Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 22:38
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 12.07.2004

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.

11.06.200409.07.2004
13.07.200411.08.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852369,50381,60+1,32365,80381,6000145,00381,60
AMMANN CRBAASTVSTCS0005003755278,90290,90+2,35278,90290,9000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257346,00346,000,00346,00346,0000292,80366,00
AVIABAAAVIACS000502075925,1025,100,0025,1025,100019,0037,00
BMTBAABMTBOCS0005030758368,20370,000,00368,20370,0000334,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607236,40236,40-0,08236,40236,40307 092193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454766,70766,700,00766,70766,7000577,50862,00
BRISK TÁBORBAABRITACZ0005074856920,00920,00-3,15920,00920,0021 840605,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 033,001 036,00+0,291 033,001 036,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,00350,00-0,02350,00350,003010 500295,50428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207331,10331,10-0,03331,10331,10206 622255,30386,10
CONCORDIA INV.IFBFACONIFCZ0008021201287,80287,800,00287,80287,8000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 151,503 151,600,003 151,503 151,60002 950,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000659,20825,00
ČECHOFRACHTBAACECHFCZ00084134576 999,006 999,000,006 999,006 999,00004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556517,90517,90+0,07517,90517,9000460,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 021,0011 021,00-6,2911 021,0011 021,00111 0216 926,5011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156950,00950,000,00950,00950,0000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607435,10435,20-0,36435,10435,20300130 558250,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,70270,700,00270,70270,7000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457259,00259,00-0,42259,00259,004511 655132,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574178,4073,10-6,2873,1078,40503 81455,00127,40
ČEZ, A.S.BAACEZCZ0005112300182,80194,00+1,67182,80195,007 5311 465 375115,00196,40
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.LOUNYBAAELEKTCZ0005092353303,40303,400,00303,40303,4000250,10450,00
ENERGOAQUABAAENRGACS0008419750815,00815,000,00815,00815,0000660,00902,70
EUROVIA CSBAASTASZCS00050228541 799,901 799,900,001 799,901 799,90001 330,101 799,90
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
GUMOTEXBAAGUMOTCZ0005086751620,00620,10-0,98620,00620,1000620,10950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 070,202 070,300,002 070,202 070,30001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 292,801 292,80+0,211 292,801 292,8000891,201 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908187,70192,60+1,85187,70192,6000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001531,20533,50+3,57531,20533,5031 598510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904165,00165,00+3,12165,00165,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753855,60855,600,00855,60855,6000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657792,50818,10+0,06792,50818,1000562,20900,00
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
JIHOSTROJBAAJIHSTCS0005036367123,10123,10-1,99123,10123,10809 84856,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955331,20331,20-0,54331,20331,20247 949306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,000,002 900,002 900,00002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,004 050,000,004 050,004 050,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,600,001 550,601 550,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 663,402 663,400,002 663,402 663,40002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150495,10495,100,00495,10495,1000255,00495,10
KDYNIUMBAAKDYNICZ00050236552 907,002 907,000,002 907,002 907,00002 150,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 762,602 768,40+0,092 759,102 805,003831 062 6541 950,003 417,40
KOVOSVITBAAKOSVICS0005004464585,50586,00+1,03585,50586,002112 301351,00596,10
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 266,701 266,70-4,321 266,701 266,701012 667922,301 324,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335186,1086,100,0086,1086,100086,10164,00
K-T-V INVESTBAAKOTVACZ0009048955450,10450,10-0,48450,10450,1052 251400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 552,001 552,100,001 552,001 552,10001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251900,00900,00-1,27900,00900,001311 700800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853683,50677,70-0,83677,50683,9000561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804476,20476,20-1,08476,20476,2000225,80481,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 135,001 135,000,001 135,001 135,001011 3501 110,001 540,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,0030,00-6,2530,0030,0065019 50022,6034,90
MADETABAAJIMLECS0008420550660,10660,10-0,75660,10660,102113 862496,10670,00
MEDICAMENTABAAMEDIKCZ0008455755513,60513,600,00513,60513,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960122,60122,600,00122,60122,6000115,60179,00
METALIMEXBAAMETLXCS00084124582 300,002 300,00-0,692 300,002 300,002250 6001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759851,00851,000,00851,00851,0000330,00851,00
MOTORPALBAAMOTORCZ0005084558417,80417,800,00417,80417,8000240,00462,00
NKT CABLESBAAKABKLCZ0005082255700,10700,10-7,88700,10700,1021 400571,20760,00
OKDBAAOKDCZ0005100651344,10344,10-6,49344,10344,107626 152190,00399,00
OSTROJBAAOSTROCS0008435558261,70260,700,00260,70261,8000161,10278,40
O2 C.R.BAATELECCZ0009093209296,20299,80-4,09288,20300,206 9902 076 610245,00359,00
PARAMOBAAPARAMCZ0005091355536,00536,00+0,09536,00536,0021 072442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958115,70118,50+0,85115,70118,500091,50118,50
PHILIP MORRIS ČRBAATABAKCS000841886916 987,1017 060,50+0,5816 987,1017 060,5048815 60112 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 522,501 522,500,001 522,501 522,5000840,801 522,50
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652230,10230,100,00230,10230,10163 68295,40260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 040,502 041,50-2,432 040,502 041,50001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158630,80630,800,00630,80630,8000588,00856,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 905,602 905,60-1,752 905,602 905,6025 8112 502,103 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,103 000,100,003 000,103 000,10002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 325,601 325,600,001 325,601 325,60001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154189,10189,100,00189,10189,100092,10189,10
RMS MEZZANINEBAAPVTCS00084162511 720,501 717,00-0,201 717,001 736,80001 619,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 275,101 275,10+5,011 275,101 275,1022 550500,001 580,00
SČ ARMATURKABAASCARMCS0005003854154,70154,70+5,16154,70154,702309115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 366,702 366,700,002 366,702 366,70002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 846,402 851,10-0,662 846,402 851,10002 700,003 655,00
SELGENBAASELGECZ0009033650536,10536,100,00536,10536,1021 072253,20536,10
SETUZABAASETUZCZ0008460052340,00340,20+0,05340,00340,2000261,10420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 171,401 171,40-2,461 171,401 171,4055 857743,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458695,00695,100,00695,00695,1000573,60738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259402,80402,800,00402,80402,8000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 385,003 395,80+0,323 385,003 395,80002 700,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 650,002 525,00-4,712 525,002 650,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251610,00560,50-7,35560,50610,005533 451560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230098,4098,40+0,1098,4098,400095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952726,70712,10+1,32709,00727,0000517,20739,00
SPOLANABAASPOLACS000842495860,1060,100,0060,1060,100056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858149,00149,00-1,52149,00149,00152 235119,80180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753196,60196,60+3,69196,60196,6000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 879,001 908,00-1,171 879,001 908,00713 2371 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 095,004 095,000,004 095,004 095,00002 820,004 095,00
SUBTERRABAASBTERCS00050230501 117,101 117,100,001 117,101 117,1000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354175,00175,000,00175,00175,0000129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 380,001 380,000,001 380,001 380,00001 000,001 640,10
TATRABAATATRACS000501845636,0038,50+2,6636,0038,501 35251 60729,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 240,001 222,50-1,411 222,501 240,0000436,701 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 308,801 308,800,001 308,801 308,80001 149,301 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,000087,30140,80
TOMABAATOMACZ0005088559248,70260,10-3,88248,70260,10389 77085,10331,10
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
UNIPETROLBAAUNIPECZ000909150073,4073,200,0072,7073,401 800131 83755,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308169,00164,50-2,66164,50169,0000132,00175,00
UNITED ENERGYBAAPSZTECS00084586591 550,001 550,000,001 550,001 550,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 740,002 740,000,002 740,002 740,0025 4802 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 935,503 935,500,003 935,503 935,50003 000,004 019,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658329,80329,80-0,06329,80329,8000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585025,9023,20-4,1323,2025,903257 87814,8029,70
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 216,101 216,20+5,641 216,101 216,2000781,001 231,00
VÍTKOVICEBAAVITKOCZ000509855822,1024,90+9,2122,1024,9022 283516 64511,7030,30
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.TRUTNOVBAAVOKTUCZ0009058657201,20201,200,00201,20201,2000171,20262,00
VULKANBAAVULKACZ0005100453300,20300,80+0,19300,20300,8000233,30374,00
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 501,103 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 184,104 184,10-0,024 184,104 184,1014 1844 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 650,004 650,000,004 650,004 650,00003 355,004 650,00
ŽĎASBAAZDASCS0005031152360,00360,00-5,48360,00360,003010 800300,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 377,801 377,800,001 377,801 377,80001 083,101 870,00