,00470,0000400,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 333,101 333,100,001 333,101 333,10001 000,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ00084312511 053,501 053,500,001 053,501 053,5000700,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853704,50704,500,00704,50704,5000501,00733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804265,40265,400,00265,40265,4000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 216,101 110,00-8,711 110,001 216,1066 8721 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580034,5031,10-9,8531,1034,500022,2034,90
LIBERTY OSTRAVABAANOVHUCZ0005098251670,10695,00+5,83663,60701,1011 5727 927 025104,60800,00
MADETABAAJIMLECS0008420550630,00630,00+5,00630,00630,0000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755472,90472,90+5,08472,90472,9000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960143,80143,80-7,82143,80143,800096,00179,00
METALIMEXBAAMETLXCS00084124582 280,002 250,00-1,312 250,002 280,001329 3401 720,002 317,00
MILETABAAMILETCS000502745764,8064,800,0064,8064,800054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759461,00470,00+1,95461,00470,0000330,00539,00
MOTORPALBAAMOTORCZ0005084558321,10316,000,00316,00321,10278 619240,00322,00
NKT CABLESBAAKABKLCZ0005082255660,00660,000,00645,00660,00138 520544,00696,70
OKDBAAOKDCZ0005100651355,80360,00+1,37355,80379,80440163 141180,10380,10
ON SEMICONDUCT. CRBAATEROSCS00050188521 601,201 601,200,001 601,201 601,2000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380015,7015,700,0015,7015,702 65341 6529,0019,90
OSTROJBAAOSTROCS0008435558243,30246,10+2,49243,30246,108220 113160,00250,00
O2 C.R.BAATELECCZ0009093209336,20325,80-3,32325,80337,706 5122 147 861245,00380,00
PARAMOBAAPARAMCZ0005091355601,00605,00+0,66601,00610,102012 142442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,4096,40-6,4096,4096,40424 04987,40111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 450,0017 400,00+0,5717 400,0017 450,000011 323,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 100,101 100,100,001 100,101 100,1000777,001 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652229,10229,100,00229,10229,10102 29191,00250,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 801,201 777,800,001 777,801 811,30001 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158684,70684,70-0,69684,70684,7000626,70908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 972,502 972,50+0,252 972,502 972,5025 9452 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 137,503 137,500,003 137,503 137,50002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 322,001 322,00+0,381 322,001 322,1000995,101 350,10
RAAB KARCH.STAVIVABAARAABCZ0005101154151,10151,10-5,73151,10151,10406 04492,10160,30
RMS MEZZANINEBAAPVTCS00084162512 049,002 049,00+3,472 049,002 049,001020 4901 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 541,001 542,00+1,601 541,001 542,002538 532384,001 542,00
SČ ARMATURKABAASCARMCS0005003854156,30156,300,00156,30156,3000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 355,002 355,10+2,162 355,002 355,10002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 253,503 253,500,003 253,503 253,50002 700,003 655,00
SELGENBAASELGECZ0009033650426,20427,00+0,18426,20427,1000253,20470,00
SETUZABAASETUZCZ0008460052340,00340,000,00340,00340,002680190,20420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 175,501 175,00-2,091 175,001 250,00345427 513625,001 224,60
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458651,30651,30-1,48651,30651,30127 816403,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259370,00370,00+9,85370,00370,0000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 362,003 362,00+0,053 362,003 362,00516 8102 450,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 535,002 535,00+0,152 535,002 535,00002 450,002 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251933,50934,00+4,70933,50934,0000864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300120,00120,00+9,09120,00120,00448095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952689,00675,00-2,03666,10689,005738 373479,60739,00
SPOLANABAASPOLACS000842495877,3077,30-1,0277,3077,30161 23766,3099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858149,10149,50+0,26149,10150,007511 217106,50180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753242,40242,40-7,19242,40242,4031077 424170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 975,001 990,00+4,731 975,001 990,00001 825,002 261,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 420,003 420,100,003 420,003 420,10002 800,103 600,10
SUBTERRABAASBTERCS00050230501 091,001 091,000,001 091,001 091,0000905,201 183,60
ŠMERAL BRNOBAASMERACS0005029354156,00156,000,00156,00156,00345 30490,30180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 151,001 160,00+0,861 151,001 160,0000843,001 160,00
TATRABAATATRACS000501845645,5046,70+2,8645,5048,402 06697 91429,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950866,70871,20+1,16866,70871,2000402,00871,20
TEPLÁRNY BRNOBAATPLBOCS00084521571 275,501 275,500,001 275,501 275,5000932,001 360,00
TESLA KARLÍNBAATSLKACS0005021351130,40130,400,00130,40130,40101 30457,10140,80
TOMABAATOMACZ0005088559303,10301,00-0,98301,00304,007623 02271,40331,10
TRANZABAATRANZCZ0005076356119,20119,200,00119,20119,200099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 350,201 350,300,001 350,201 350,30001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150079,1079,60+1,2778,6079,6025 0831 984 81349,5080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308155,00155,00+3,33155,00155,0000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 521,501 521,50+0,691 521,501 521,50710 6511 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.BAAVEBACZ0005026658297,60301,200,00297,60301,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585023,0022,00-4,3422,0023,004 01492 30814,8059,20
VHOSBAAVHOSCZ0009047254950,00950,00+2,70950,00950,0021 900691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,201 511,200,001 511,201 511,20001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 041,501 041,500,001 041,501 041,5000781,001 051,50
VÍTKOVICEBAAVITKOCZ000509855821,6021,40-5,7221,4022,908 021178 2028,8030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850362,50362,500,00362,50362,5000245,00417,00
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.TRUTNOVBAAVOKTUCZ0009058657257,80261,30+1,35257,80261,3000149,00261,30
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.BAEJICIHCZ000511550131,9031,90-6,7231,9031,900023,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 200,003 200,000,003 200,003 200,00002 256,203 200,00
ZČ ENERGETIKABAAZCENGCZ00050773544 400,604 400,600,004 400,604 400,6014 4014 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 150,004 150,000,004 150,004 150,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152375,00375,00-6,25375,00375,003212 000243,80400,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 285,601 285,600,001 285,601 285,60001 083,101 870,00