Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 13:06
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 11.05.2004

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.

09.04.200410.05.2004
12.05.200410.06.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852340,20340,20+0,05340,20340,205017 010132,10343,10
AMMANN CRBAASTVSTCS0005003755275,40275,400,00275,40275,4000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,00350,100,00350,00350,1000292,80400,00
AVIABAAAVIACS000502075926,2026,20-0,3826,2026,203078619,0037,00
BMTBAABMTBOCS0005030758479,50479,500,00479,50479,5000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607251,70251,80+0,19251,70251,80123 021183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454751,20751,200,00751,20751,2000541,00788,60
BRISK TÁBORBAABRITACZ00050748561 150,001 150,000,001 150,001 150,0000550,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 015,001 015,100,001 015,001 015,1000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009326,40326,40-2,09326,40326,40154 896253,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207332,00332,000,00332,00332,00206 640205,30386,10
CONCORDIA INV.IFBFACONIFCZ0008021201281,30281,30-4,67281,30281,30308 439249,10308,50
CONSUS IFBFACONINCZ000802830596,1096,100,0096,1096,100048,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 550,003 550,000,003 550,003 550,00002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,00+7,14750,00750,0032 250657,00900,00
ČECHOFRACHTBAACECHFCZ00084134575 503,005 503,000,005 503,005 503,00003 151,207 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556528,80531,20+0,45528,70531,2000426,10561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 030,0011 030,00-6,1211 030,0011 030,00333 0905 520,5011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 015,001 015,000,001 015,001 015,001313 195825,601 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607407,30448,60+9,84407,30452,505 3452 346 911198,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752250,00250,00-0,19250,00250,0012832 000200,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025857,6057,60-8,1357,6057,60754 32030,0062,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457234,10234,40+1,03234,10234,5012028 123111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574178,5076,10-6,0476,1081,501129 00755,00127,40
ČEZ, A.S.BAACEZCZ0005112300165,10175,00+5,16165,10176,0038 5466 657 039106,00196,40
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. BUDĚJOVICEBAACADCBCZ0008207255945,80945,80-9,30945,80945,8087 566475,101 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353356,70316,10-9,99316,10356,7072 375250,10490,10
ENERGOAQUABAAENRGACS0008419750800,00800,000,00800,00800,0000600,00902,70
EUROVIA CSBAASTASZCS00050228541 717,001 717,00-0,321 717,001 717,0046 8681 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 476,5016 401,50+1,2216 401,5016 476,500011 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 125,502 125,50-0,582 125,502 125,50001 945,002 780,00
HYPOTEČNÍ BANKABACREGICZ00080305091 317,501 290,50-2,041 290,501 317,5000790,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 399,002 399,000,002 399,002 399,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,30151,30-5,43151,30151,3015022 695134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001635,10617,80-2,72617,80635,1000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904170,00170,000,00170,00170,00508 500110,00288,00
JÁCHYMOV PMBAALAZJACS0008446753853,50881,00+3,34853,50881,0000760,501 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657785,10786,30+1,57785,10786,602822 018562,20900,00
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.VOZYBAAJILUVCS0008437158413,10413,100,00413,10413,1000370,10451,10
JIHOSTROJBAAJIHSTCS0005036367130,10136,60+4,99130,10136,600056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955323,00323,000,00323,00323,00247 752306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 930,002 930,000,002 930,002 930,00002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 000,004 065,00+1,624 000,004 065,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 500,001 500,00-0,061 500,001 500,0034 5001 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
KAROSERIABAAAVIABCS0005032150395,90395,90+0,84395,90395,9000255,00395,90
KDYNIUMBAAKDYNICZ00050236552 660,102 660,100,002 660,102 660,10002 145,502 900,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 553,002 805,70+7,912 550,502 807,802 7687 223 1141 825,903 417,40
KOVOSVITBAAKOSVICS0005004464410,50415,00+3,75410,50415,0000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 102,301 102,300,001 102,301 102,3022 205922,301 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335199,5099,50-0,5099,5099,5015014 92588,10164,00
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 054,001 054,000,001 054,001 054,0000700,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853710,00678,000,00678,00710,003624 632501,00733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804270,00271,20+0,44270,00271,2000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 145,301 145,300,001 145,301 145,30001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580031,1031,00+2,9931,0031,1090828 15122,2034,90
LIBERTY OSTRAVABAANOVHUCZ0005098251660,10655,50-0,12625,60710,0030 37421 534 345113,00800,00
MADETABAAJIMLECS0008420550540,10540,10-9,98540,10540,1063 241460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755490,20490,60+0,08488,20490,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960143,80143,80+0,27143,80143,80223 16496,00179,00
METALIMEXBAAMETLXCS00084124582 299,002 299,00+0,832 299,002 299,001227 5881 720,002 317,00
MILETABAAMILETCS000502745771,0071,00+9,5671,0071,00694 89954,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759470,00470,000,00470,00470,0000330,00485,30
MOTORPALBAAMOTORCZ0005084558331,20331,20+1,43331,20331,2061 987240,00331,20
NKT CABLESBAAKABKLCZ0005082255660,10661,10+0,15660,10661,1085 285544,00696,70
OKDBAAOKDCZ0005100651360,10356,00-1,24355,00360,10355126 485180,10380,10
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
OSTROJBAAOSTROCS0008435558284,40251,10-9,80251,10284,406217 133160,00278,40
O2 C.R.BAATELECCZ0009093209306,20326,50+6,94306,20326,804 3801 400 114245,00380,00
PARAMOBAAPARAMCZ0005091355533,30575,10-0,86533,30575,1052 834442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958102,40102,40-1,15102,40106,600087,70111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 869,8016 872,40+0,4016 869,8017 150,0025426 35211 330,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 143,501 153,50+0,871 143,501 153,5000783,201 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652286,20235,00-9,71235,00286,208322 16791,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 816,801 910,20+5,141 816,701 910,20001 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158651,10651,100,00651,10651,1000626,70908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 001,002 862,40-8,432 862,403 001,00823 7312 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.STAVIVABAARAABCZ0005101154143,90143,90-2,63143,90143,90457692,10160,30
RMS MEZZANINEBAAPVTCS00084162511 983,401 990,60-0,471 983,401 990,60001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 560,301 560,30-0,621 560,301 560,302437 447411,001 570,10
SČ ARMATURKABAASCARMCS0005003854155,50153,50-1,79153,50155,5000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 310,102 310,10-1,912 310,102 310,101023 1012 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 253,503 253,500,003 253,503 253,50002 700,003 655,00
SELGENBAASELGECZ0009033650482,00482,00+1,92482,00482,0031 446253,20482,00
SETUZABAASETUZCZ0008460052362,80362,800,00362,80362,8000226,80420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 267,501 267,00+1,361 267,001 267,5000628,101 267,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458657,50663,70+8,87657,50663,7000423,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259370,00370,000,00370,00370,0000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 363,003 363,00-2,553 363,003 363,00413 4522 450,203 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 535,002 535,000,002 535,002 535,00410 1402 450,002 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251975,00935,00-2,09935,00975,001312 595864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300120,00120,000,00120,00120,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952679,50700,00+2,95679,50700,005 4703 828 439479,60739,00
SPOLANABAASPOLACS000842495877,2077,200,0077,2077,200067,1099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858147,70147,70+3,21147,40147,7038957 450108,30180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753242,40242,40-4,75242,40242,4071 697170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 990,001 990,00+3,101 990,001 990,00001 825,002 200,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 420,003 420,100,003 420,003 420,10002 800,103 600,10
SUBTERRABAASBTERCS00050230501 091,001 145,50+4,991 091,001 145,5000905,201 183,60
ŠMERAL BRNOBAASMERACS0005029354176,00160,10+0,06160,10176,00488 321111,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 162,001 162,00+0,081 162,001 162,0066 972843,001 162,00
TATRABAATATRACS000501845649,5048,50-3,0048,5049,5076437 35429,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950890,00925,10+3,94890,00925,1000402,00925,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 276,301 276,30+0,011 276,301 276,3000932,001 326,00
TESLA KARLÍNBAATSLKACS0005021351110,00105,00-4,54105,00110,000085,00140,80
TOMABAATOMACZ0005088559270,00281,20+0,42270,00281,206216 90071,40331,10
TRANZABAATRANZCZ0005076356107,60107,60-9,73107,60107,60303 22899,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 350,201 350,300,001 350,201 350,30001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150079,7079,40-0,1278,6079,7037 8042 993 12149,5080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308155,00155,000,00155,00155,0000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 522,001 522,000,001 522,001 522,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 407,502 407,50-4,462 407,502 407,501024 0752 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.BAAJIPCZ000500585022,9022,90+11,7022,9022,901 00022 90014,8043,10
VHOSBAAVHOSCZ00090472541 000,001 000,00+5,261 000,001 000,001010 000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,201 511,200,001 511,201 511,20001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 076,501 060,00-1,531 060,001 076,5000781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855821,0019,50-7,1419,2021,001 87639 1849,0030,30
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.KROMĚŘÍŽBAAVOKKMCZ0009047353274,80274,800,00274,80274,8000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150270,00270,000,00270,00270,0000201,30349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657239,80239,80-7,73239,80239,80327 674149,00262,00
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.BAEJICIHCZ000511550131,1031,10-3,7131,1031,1045013 99523,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 200,003 200,00+1,913 200,003 200,00722 4002 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
ŽĎASBAAZDASCS0005031152380,10380,10-9,08380,10380,1051 901243,80418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 287,801 287,800,001 287,801 287,80001 083,101 870,00