Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 18:33
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 06.08.2004

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.

07.07.200405.08.2004
09.08.200406.09.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852375,00375,00+0,80375,00375,0000145,10386,90
AMMANN CRBAASTVSTCS0005003755274,30274,300,00274,30274,3000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257313,90313,900,00313,90313,9000292,80366,00
AVIABAAAVIACS000502075929,8029,80+8,3629,8029,800019,0037,00
BMTBAABMTBOCS0005030758377,00377,100,00377,00377,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607219,80234,80+6,77217,90234,8000193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454718,10718,100,00718,10718,1000577,50862,00
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. CAPITALBFAPRVSTCZ0009094009381,20381,200,00381,20381,2000295,50403,20
B.G.M. HOLDINGBFAPRVZECZ0009089207345,30345,30+5,33345,30345,3000271,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201277,80277,80-3,84277,80277,80308 334251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 270,003 270,00+2,973 270,003 270,001239 2403 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.PLAVBABAACSNAPCZ0008413556521,20521,20+0,01521,20521,2000466,90563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 550,5011 555,60+0,0411 550,5011 555,60007 150,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 022,501 022,50+2,251 022,501 022,5000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607433,30433,30-0,39433,20433,3012453 728255,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00270,000,00270,00270,0000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457253,20253,10+1,15253,10253,204010 127134,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,6076,30-0,2676,3076,60302 29555,00127,40
ČEZ, A.S.BAACEZCZ0005112300200,00201,00+0,50196,30201,008 9751 792 703122,00202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051355,00355,000,00355,00355,0000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 595,001 595,000,001 595,001 595,00001 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 875,101 875,100,001 875,101 875,10001 330,101 875,10
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 350,0016 351,500,0015 900,0016 351,900013 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 130,502 130,500,002 130,502 130,50001 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 HOLDINGBFAICZCOCZ0009087904131,20131,200,00131,20131,2000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753898,20875,20-2,56875,20898,2000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657810,90830,10+2,29789,00830,1000627,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 460,002 460,00+0,812 460,002 460,00002 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
JIHOSTROJBAAJIHSTCS0005036367146,20146,200,00146,20146,200056,80146,60
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 502,001 502,00-1,331 502,001 502,0069 0121 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
KAROSERIABAAAVIABCS0005032150415,00415,00-0,02415,00415,004016 600255,00511,20
KDYNIUMBAAKDYNICZ00050236553 001,203 001,200,003 001,203 001,20002 160,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 647,302 656,60-2,332 626,002 656,60110291 1262 070,403 417,40
KOVOSVITBAAKOSVICS0005004464570,60570,60-0,38570,60570,6000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,5095,500,0095,5095,500086,10164,00
K-T-V INVESTBAAKOTVACZ0009048955441,20441,200,00441,20441,2000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 650,001 650,00+3,111 650,001 650,00001 100,001 725,10
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00880,000,00880,00880,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853732,00732,000,00732,00732,0000571,00748,00
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
MADETABAAJIMLECS0008420550750,60751,20+0,07750,60751,201813 401496,10752,00
MEDICAMENTABAAMEDIKCZ0008455755521,20521,200,00521,20521,2000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960108,40108,40-2,51108,40108,4000108,40179,00
METALIMEXBAAMETLXCS00084124582 312,502 312,500,002 312,502 312,50001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759917,00917,000,00917,00917,0000330,00917,00
MOTORPALBAAMOTORCZ0005084558376,50376,50-0,63376,50376,5000240,00462,00
NKT CABLESBAAKABKLCZ0005082255706,10706,10+0,01706,10706,1021 412603,00760,00
OKDBAAOKDCZ0005100651366,00366,00+0,88366,00366,004416 104196,10399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558255,10255,10-1,69255,10255,1061 531175,30278,40
O2 C.R.BAATELECCZ0009093209325,50320,00-1,90320,00325,5010333 120245,00359,00
PARAMOBAAPARAMCZ0005091355590,00590,00-2,80590,00630,00438275 180442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958113,00113,100,00113,00113,100091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886915 082,2014 761,80-2,9114 744,4015 082,20821 224 36712 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 429,801 429,80-0,771 429,801 429,8000840,801 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652261,40261,40+0,53261,40261,4000100,20261,40
POŠT.TISK.CENINBAAPTCENCZ00084392542 075,002 075,000,002 075,002 075,00001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158670,60670,600,00670,60670,6000588,00830,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 033,003 033,000,003 033,003 033,00002 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 010,103 015,00-0,083 010,103 015,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154165,70165,700,00165,70165,700092,10202,00
RMS MEZZANINEBAAPVTCS00084162511 662,501 662,50+3,841 662,501 662,50001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 141,001 141,00-4,911 141,001 141,0022 282500,001 580,00
SČ ARMATURKABAASCARMCS0005003854138,70138,700,00138,70138,7000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 355,102 355,10-1,822 355,102 355,10002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,203 025,00-0,242 955,803 025,00002 701,303 655,00
SELGENBAASELGECZ0009033650705,10705,10-0,01705,10705,1032 115253,20750,50
SETUZABAASETUZCZ0008460052340,00340,00+3,72340,00340,0062 040276,10420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 200,001 200,00-2,241 200,001 200,003036 000743,601 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458770,00770,000,00770,00770,0000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259346,50346,50-10,00346,50346,504415 246336,80500,00
SM ENERGETIKABAASMENGCZ00050783523 411,803 411,80+1,393 411,803 411,80003 000,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 567,502 550,00-0,682 550,002 567,50002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251791,00792,80+3,71791,00792,8000560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,60100,60+1,82100,60100,600091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952727,30727,30-0,04727,30727,301611 637522,20775,00
SPOLANABAASPOLACS000842495864,0064,00+1,5864,0064,000056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858160,00160,000,00153,80160,0058292 629140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,80186,80-2,30186,80186,8000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 932,501 932,500,001 932,501 932,50001 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 BRNOBAASMERACS0005029354168,10168,100,00168,10168,1000129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 387,001 387,00+0,141 387,001 387,001013 8701 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 155,001 155,000,001 155,001 155,0000475,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 188,501 188,50+0,031 188,501 188,50001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,00+4,00130,00130,000087,30140,80
TOMABAATOMACZ0005088559282,20282,20-2,68282,20282,20102 82290,60331,10
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
UNIPETROLBAAUNIPECZ000909150079,3079,80+0,7579,3080,104 720376 16555,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308176,10176,100,00176,10176,1000134,40177,00
UNITED ENERGYBAAPSZTECS00084586591 822,501 822,500,001 822,501 822,50001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 740,002 740,00+0,182 740,002 740,00002 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.BAAJIPCZ000500585026,0026,000,0026,0026,002 32960 55415,7028,00
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 183,101 183,10+1,111 183,001 183,2000781,001 231,00
VÍTKOVICEBAAVITKOCZ000509855823,6021,70-1,3621,7023,6084718 40511,7025,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,00385,000,00385,00385,0000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353430,00430,000,00430,00430,0000195,00450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150237,00237,000,00237,00237,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657215,60215,600,00215,60215,6000171,20262,00
VULKANBAAVULKACZ0005100453301,30301,30+0,26301,30301,3000233,30374,00
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 700,004 700,000,004 700,004 700,00004 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,005 000,000,005 000,005 000,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152410,00390,00-2,64390,00410,00187 080300,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 281,201 304,50-0,571 281,201 307,00001 083,101 870,00