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 - 06.07.2004

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.

Data jsou ze dne 02.07.2004
04.06.200405.07.2004
07.07.200405.08.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852341,60352,00+3,52341,60352,003311 491142,10362,20
AMMANN CRBAASTVSTCS0005003755268,00268,000,00267,70269,8000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257346,00346,000,00346,00346,0000292,80369,80
AVIABAAAVIACS000502075925,1025,100,0025,1025,100019,0037,00
BMTBAABMTBOCS0005030758357,00357,20+0,02357,00357,2000334,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607235,50235,50-6,58235,50235,504510 598193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454760,10760,100,00760,10760,1000577,50862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,0000605,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 033,001 033,000,001 033,001 033,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,10350,100,00350,10350,1000260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207326,70326,70-1,35326,70331,205919 453230,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,00288,000,00288,00288,0000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 300,003 300,00+1,513 300,003 300,0037122 1002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00825,00
ČECHOFRACHTBAACECHFCZ00084134577 000,006 999,00-0,016 999,007 000,00004 157,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556517,70517,700,00517,70517,7000460,00563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 459,5011 462,00+0,0411 459,5011 462,00006 900,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156950,00950,000,00950,00950,0000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607423,20430,00+3,58423,20430,00362154 911250,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752262,40269,00+1,58262,40269,0000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457264,00266,00+3,10264,00266,0000111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574173,1073,10-3,0573,1073,101073155,00127,40
ČEZ, A.S.BAACEZCZ0005112300184,40185,10+0,27184,40185,404 261786 522108,50196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051345,20345,20+0,17345,20345,20144 833314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 899,901 899,900,001 899,901 899,90001 648,801 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353336,40336,400,00336,40336,4000250,10461,20
ENERGOAQUABAAENRGACS0008419750815,00815,000,00815,00815,0000650,00902,70
EUROVIA CSBAASTASZCS00050228541 774,001 774,10+1,491 774,001 774,10001 276,401 774,10
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 150,0016 150,100,0016 150,0016 150,100011 405,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751669,90669,90+0,99669,90669,9000663,30950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 032,502 032,700,002 032,502 032,70001 945,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 290,001 290,000,001 290,001 291,2000836,701 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908183,60183,60-2,39183,60183,6000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001529,30529,400,00529,30529,4000500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904165,00165,000,00165,00165,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753844,90850,00-0,12844,90850,1000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657755,00756,10+1,25755,00756,1000562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 478,002 478,000,002 478,002 478,00002 052,002 676,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158383,50383,500,00383,50383,5000370,10443,50
JIHOSTROJBAAJIHSTCS0005036367127,30127,300,00127,30127,300056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955333,00333,000,00333,00333,0000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 905,002 905,00-0,772 905,002 905,00514 5252 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,004 050,000,004 050,004 050,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 538,101 550,60+0,811 538,101 550,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 705,002 668,00-1,362 668,002 705,00002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150474,50474,500,00474,50474,5000255,00474,50
KDYNIUMBAAKDYNICZ00050236552 906,002 907,00+0,032 906,002 907,00002 150,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 909,702 900,00-1,362 821,002 942,1054156 6801 950,003 417,40
KOVOSVITBAAKOSVICS0005004464545,10545,10-7,05545,10545,1063 271351,00596,10
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 274,001 318,70+4,991 255,801 318,7000922,301 318,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,5095,500,0095,5095,500088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955441,40441,400,00441,40441,4000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 527,101 527,10-3,171 527,101 527,10001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251812,20812,200,00812,20812,2000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853679,00670,60+2,97670,60685,0000561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804411,20411,20-6,43411,20411,20156 168225,80439,50
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 134,001 135,00+0,081 134,001 135,00001 110,001 550,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580031,8031,800,0031,8031,900022,2034,90
MADETABAAJIMLECS0008420550625,60620,10-1,58611,60640,7000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755508,00508,000,00508,00508,0000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960122,60122,600,00122,60122,6000115,60179,00
METALIMEXBAAMETLXCS00084124582 252,502 252,500,002 252,502 252,50001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759851,00851,000,00851,00851,0000330,00851,00
MOTORPALBAAMOTORCZ0005084558420,70405,70-3,70405,70420,703916 272240,00462,00
NKT CABLESBAAKABKLCZ0005082255700,10700,100,00700,10700,1000563,30700,10
OKDBAAOKDCZ0005100651370,00370,00+1,36370,00370,005018 500190,00399,00
OSTROJBAAOSTROCS0008435558251,10251,100,00251,10251,10307 533161,10278,40
O2 C.R.BAATELECCZ0009093209325,00320,30-1,74320,20326,702 604847 119245,00359,00
PARAMOBAAPARAMCZ0005091355555,60555,60+2,86555,60555,6000442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,00+1,28110,00110,001 100121 00091,50111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 050,0016 050,00+0,0516 050,0016 050,00348 15012 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 450,001 450,00+8,941 450,001 450,0022 900840,801 450,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652226,40226,400,00226,40226,400091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 092,502 092,500,002 092,502 092,50001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158600,00629,10+4,85600,00629,1000588,00856,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 900,102 900,10-4,912 900,102 900,1012 9002 470,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 981,602 981,60-1,272 981,602 981,60002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 324,001 330,00+0,441 324,001 330,00001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154171,00171,10+0,05171,00171,100092,10178,10
RMS MEZZANINEBAAPVTCS00084162511 745,001 745,000,001 745,001 745,00001 619,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 214,001 214,00-1,461 214,001 214,002024 280500,001 580,00
SČ ARMATURKABAASCARMCS0005003854131,90140,10+6,21131,90140,1000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 342,802 342,80+0,502 342,802 342,80002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 772,802 805,10+0,172 772,802 805,10002 700,003 655,00
SELGENBAASELGECZ0009033650487,60536,00+9,90487,60536,0000253,20536,00
SETUZABAASETUZCZ0008460052375,50375,50+0,13375,50375,5013149 191255,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 170,001 170,00-6,401 170,001 170,006171 370700,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458719,30719,300,00719,30719,3000573,60738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259402,80402,800,00402,80402,8000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 358,503 358,80+0,073 358,503 358,80002 700,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 650,002 650,000,002 650,002 650,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251825,70821,40-8,33821,40825,70221181 551821,401 300,00
SOFTWARE 602BAASOFTWCZ000909230098,3098,30-1,9998,3098,300095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952705,50705,50+0,41705,50705,502416 932510,00739,00
SPOLANABAASPOLACS000842495865,6065,60+4,9665,6065,600056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,00155,000,00150,00155,001 391210 680119,10180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753198,30198,20+1,32198,20199,8000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 915,001 926,00+0,361 915,001 926,00001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 900,003 900,000,003 900,003 900,00002 820,003 987,80
SUBTERRABAASBTERCS00050230501 155,501 155,500,001 155,501 155,5000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354172,10173,10+0,58172,10173,1000122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 380,001 380,000,001 380,001 380,0000990,001 640,10
TATRABAATATRACS000501845636,0036,000,0036,0036,0037513 50029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 255,001 187,50-3,451 187,501 255,0000419,201 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 300,601 301,00+0,031 300,601 333,00001 149,301 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,000085,00140,80
TOMABAATOMACZ0005088559268,00269,00+5,36268,00269,000074,10331,10
TRANZABAATRANZCZ0005076356107,60107,600,00107,60107,600099,00132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 602,00
UNIPETROLBAAUNIPECZ000909150074,3074,20-0,1374,2074,3045533 76754,9080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308162,80162,800,00162,80162,8000132,00162,80
UNITED ENERGYBAAPSZTECS00084586591 512,101 512,100,001 512,101 512,10001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 700,002 700,000,002 700,002 700,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 935,503 935,500,003 935,503 935,50002 650,004 019,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658329,50329,00-0,15329,00329,5000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585025,8026,70+1,9025,8026,702 00052 37214,8029,70
VHOSBAAVHOSCZ0009047254855,00855,000,00855,00855,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 650,101 650,100,001 650,101 650,10001 400,001 650,10
VÍNO MIKULOVBAAVINOMCS00084651591 090,101 166,30+9,991 060,301 166,3000781,001 166,30
VÍTKOVICEBAAVITKOCZ000509855821,7021,70-1,3621,7021,701 23626 82111,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850375,00375,000,00375,00375,0000305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353350,00350,000,00350,00350,0000187,00350,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150247,00247,00+1,22247,00247,00102 470205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657201,20201,200,00201,20201,2000149,00262,00
VULKANBAAVULKACZ0005100453300,10300,100,00300,10300,1000233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,0031,000,0031,0031,000023,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 336,003 336,100,003 336,003 336,10002 441,103 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 500,104 500,100,004 500,104 500,10004 300,106 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 650,004 650,000,004 650,004 650,00003 355,004 650,00
ŽĎASBAAZDASCS0005031152380,00380,000,00380,00383,1000270,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 460,001 377,80-5,631 377,801 480,80001 083,101 870,00