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 - 10.05.2004

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.

09.04.200407.05.2004
11.05.200409.06.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852343,50340,00-0,90330,00345,0017358 143132,10343,10
AMMANN CRBAASTVSTCS0005003755275,40275,400,00275,40275,4000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,00350,100,00350,00350,1000292,80400,00
AVIABAAAVIACS000502075926,3026,300,0026,3026,400019,0037,00
BMTBAABMTBOCS0005030758479,50479,500,00479,50479,5000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607251,30251,30-0,03251,30251,30215 277183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454751,20751,200,00751,20751,2000541,00788,60
BRISK TÁBORBAABRITACZ00050748561 150,001 150,00+0,511 150,001 150,002023 000550,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 015,001 015,100,001 015,001 015,1000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009333,40333,40+0,75333,40333,4000253,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207338,70332,00-1,97332,00338,703812 750205,30386,10
CONCORDIA INV.IFBFACONIFCZ0008021201295,10295,100,00295,10295,1000249,10308,50
CONSUS IFBFACONINCZ000802830593,0096,10+3,3393,0096,100048,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 400,003 550,00+4,413 400,003 550,00002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000657,00900,00
ČECHOFRACHTBAACECHFCZ00084134575 503,005 503,000,005 503,005 503,00003 151,207 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556528,70528,80+0,39528,70528,8000426,10561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 500,0011 750,00+2,1711 008,0011 750,0045524 7665 520,5011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 015,001 015,000,001 015,001 015,001010 150825,601 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607440,10408,40-7,47408,40440,103 1921 315 083198,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752250,50250,50-3,28250,50250,50246 012200,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025862,7062,700,0062,7062,700030,0062,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457232,10232,00-10,76232,00234,0012027 987111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574180,7081,00+1,2575,6081,0035928 96455,00127,40
ČEZ, A.S.BAACEZCZ0005112300178,80166,40-7,14163,60178,8036 5096 086 398106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051330,50330,500,00330,50330,5000314,20424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,00001 282,801 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ00082072551 042,801 042,800,001 042,801 042,8000475,101 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353351,20351,200,00351,20351,2000250,10490,10
ENERGOAQUABAAENRGACS0008419750800,00800,000,00800,00800,0000600,00902,70
EUROVIA CSBAASTASZCS00050228541 758,901 722,60-2,061 722,601 758,90001 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 400,0016 203,10-2,6816 203,1016 400,00698 20311 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751820,00820,000,00820,00820,0000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 137,502 138,00+1,802 137,502 138,00001 945,002 780,00
HYPOTEČNÍ BANKABACREGICZ00080305091 317,501 317,50-0,421 317,501 317,5000790,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 399,002 399,000,002 399,002 399,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908160,00160,000,00160,00160,0000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001608,60635,10+0,63608,60635,1000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904170,00170,00+21,42170,00170,00233 910110,00288,00
JÁCHYMOV PMBAALAZJACS0008446753862,50852,50-2,63844,10862,7000760,501 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657634,10774,10+9,89634,10774,102920 742562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 600,002 600,000,002 600,002 600,00002 052,002 850,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 950,002 950,000,002 950,002 950,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158413,10413,10+0,24413,10413,1041 652370,10451,10
JIHOSTROJBAAJIHSTCS0005036367130,00130,10+0,07130,00130,100056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955323,00323,000,00323,00323,0000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 930,002 930,000,002 930,002 930,00002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 000,004 000,000,004 000,004 000,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 500,501 501,00-3,191 500,501 501,00812 0051 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
KAROSERIABAAAVIABCS0005032150392,60392,60+1,57392,60392,6000255,00392,60
KDYNIUMBAAKDYNICZ00050236552 660,102 660,100,002 660,102 660,10002 145,502 900,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 749,002 600,00-5,422 536,102 749,007862 050 2101 825,903 417,40
KOVOSVITBAAKOSVICS0005004464400,00400,00-1,23400,00400,0020582 000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 102,301 102,30-6,581 102,301 102,3044 409922,301 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351100,00100,000,00100,00100,000088,10164,00
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 054,001 054,00+0,041 054,001 054,0000700,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853678,00678,00-3,89678,00678,00128 136501,00733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804265,40270,00+1,73265,40270,0000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 145,301 145,300,001 145,301 145,30001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,1030,10+3,7930,1030,100022,2034,90
LIBERTY OSTRAVABAANOVHUCZ0005098251701,10656,30-5,56643,20701,107 6165 402 667113,00800,00
MADETABAAJIMLECS0008420550600,00600,00-4,76600,00600,006136 600460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755490,20490,20+3,59490,20490,204321 079352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960143,40143,40-4,33143,40143,40686096,00179,00
METALIMEXBAAMETLXCS00084124582 307,602 280,00+1,332 280,002 307,60001 720,002 317,00
MILETABAAMILETCS000502745764,8064,800,0064,8064,800054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759470,00470,000,00470,00470,0000330,00485,30
MOTORPALBAAMOTORCZ0005084558327,00326,50+1,55326,50327,00175 557240,00326,50
NKT CABLESBAAKABKLCZ0005082255660,10660,100,00660,10660,1031 980544,00696,70
OKDBAAOKDCZ0005100651360,00360,50+1,54360,00360,5019369 514180,10380,10
ON SEMICONDUCT. CRBAATEROSCS00050188521 601,201 601,200,001 601,201 601,2000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380015,0015,000,0015,0015,00009,0019,90
OSTROJBAAOSTROCS0008435558278,40278,40+3,22278,40278,4000160,00278,40
O2 C.R.BAATELECCZ0009093209323,70305,30-4,59299,50323,706 7942 104 574245,00380,00
PARAMOBAAPARAMCZ0005091355580,00580,10-4,90580,00580,10280162 401442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958101,40103,60+7,02101,40103,600087,70111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 330,0016 804,90-4,3416 577,0017 330,0016270 21211 330,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 133,501 143,50+0,881 133,501 143,5000783,201 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652260,30260,30+3,29260,30260,300091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 816,701 816,70+0,301 816,701 816,80001 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158651,10651,10-8,28651,10651,108957 948626,70908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 126,203 126,20+4,163 126,203 126,20002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 137,503 137,500,003 137,503 137,50002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 322,201 322,200,001 322,201 322,3000995,101 350,10
RAAB KARCH.STAVIVABAARAABCZ0005101154147,80147,800,00147,80147,800092,10160,30
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,00-0,272 000,002 000,001224 0001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 560,001 570,10+0,641 560,001 570,1000411,001 570,10
SČ ARMATURKABAASCARMCS0005003854154,70156,300,00154,70156,3000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 355,002 355,10+1,942 355,002 355,10002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 253,503 253,500,003 253,503 253,50002 700,003 655,00
SELGENBAASELGECZ0009033650472,90472,90+9,97472,90472,9073 310253,20472,90
SETUZABAASETUZCZ0008460052362,80362,80+4,97362,80362,8000226,80420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 250,001 250,00+1,211 250,001 250,003037 500628,101 250,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458666,40609,60-11,12609,60666,701811 772423,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259370,00370,000,00370,00370,0000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 451,003 451,100,003 451,003 451,10002 450,203 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 535,002 535,000,002 535,002 535,00002 450,002 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251955,00955,00+2,13955,00955,0000864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300120,00120,000,00120,00120,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952680,00679,90+0,05677,50680,10165112 145479,60739,00
SPOLANABAASPOLACS000842495877,2077,20-1,9077,2077,20646367,1099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858145,00143,10-1,31143,10145,0030444 044108,30180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753254,50254,500,00254,50254,5000170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 930,001 930,000,001 930,001 930,00815 4401 825,002 200,00
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 BRNOBAASMERACS0005029354160,00160,000,00160,00160,0071 120111,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 161,001 161,000,001 161,001 161,0000843,001 161,00
TATRABAATATRACS000501845650,0050,00+3,0950,0050,00381 90029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950890,00890,000,00890,00890,0000402,00890,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 275,501 276,10+3,661 275,501 276,1000932,001 326,00
TESLA KARLÍNBAATSLKACS0005021351110,00110,00-6,30110,00110,000085,00140,80
TOMABAATOMACZ0005088559302,40280,00-7,03280,00302,4026678 66771,40331,10
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
UNIPETROLBAAUNIPECZ000909150079,8079,50-0,5079,1079,9033 7062 675 06549,5080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,005700135,00180,00
UNITED ENERGYBABPSZTECZ0005113308155,00155,000,00155,00155,0000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 522,001 522,000,001 522,001 522,001015 2201 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 600,002 520,00-3,072 520,002 600,00718 0402 333,103 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 916,603 916,600,003 916,603 916,60002 650,003 916,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,20301,200,00301,20301,2000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585022,5020,50-8,8820,5022,503 70080 15614,8043,10
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0021 900691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,201 511,200,001 511,201 511,20001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 076,501 076,50-2,131 076,501 076,5000781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855821,6021,00-2,3221,0021,607 590160 8779,0030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850370,00370,000,00370,00370,0000255,00417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056210,40210,400,00210,40210,4000188,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353249,90274,80+9,96249,90274,8000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150270,00270,000,00270,00270,0000201,30349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657259,90259,90-0,80259,90259,9000149,00262,00
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.BAEJICIHCZ000511550132,3032,30+0,3132,3032,30682 19623,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 140,003 140,00-0,943 140,003 140,00515 7002 383,003 200,00
ZČ ENERGETIKABAAZCENGCZ00050773544 400,804 400,900,004 400,804 400,90004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 150,004 150,000,004 150,004 150,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152415,60418,10+9,99415,60418,105322 112243,80418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 287,801 287,80+0,171 287,801 287,80001 083,101 870,00