Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 5:06
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 12.05.2004

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.

12.04.200411.05.2004
13.05.200411.06.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852325,50325,50-4,32325,50325,50247 812132,10343,10
AMMANN CRBAASTVSTCS0005003755277,80277,80+0,87277,80277,8000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,00350,100,00350,00350,1000292,80400,00
AVIABAAAVIACS000502075926,3026,30+0,3826,3026,300019,0037,00
BMTBAABMTBOCS0005030758431,70431,70-9,96431,70431,70208 634365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607251,80252,10+0,11251,80252,107619 143183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454751,20751,200,00751,20751,201751541,00788,60
BRISK TÁBORBAABRITACZ00050748561 150,001 150,000,001 150,001 150,00910 350550,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 015,001 020,10+0,491 015,001 020,1000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009321,40295,50-9,46295,10321,407723 443253,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207350,40350,40+5,54350,40350,4000205,30386,10
CONCORDIA INV.IFBFACONIFCZ0008021201295,30295,30+4,97295,30295,3000249,10308,50
CONSUS IFBFACONINCZ000802830590,0090,00-6,3490,0090,001090048,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 550,003 550,000,003 550,003 550,00002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00900,00
ČECHOFRACHTBAACECHFCZ00084134575 503,005 503,000,005 503,005 503,0015 5033 151,207 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556508,10508,10-4,34508,10508,1073 557426,10561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 016,0011 016,00-0,1211 016,0011 016,00444 0645 520,5011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 015,001 015,000,001 015,001 015,0044 060825,601 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607449,30443,00-1,24443,00449,801 517679 876198,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752251,00251,00+0,40251,00251,00164 016200,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025858,1058,10+0,8658,1058,100030,0062,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457229,00229,00-2,30227,50231,0026460 456111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,6076,60+0,6576,3076,701269 65555,00127,40
ČEZ, A.S.BAACEZCZ0005112300176,40175,10+0,05172,00180,0025 9484 555 208106,00196,40
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. BUDĚJOVICEBAACADCBCZ0008207255962,001 010,00+6,78962,001 010,0000475,101 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353322,30322,30+1,96322,30322,302645250,10490,10
ENERGOAQUABAAENRGACS0008419750800,00800,000,00800,00800,003024 000600,00902,70
EUROVIA CSBAASTASZCS00050228541 717,001 700,00-0,991 700,001 717,005187 3121 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 401,5016 401,500,0016 401,5016 401,500011 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 101,102 101,10-1,142 101,102 101,101633 6181 945,002 780,00
HYPOTEČNÍ BANKABACREGICZ00080305091 260,001 260,00-2,361 260,001 260,002025 200790,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 290,002 290,00-4,542 290,002 290,0024 5801 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,40158,70+4,89151,40158,7000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001566,70566,70-8,27566,70566,7063 400480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904170,00170,000,00170,00170,00477 990110,00288,00
JÁCHYMOV PMBAALAZJACS0008446753850,00850,00-3,51850,00850,0054 250760,501 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657707,80707,80-9,98707,80707,8085 662562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 500,002 600,000,002 500,002 600,001231 0002 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
JIHOSTROJBAAJIHSTCS0005036367130,10130,10-4,75130,10130,10162 08256,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955323,00323,10+0,03323,00323,1000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 940,002 940,00+0,342 940,002 940,00720 5802 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 100,004 100,00+0,864 100,004 100,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,201 501,20+0,081 501,201 501,2023 0021 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
KAROSERIABAAAVIABCS0005032150360,00360,00-9,06360,00360,0062 160255,00395,90
KDYNIUMBAAKDYNICZ00050236552 660,102 660,300,002 660,102 660,30002 145,502 900,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 730,202 714,00-3,262 690,302 801,301 5224 207 5461 825,903 417,40
KOVOSVITBAAKOSVICS0005004464415,00414,50-0,12414,50420,0000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 102,301 102,300,001 102,301 102,3000922,301 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335199,3090,50-9,0490,5099,30595 58888,10164,00
K-T-V INVESTBAAKOTVACZ0009048955423,00423,00-10,00423,00423,0052 115400,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 333,101 333,100,001 333,101 333,10001 000,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ00084312511 054,001 053,50-0,041 053,501 054,0000700,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853693,00697,10+2,81693,00697,1000501,00733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804271,20271,200,00271,20271,2000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 145,301 145,300,001 145,301 145,30001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,0029,00-6,4529,0029,002058022,2034,90
LIBERTY OSTRAVABAANOVHUCZ0005098251657,10671,10+2,37653,80710,009 1086 307 325113,00800,00
MADETABAAJIMLECS0008420550571,20594,10+9,99571,20594,1000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755520,00520,00+5,99520,00520,003317 160352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960143,80143,800,00143,80143,80223 16496,00179,00
METALIMEXBAAMETLXCS00084124582 220,002 220,00-3,432 220,002 220,0012 2201 720,002 317,00
MILETABAAMILETCS000502745771,0070,90-0,1470,9071,000054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759470,00470,000,00470,00470,0000330,00485,30
MOTORPALBAAMOTORCZ0005084558327,00327,00-1,26327,00327,006019 620240,00331,20
NKT CABLESBAAKABKLCZ0005082255662,00661,100,00661,10662,10127 941544,00696,70
OKDBAAOKDCZ0005100651360,00358,00+0,56357,50370,00296106 449180,10380,10
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
OSTROJBAAOSTROCS0008435558251,00248,70-0,95248,70251,0010927 221160,00278,40
O2 C.R.BAATELECCZ0009093209327,00325,00-0,45325,00331,303 7201 215 587245,00380,00
PARAMOBAAPARAMCZ0005091355565,00565,20-1,72565,00565,2000442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958104,00105,10+2,63104,00107,600087,70111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 100,0017 370,00+2,9417 045,0017 370,00585 93011 330,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 107,001 107,00-4,031 107,001 107,0044 428783,201 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652267,00240,30+2,25240,30267,000091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 998,001 998,00+4,591 998,001 998,002447 9521 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158651,10655,60+0,69651,10655,6000626,70908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 887,902 887,90+0,892 887,902 887,9012 8882 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 137,503 137,500,003 137,503 137,50002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 322,201 322,300,001 322,201 322,3000995,101 350,10
RAAB KARCH.STAVIVABAARAABCZ0005101154158,00158,00+9,79158,00158,009114 37892,10160,30
RMS MEZZANINEBAAPVTCS00084162511 990,601 990,600,001 990,601 990,60001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 560,201 560,200,001 560,201 560,2034 681411,001 570,10
SČ ARMATURKABAASCARMCS0005003854140,00140,00-8,79140,00140,00101 400115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 280,102 280,10-1,292 280,102 280,10613 6812 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 940,002 940,00-9,632 940,002 940,0025 8802 700,003 655,00
SELGENBAASELGECZ0009033650482,00482,000,00482,00482,0062 892253,20482,00
SETUZABAASETUZCZ0008460052345,30345,30-4,82345,30345,3072 417226,80420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 250,001 250,10-1,331 210,101 250,10143177 782628,101 267,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458663,70663,700,00663,70663,7000423,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259370,00370,000,00370,00370,0000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 363,003 362,20-0,023 362,203 363,00826 8982 450,203 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 535,102 535,100,002 535,102 535,1012 5352 450,002 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251935,00935,000,00935,00935,0021 870864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300120,00120,000,00120,00120,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952700,20680,00-2,85677,50700,20204141 266479,60739,00
SPOLANABAASPOLACS000842495877,2075,00-2,8472,6077,20765 62467,1099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858147,40147,700,00147,40147,7016324 073108,30180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753230,30243,90+0,61230,30243,9000170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 930,001 930,00-3,011 930,001 930,00611 5801 825,002 200,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 420,003 420,200,003 420,003 420,20002 800,103 600,10
SUBTERRABAASBTERCS00050230501 200,001 091,00-4,751 091,001 200,005965 920905,201 183,60
ŠMERAL BRNOBAASMERACS0005029354160,10160,00-0,06160,00160,107812 481111,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 161,001 160,00-0,171 160,001 161,504248 754843,001 162,00
TATRABAATATRACS000501845648,5049,90+2,8848,5049,9021210 42229,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950867,00855,00-7,57855,00867,002118 123402,00925,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 276,401 276,50+0,011 276,401 276,5000932,001 326,00
TESLA KARLÍNBAATSLKACS0005021351110,00117,20+11,61110,00117,20586 79085,00140,80
TOMABAATOMACZ0005088559299,00299,70+6,57281,60299,7018053 25771,40331,10
TRANZABAATRANZCZ0005076356107,60107,600,00107,60107,60303 22899,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 350,201 350,300,001 350,201 350,30001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150079,5079,60+0,2579,2080,0020 4541 625 20949,5080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308159,50159,50+2,90159,50159,50800127 600124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 522,001 525,00+0,191 522,001 525,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 500,002 500,00+3,842 500,002 500,0037 5002 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.BAAJIPCZ000500585021,8021,90-4,3621,8021,900014,8043,10
VHOSBAAVHOSCZ00090472541 000,00975,00-2,50975,001 000,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,201 511,40+0,011 511,201 511,40001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 060,001 030,00-2,831 030,001 060,0000781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855820,0020,00+2,5620,0020,0050010 0009,0030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850360,00360,00-2,70360,00360,005018 000255,00417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056219,90219,90+4,51219,90219,9010122 210188,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353274,80274,800,00274,80274,8000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150270,00250,00-7,40250,00270,0000201,30349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657239,60219,50-8,46219,50239,606915 527149,00262,00
VULKANBAAVULKACZ0005100453293,00293,000,00293,00293,00164 688233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,1031,40+0,9631,1031,400023,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 160,003 160,00-1,253 160,003 160,00412 6402 383,003 200,00
ZČ ENERGETIKABAAZCENGCZ00050773544 400,704 400,700,004 400,704 400,7014 4014 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 150,004 150,000,004 150,004 150,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152381,20381,20+0,28381,20382,30155 719243,80418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 300,001 300,00+0,941 300,001 300,0033 9001 083,101 870,00