Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 10:25
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 08.07.2004

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.

08.06.200407.07.2004
09.07.200409.08.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852381,20344,10-8,53344,10381,2011340 277143,50376,20
AMMANN CRBAASTVSTCS0005003755268,40268,40-0,51268,40273,2000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257346,00346,000,00346,00346,0000292,80366,00
AVIABAAAVIACS000502075925,1025,100,0025,1025,100019,0037,00
BMTBAABMTBOCS0005030758365,10370,000,00365,10370,0000334,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607236,50236,500,00236,50236,5000193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454760,10760,100,00760,10760,1000577,50862,00
BRISK TÁBORBAABRITACZ0005074856919,50919,50-3,21919,50919,5054 598605,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 033,001 033,000,001 033,001 033,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,10350,100,00350,10350,1000295,50428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207330,40331,200,00330,40331,2000240,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,00288,000,00288,00288,0000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 199,103 199,20-3,003 199,103 199,20002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000659,20825,00
ČECHOFRACHTBAACECHFCZ00084134576 999,006 999,000,006 999,006 999,00004 325,107 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556517,80517,90+0,03517,80517,9000460,00563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 762,5011 762,00+2,6111 762,0011 762,50006 900,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156900,00925,00+2,77900,00925,0000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607430,40429,70-0,18429,70431,60351151 094250,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,70270,70+0,44270,70270,7000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457264,50264,50+2,08264,50266,5000132,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574175,0075,00+0,9475,0075,001075055,00127,40
ČEZ, A.S.BAACEZCZ0005112300188,60187,60-0,53178,60189,507 2281 360 121113,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051345,30345,300,00345,30345,3000314,20422,00
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.LOUNYBAAELEKTCZ0005092353302,30302,30-0,16302,30302,3041 209250,10461,20
ENERGOAQUABAAENRGACS0008419750815,00815,000,00815,00815,0000660,00902,70
EUROVIA CSBAASTASZCS00050228541 784,001 784,00-0,801 784,001 784,00001 330,101 798,50
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 511,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751639,50639,60-4,52639,50639,6000639,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 070,102 070,30+1,842 070,102 070,30001 945,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 290,001 290,00-0,211 290,001 292,8000865,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908183,60189,10+2,99183,60189,1000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001515,10515,20-2,64515,10515,2000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904165,00165,000,00165,00165,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753855,60855,600,00855,60855,6000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657805,10830,000,00805,10830,00108 101562,20900,00
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
JIHOSTROJBAAJIHSTCS0005036367123,10123,10-3,29123,10123,10141 72356,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955333,00333,000,00333,00333,0000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 905,002 905,000,002 905,002 905,00002 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+3,291 538,101 550,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 663,402 663,40+0,082 663,402 663,40002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150474,50491,70+3,01474,50491,7000255,00491,70
KDYNIUMBAAKDYNICZ00050236552 907,002 907,000,002 907,002 907,00002 150,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 886,102 868,30+0,292 861,002 888,705181 490 7731 950,003 417,40
KOVOSVITBAAKOSVICS0005004464556,70560,00+1,59556,70571,2000351,00596,10
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 298,501 316,70+1,541 298,501 316,7000922,301 318,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335186,1086,10-9,8486,1086,10302 58386,10164,00
K-T-V INVESTBAAKOTVACZ0009048955452,30452,30+0,51452,30452,3000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 527,101 588,60+4,021 527,101 588,60001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251812,20893,40+9,99812,20893,4000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853651,20680,80+5,37651,20680,8000561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804452,40478,90+7,61452,40478,906027 939225,80478,90
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 135,001 135,000,001 135,001 135,00001 110,001 548,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580032,0032,00+0,3132,0032,000022,2034,90
MADETABAAJIMLECS0008420550628,40670,00+1,51600,00670,0010569 026460,00670,00
MEDICAMENTABAAMEDIKCZ0008455755508,60508,60+0,11508,60508,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960122,60122,600,00122,60122,6000115,60179,00
METALIMEXBAAMETLXCS00084124582 300,002 300,000,002 300,002 300,0024 6001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759851,00851,000,00851,00851,0000330,00851,00
MOTORPALBAAMOTORCZ0005084558417,80417,80+0,14417,80417,8000240,00462,00
NKT CABLESBAAKABKLCZ0005082255700,10730,10+4,28700,10730,1000563,80730,10
OKDBAAOKDCZ0005100651370,00356,20-2,59356,10370,0018768 402190,00399,00
OSTROJBAAOSTROCS0008435558260,00260,70+4,28260,00260,7000161,10278,40
O2 C.R.BAATELECCZ0009093209318,20315,00-1,06314,20320,106 0691 925 792245,00359,00
PARAMOBAAPARAMCZ0005091355533,00533,00-1,31533,00533,001533442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958112,70112,70-2,42112,70116,500091,50115,50
PHILIP MORRIS ČRBAATABAKCS000841886916 723,9016 723,90+0,2916 723,9016 723,9020334 47812 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 522,501 522,500,001 522,501 522,5000840,801 522,50
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652230,10230,100,00230,10230,100091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 092,502 092,500,002 092,502 092,50001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158629,10629,10-0,44629,10631,9000588,00856,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 005,303 005,00-0,753 005,003 005,301133 0562 500,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,103 000,10+0,623 000,103 000,10002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 325,601 325,600,001 325,601 325,60001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154180,10189,10+5,05180,10189,100092,10189,10
RMS MEZZANINEBAAPVTCS00084162511 745,001 745,000,001 745,001 745,00001 619,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 213,601 214,200,001 213,601 214,201923 064500,001 580,00
SČ ARMATURKABAASCARMCS0005003854140,10140,100,00140,10140,1000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 350,602 350,70+3,322 350,602 368,40002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 795,802 850,100,002 795,802 850,10002 700,003 655,00
SELGENBAASELGECZ0009033650536,00536,100,00536,00536,1000253,20536,10
SETUZABAASETUZCZ0008460052340,00340,000,00340,00340,0000255,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 200,001 200,00+1,201 200,001 200,00475515 100743,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458719,30719,30+2,96719,30719,3000573,60738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259402,80402,800,00402,80402,8000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 260,503 260,50-1,193 260,503 260,5026 5212 700,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 650,002 650,000,002 650,002 650,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251671,20671,10-9,23671,10671,203020 135671,101 300,00
SOFTWARE 602BAASOFTWCZ000909230098,3098,300,0098,3098,300095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952702,70715,00+1,38702,70715,0013192 745511,10739,00
SPOLANABAASPOLACS000842495860,8059,10-9,9059,1060,80231 38356,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858148,20148,20+5,10148,20150,3000119,10180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753204,80205,60+0,39199,80205,6000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 893,901 893,90-1,661 893,901 893,9011 8941 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 900,003 900,000,003 900,003 900,00002 820,003 987,80
SUBTERRABAASBTERCS00050230501 102,001 117,00+1,451 102,001 117,0000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354173,10175,00+1,09173,10175,0000129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 380,001 380,000,001 380,001 380,00001 000,001 640,10
TATRABAATATRACS000501845636,1036,00+0,8435,1036,1065623 49929,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 200,001 245,00+1,841 200,001 245,00122150 945423,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 308,801 308,800,001 308,801 308,80001 149,301 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,000085,00140,80
TOMABAATOMACZ0005088559255,60255,60-0,15255,60255,60143 57885,10331,10
TRANZABAATRANZCZ0005076356107,60107,600,00107,60107,600099,00132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 601,00
UNIPETROLBAAUNIPECZ000909150073,5073,300,0073,3073,501 10480 97255,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308174,70169,00-3,42169,00174,7000132,00175,00
UNITED ENERGYBAAPSZTECS00084586591 550,001 550,000,001 550,001 550,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 700,102 700,100,002 700,102 700,10410 8002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 935,503 935,500,003 935,503 935,50002 700,004 019,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658329,60329,60-0,12329,60330,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585026,5026,000,0026,0026,606 012157 66214,8029,70
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 231,101 231,00+2,251 231,001 231,106883 712781,001 231,00
VÍTKOVICEBAAVITKOCZ000509855822,3022,30+0,4522,3022,300011,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850356,00356,000,00356,00356,0000305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353350,00350,000,00350,00350,0000195,00350,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150247,00247,000,00247,00247,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657201,20201,200,00201,20201,2000149,00262,00
VULKANBAAVULKACZ0005100453300,20300,20+0,03300,20300,2000233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,0031,000,0031,0031,000024,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 102,003 102,100,003 102,003 102,10002 451,103 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 185,104 185,10+0,024 185,104 185,1014 1854 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 650,004 650,000,004 650,004 650,00003 355,004 650,00
ŽĎASBAAZDASCS0005031152380,90380,90+0,15380,90380,9000280,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 365,001 375,600,001 365,001 375,60001 083,101 870,00