Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 3:44
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 11.06.2004

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.

12.05.200410.06.2004
14.06.200412.07.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852349,10349,10+2,31349,10349,10124 189142,10352,30
AMMANN CRBAASTVSTCS0005003755261,70261,40-1,47261,40264,1000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257315,10315,100,00315,10315,1000292,80400,00
AVIABAAAVIACS000502075925,1025,10+0,4025,1025,100019,0037,00
BMTBAABMTBOCS0005030758405,10405,100,00405,10405,1000368,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607268,90269,00+0,07268,90269,0000193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454814,90809,90-0,61809,90814,9000577,50822,60
BRISK TÁBORBAABRITACZ00050748561 000,001 000,000,001 000,001 000,0000605,001 150,00
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. HOLDINGBFAPRVZECZ0009089207315,60316,80+0,38315,60316,8000222,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201273,10273,10+0,03273,10273,1000249,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 311,003 311,000,003 311,003 311,00002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00825,00
ČECHOFRACHTBAACECHFCZ00084134575 101,005 101,000,005 101,005 101,00004 157,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556538,70538,70+4,74538,70538,7000460,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 150,5011 424,50+5,2911 150,5011 430,50006 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156920,00920,000,00920,00920,0000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607423,00421,40+0,33421,40431,40880372 132210,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752268,20268,200,00268,20268,2000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457240,00243,00+1,25240,00243,005413 014111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574177,6077,00+0,3977,0077,60665 09455,00127,40
ČEZ, A.S.BAACEZCZ0005112300185,00184,00-0,75182,20185,007 3071 341 065106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051341,10341,100,00341,10341,1000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 700,001 800,00+9,171 700,001 800,001934 0001 648,801 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353329,00329,00-0,66329,00329,0000250,10490,10
ENERGOAQUABAAENRGACS0008419750811,00811,000,00811,00811,0000629,20902,70
EUROVIA CSBAASTASZCS00050228541 697,001 669,00-2,541 668,601 704,80001 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 305,3016 305,300,0016 305,3016 305,300011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751672,70739,90+9,98672,70739,9000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 117,002 117,100,002 117,002 117,10001 945,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 251,501 251,20-0,941 250,501 258,2000818,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908188,00188,000,00188,00188,0000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001578,10573,00-0,88558,90578,1000500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904125,00137,50+10,00125,00137,5000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753897,00898,00+0,11897,00900,8000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657850,00850,000,00850,00850,0032 550562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 519,002 518,50+3,212 518,502 519,00002 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
JIHOSTROJBAAJIHSTCS0005036367130,50131,00+0,38130,50131,000056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955327,50327,50+0,12327,50327,50278 843306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 967,002 983,40+0,262 967,002 983,40002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 200,004 200,000,004 200,004 200,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,60+3,291 550,601 550,60001 490,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 837,502 837,500,002 837,502 837,50002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150441,50441,500,00441,50441,5000255,00441,50
KDYNIUMBAAKDYNICZ00050236552 960,102 960,100,002 960,102 960,10002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 846,102 839,00-0,412 839,002 846,101234 1111 825,903 417,40
KOVOSVITBAAKOSVICS0005004464544,00544,00+9,89544,00544,00105 440351,00544,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 105,001 134,10+3,091 105,001 134,1000922,301 249,10
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351112,60112,600,00112,60112,600088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955421,30421,30+0,16421,30421,3000400,00586,80
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 664,301 664,300,001 664,301 664,30001 000,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251893,20893,200,00893,20893,2000810,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853748,00748,00+10,00748,00748,0053 740561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804290,90290,900,00290,90290,9000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 223,101 223,60+0,041 223,101 223,60001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,7030,70-1,6030,7030,900022,2034,90
MADETABAAJIMLECS0008420550576,00576,00+6,64576,00576,003620 736460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755462,00487,30+5,47462,00487,3000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,40135,500,00135,40137,1000115,60179,00
METALIMEXBAAMETLXCS00084124582 243,502 248,00-2,152 243,502 248,00001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759580,10580,100,00580,10580,1000330,00580,10
MOTORPALBAAMOTORCZ0005084558367,20371,30+1,14367,20371,3000240,00390,40
NKT CABLESBAAKABKLCZ0005082255680,20680,20-0,01680,20680,2021 360563,30696,70
OKDBAAOKDCZ0005100651394,00399,00+1,26394,00400,403 1081 240 143180,10399,00
ON SEMICONDUCT. CRBAATEROSCS0005018852843,10843,100,00843,10843,1054 216810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ00091038008,608,600,008,608,601008608,6019,90
OSTROJBAAOSTROCS0008435558253,50253,50-2,57253,50253,506015 210161,10278,40
O2 C.R.BAATELECCZ0009093209330,50326,20-1,15326,20330,5022975 019245,00359,00
PARAMOBAAPARAMCZ0005091355520,90520,90-9,97520,90520,901521442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958102,90102,900,00102,90102,900090,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 245,1016 516,30+1,9516 245,1016 516,307114 57712 286,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 320,001 329,90+3,731 320,001 329,903951 668807,001 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652231,30231,30-4,22231,30231,3010023 13091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 093,502 093,50-4,792 093,502 093,50001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158641,20642,00+0,12641,20673,5000588,00866,80
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 151,703 151,70-0,263 151,703 157,30002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 098,203 098,20-1,193 098,203 098,20002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 397,501 397,500,001 397,501 397,50001 112,101 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154171,00171,00-1,04171,00172,800092,10178,10
RMS MEZZANINEBAAPVTCS00084162511 831,001 999,00-1,741 831,001 999,00001 701,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 006,301 100,20+9,981 006,301 100,2000413,001 580,00
SČ ARMATURKABAASCARMCS0005003854143,40144,70+0,90143,40146,7000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 320,602 325,00-0,022 320,602 325,00002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 971,802 971,800,002 971,802 971,80002 700,003 655,00
SELGENBAASELGECZ0009033650485,00485,100,00485,00485,1000253,20485,10
SETUZABAASETUZCZ0008460052338,30338,30-0,84338,30341,2000228,90420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 266,601 267,90+2,621 266,601 271,9000700,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00290,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458705,00705,00-4,53705,00705,0042 820465,10738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259381,10385,00+1,28381,10385,1000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 446,803 447,20+4,403 446,803 447,20002 616,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 483,002 483,00+3,452 483,002 483,10002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251977,50957,100,00957,00977,50123118 400864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300111,40111,400,00111,40111,400095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952691,20691,20+0,01691,20691,203222 118500,30739,00
SPOLANABAASPOLACS000842495868,7068,30+1,1868,3068,700067,0099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858145,80145,80+0,06145,80145,806875117,20180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,30186,300,00186,30186,3000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 996,001 996,00-0,221 996,002 000,60001 825,002 090,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 987,803 987,800,003 987,803 987,80002 800,103 987,80
SUBTERRABAASBTERCS00050230501 177,001 177,000,001 177,001 177,0000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354161,00161,10+0,62161,00161,1000122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 632,001 633,10+0,171 632,001 633,101017 890843,001 633,10
TATRABAATATRACS000501845639,0035,10-7,6335,1039,003 147116 17129,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 200,001 193,100,001 193,101 200,006780 027419,201 227,70
TEPLÁRNY BRNOBAATPLBOCS00084521571 430,001 430,00+5,841 430,001 430,001825 7401 062,201 430,00
TESLA KARLÍNBAATSLKACS0005021351130,40130,400,00130,40130,400085,00140,80
TOMABAATOMACZ0005088559250,00250,00-0,79250,00250,0010125 25074,00331,10
TRANZABAATRANZCZ0005076356107,60107,600,00107,60107,600099,00134,30
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150074,3074,90+0,1374,3075,804 265317 80951,0080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308154,10154,100,00154,10154,1000132,00160,00
UNITED ENERGYBAAPSZTECS00084586591 505,201 505,200,001 505,201 510,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 501,002 501,00-0,112 501,002 501,0025 0022 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 710,003 775,10+2,023 710,003 775,10002 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658307,90307,900,00307,90307,9000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,5020,00-6,9720,0021,5055011 10814,8029,70
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 560,301 560,300,001 560,301 560,30001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 057,701 057,700,001 057,701 057,7000781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855820,3023,00+13,8620,3023,0036 062827 97711,7030,30
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.TRUTNOVBAAVOKTUCZ0009058657210,10210,100,00210,10210,1000149,00262,00
VULKANBAAVULKACZ0005100453300,10300,200,00300,10300,2000233,30392,40
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 239,003 239,00-0,333 239,003 239,00002 410,203 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 300,204 300,200,004 300,204 300,20004 300,106 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 350,004 400,00+2,324 350,004 400,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152391,10377,10-4,72377,00391,1000250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 321,301 318,10-0,241 318,101 351,20001 083,101 870,00