Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 9:10
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 07.06.2004

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.

07.05.200404.06.2004
08.06.200407.07.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852326,80309,30-7,25309,30326,804113 031142,10352,30
AMMANN CRBAASTVSTCS0005003755248,40248,40+0,56248,40248,4000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257315,10315,100,00315,10315,1000292,80400,00
AVIABAAAVIACS000502075923,8023,80+0,4223,8023,800019,0037,00
BMTBAABMTBOCS0005030758405,10405,10-9,99405,10405,1083 241368,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607256,70256,70+0,11256,70256,70123 080193,50264,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454814,90814,900,00814,90814,9000577,50822,60
BRISK TÁBORBAABRITACZ00050748561 100,001 100,000,001 100,001 100,0000605,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 033,001 033,000,001 033,001 033,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,00350,000,00350,00350,0000260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207313,20313,200,00313,20313,2000222,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201263,00273,10+3,84263,00273,1000249,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 300,003 300,000,003 300,003 300,00002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00825,00
ČECHOFRACHTBAACECHFCZ00084134575 290,505 290,500,005 290,505 290,50004 157,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556514,30538,70+5,11514,30538,7000460,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 075,5010 700,00-3,2910 700,0011 748,00891 5916 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156920,00920,00-3,15920,00920,00109 200864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607430,00430,60+0,13430,00430,60252108 389210,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752230,00230,00-7,40230,00230,00102 300207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457239,50235,00-3,68234,50239,509622 661111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,9076,50-1,6776,5077,20906 92555,00127,40
ČEZ, A.S.BAACEZCZ0005112300186,80187,10-0,74186,00188,501 740326 026106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051348,70348,700,00348,70348,7000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 783,501 770,50-0,721 770,501 822,60001 691,501 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353326,70326,700,00326,70326,7000250,10490,10
ENERGOAQUABAAENRGACS0008419750807,00807,00-0,49807,00807,00108 070629,20902,70
EUROVIA CSBAASTASZCS00050228541 690,101 690,100,001 690,101 690,1046 7601 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 300,9016 300,300,0016 300,3016 301,200011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751745,50745,500,00745,50745,5000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 107,502 107,600,002 107,502 107,60001 945,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 269,501 270,00+0,031 256,001 270,0000818,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 482,302 482,300,002 482,302 482,30001 935,002 800,00
II.EPIC HOLDINGBFACZCOICZ0009085908188,00188,000,00188,00188,0000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001642,30642,300,00642,30642,3000500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904138,60138,60+5,00138,60138,6000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753815,80815,80-6,57815,80815,8054 079743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657772,20825,000,00772,20825,0086 389562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 619,502 619,500,002 619,502 619,50002 052,002 676,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 950,002 950,000,002 950,002 950,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158413,10413,100,00413,10413,1000370,10451,10
JIHOSTROJBAAJIHSTCS0005036367132,50132,500,00132,50132,500056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955326,10326,100,00326,10326,1000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 950,002 950,00-0,552 950,002 950,0025 9002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 195,504 170,50-0,594 170,504 195,50002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,600,001 550,601 550,60001 490,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 838,002 838,000,002 838,002 838,00002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150441,50441,500,00441,50441,5000255,00441,50
KDYNIUMBAAKDYNICZ00050236552 903,102 906,10+0,102 903,102 906,10002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 852,702 883,10+1,582 852,702 890,70167481 1501 825,903 417,40
KOVOSVITBAAKOSVICS0005004464442,00455,00+5,81442,00455,0012255 269351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 177,801 179,00+1,941 177,801 179,0000922,301 216,80
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351109,80109,800,00109,80109,800088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955421,10421,10+0,11421,10421,1052 106400,00586,80
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 699,501 699,500,001 699,501 699,50001 000,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251812,00812,00-8,31812,00812,002016 240810,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853661,30661,30-4,03661,30661,303623 807561,00733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804290,90290,900,00290,90290,9000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 187,001 187,00-1,081 187,001 187,00001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,7030,70+0,3230,7030,700022,2034,90
MADETABAAJIMLECS0008420550556,00556,100,00556,00556,1000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755452,30452,30-0,50452,30452,3062 714352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960140,50140,500,00140,50140,5000115,60179,00
METALIMEXBAAMETLXCS00084124582 100,002 100,00-7,812 100,002 100,002450 4001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,80207,80+9,19207,80207,80459 351156,00230,40
MJM LITOVELBAAZZNSRCS0008434759580,10580,100,00580,10580,1000330,00580,10
MOTORPALBAAMOTORCZ0005084558367,80367,80-5,78367,80367,8051 839240,00390,40
NKT CABLESBAAKABKLCZ0005082255680,00680,00-2,17680,00680,0042 720563,30696,70
OKDBAAOKDCZ0005100651375,00376,00+0,66370,50376,00304113 677180,10390,00
ON SEMICONDUCT. CRBAATEROSCS0005018852936,70936,70+5,55936,70936,7000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ00091038009,509,50+5,559,509,50009,0019,90
OSTROJBAAOSTROCS0008435558248,00248,00+0,97248,00248,00358 680161,10278,40
O2 C.R.BAATELECCZ0009093209328,80329,10-1,31328,60329,1011036 170245,00359,00
PARAMOBAAPARAMCZ0005091355526,80526,80-1,56526,80526,801527442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,10103,100,00103,10103,100090,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 999,0015 953,50+1,4915 932,8015 999,0011175 45112 286,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 301,901 301,900,001 301,901 301,9000807,001 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652247,50245,00-1,01245,00247,500091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 199,002 199,000,002 199,002 199,00001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158653,50653,50+1,00653,50653,5000588,00866,80
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 250,003 250,00+3,743 250,003 250,00002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 011,003 011,00-2,333 011,003 011,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 397,501 397,500,001 397,501 397,50001 112,101 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154171,00171,000,00171,00171,000092,10178,10
RMS MEZZANINEBAAPVTCS00084162512 790,502 790,50-4,002 790,502 790,50001 701,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 124,601 022,400,001 022,401 124,6000413,001 580,00
SČ ARMATURKABAASCARMCS0005003854141,20141,30+0,07141,20141,3000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 320,602 320,600,002 320,602 320,60002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 971,802 971,800,002 971,802 971,80002 700,003 655,00
SELGENBAASELGECZ0009033650483,50483,500,00483,50483,5000253,20485,00
SETUZABAASETUZCZ0008460052372,70357,70-5,84357,70372,7000228,90420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 236,001 236,00+0,881 236,001 236,002530 900700,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00290,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458685,10685,10-2,82685,10685,1042 740465,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259380,10380,100,00380,10380,1000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 445,503 446,00+4,393 445,503 446,00002 616,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 300,002 300,10+0,432 300,002 300,10002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251957,50957,50+1,91957,00957,507470 839864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300117,20117,200,00117,20117,200095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952715,60717,40+2,48715,60717,4000500,30739,00
SPOLANABAASPOLACS000842495868,5067,90-1,5967,9068,5031621 63667,0099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,00140,60-9,29140,10155,001 890265 271117,20180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,30186,300,00186,30186,3000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782532 000,602 000,60+4,671 980,602 000,60001 825,002 090,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 800,003 800,00+2,013 800,003 800,001245 6002 800,103 830,00
SUBTERRABAASBTERCS00050230501 140,001 140,00+4,101 140,001 140,004146 740910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354153,10154,00+0,58153,10154,00162 457122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 625,501 625,500,001 625,501 625,5000843,001 625,50
TATRABAATATRACS000501845633,7033,00-2,9433,0033,7045014 99029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 181,901 195,00+3,821 181,901 195,0033 559419,201 195,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 235,001 235,00-3,321 235,001 235,003441 9901 062,201 326,00
TESLA KARLÍNBAATSLKACS0005021351130,40130,400,00130,40130,400085,00140,80
TOMABAATOMACZ0005088559279,50272,50-3,40272,50279,500074,00331,10
TRANZABAATRANZCZ0005076356107,60107,600,00107,60107,600099,00134,30
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,0046 0001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150079,1076,70-4,0076,0079,304 915381 45251,0080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308153,50153,50+0,32153,50153,5000132,00160,00
UNITED ENERGYBAAPSZTECS00084586591 505,101 505,100,001 505,101 505,10001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 503,602 503,600,002 503,602 503,6025 0072 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 850,003 850,000,003 850,003 850,00002 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,30301,300,00301,30301,3061 808245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,5021,50-2,2721,5021,500014,8029,70
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 560,101 560,100,001 560,101 560,10001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS0008465159950,10950,100,00950,10975,001312 376781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855819,8019,90-2,9219,8019,901 20023 86011,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850373,00373,000,00373,00373,0000305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353252,20252,200,00252,20252,2000187,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150205,00205,000,00205,00205,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657211,20211,20+1,05211,20211,2000149,00262,00
VULKANBAAVULKACZ0005100453300,10300,100,00300,10300,102600233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,1031,100,0031,1031,100023,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 165,003 182,00+0,533 165,003 182,00002 410,203 207,30
ZČ ENERGETIKABAAZCENGCZ00050773544 600,404 600,200,004 600,204 600,4029 2014 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 200,004 200,000,004 200,004 200,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152345,00345,00-9,92345,00345,003010 350250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 303,301 303,30-3,781 303,301 303,302431 2791 083,101 870,00