Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 13:07
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 13.05.2004

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.

13.04.200412.05.2004
14.05.200414.06.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852329,70328,20+0,82328,20331,109631 582132,10343,10
AMMANN CRBAASTVSTCS0005003755277,80280,30+0,89277,80280,3000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,00350,100,00350,00350,1000292,80400,00
AVIABAAAVIACS000502075926,3026,300,0026,3026,300019,0037,00
BMTBAABMTBOCS0005030758432,00432,00+0,06432,00432,00125 184365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607252,20252,20+0,03252,20252,205012 610183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454751,20751,200,00751,20751,2043 005541,00788,60
BRISK TÁBORBAABRITACZ00050748561 150,001 150,000,001 150,001 150,001011 500550,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 020,001 020,000,001 020,001 020,0000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009296,70296,70+0,40296,70296,703890253,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207360,50360,50+2,88360,50360,5000205,30386,10
CONCORDIA INV.IFBFACONIFCZ0008021201276,00276,00-6,53276,00276,007019 320249,10308,50
CONSUS IFBFACONINCZ000802830590,5093,00+3,3390,5093,001 970187 08548,00105,00
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 503,005 503,000,005 503,005 503,00003 151,207 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556513,40517,80+1,90513,40517,8000426,10561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 016,0011 016,000,0011 016,0011 016,00111 0165 520,5011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 027,501 027,50+1,231 027,501 027,5000825,601 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607442,50436,00-1,58436,00445,101 002443 159198,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752251,00251,000,00251,00251,006015 060200,10358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025858,1058,70+1,0358,1058,700030,0062,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457230,10234,00+2,18230,00237,1022552 093111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574175,8075,80-1,0475,8075,80201 51655,00127,40
ČEZ, A.S.BAACEZCZ0005112300175,00166,50-4,91165,50175,3021 3793 664 184106,00196,40
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 001,601 005,60-0,431 001,601 020,0000475,101 185,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353322,30322,300,00322,30322,3000250,10490,10
ENERGOAQUABAAENRGACS0008419750800,00800,000,00800,00800,0000600,00902,70
EUROVIA CSBAASTASZCS00050228541 700,501 700,50+0,021 700,501 700,5011 7011 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 101,102 101,100,002 101,102 101,1012 1011 945,002 780,00
HYPOTEČNÍ BANKABACREGICZ00080305091 260,001 254,70-0,421 254,601 270,9000790,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 399,002 399,00+4,752 399,002 399,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908153,80160,20+0,94153,80160,2000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001623,00623,00+9,93623,00623,0010062 300480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904170,00170,000,00170,00170,0000110,00288,00
JÁCHYMOV PMBAALAZJACS0008446753855,00887,50+4,41855,00887,5000760,501 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657778,50778,50+9,98778,30778,501410 898562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 590,502 590,50-0,362 590,502 590,50002 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
JIHOSTROJBAAJIHSTCS0005036367133,40133,40+2,53133,40133,40141 86856,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955323,30323,40+0,09323,30323,4000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 940,002 940,000,002 940,002 940,00002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 100,004 510,00+10,004 100,004 510,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,60+3,291 550,601 550,60001 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
KAROSERIABAAAVIABCS0005032150378,00378,00+5,00378,00378,0000255,00395,90
KDYNIUMBAAKDYNICZ00050236552 660,202 800,00+5,252 660,202 800,00002 145,502 900,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 757,502 663,90-1,842 663,302 764,003781 023 5951 825,903 417,40
KOVOSVITBAAKOSVICS0005004464400,00400,00-3,49400,00400,003012 000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 102,301 102,300,001 102,301 102,3000922,301 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335194,8097,10+7,2994,8097,100088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955463,10463,10+9,47463,10463,1000400,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 333,101 333,100,001 333,101 333,10001 000,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ00084312511 053,501 053,00-0,041 053,001 053,5000700,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853699,30688,40-1,24688,30699,3000501,00733,00
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 ŠUMPERKBAASTPSUCZ000501580029,0027,10-6,5527,1029,000022,2034,90
LIBERTY OSTRAVABAANOVHUCZ0005098251673,20680,00+1,32661,40690,002 5471 713 865113,00800,00
MADETABAAJIMLECS0008420550580,60603,80+1,63579,10603,8000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755520,00520,000,00520,00520,0000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960143,80143,800,00143,80143,807410 64196,00179,00
METALIMEXBAAMETLXCS00084124582 292,602 292,60+3,272 292,602 292,60001 720,002 317,00
MILETABAAMILETCS000502745764,8064,80-8,6064,8064,80638954,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759470,00470,000,00470,00470,0000330,00485,30
MOTORPALBAAMOTORCZ0005084558321,20331,20+1,28321,20331,20309 736240,00331,20
NKT CABLESBAAKABKLCZ0005082255662,50661,100,00661,10662,502214 571544,00696,70
OKDBAAOKDCZ0005100651360,10370,00+3,35350,00378,802 310857 454180,10380,10
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
OSTROJBAAOSTROCS0008435558240,10240,10-3,45240,10240,10194 562160,00278,40
O2 C.R.BAATELECCZ0009093209324,00318,00-2,15318,00329,905 6871 844 629245,00380,00
PARAMOBAAPARAMCZ0005091355565,30565,30+0,01565,30565,3000442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958101,10101,10-3,80101,10101,1013813 95287,70111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 340,4017 243,10-0,7317 096,1017 544,001141 986 08011 330,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 162,401 162,40+5,001 162,401 162,4000783,201 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652235,10235,00-2,20235,00235,10388 93391,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 038,702 042,60+2,232 038,702 042,60001 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158651,10651,10-0,68651,10651,1085 209626,70908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 890,103 001,20+3,922 890,103 001,20411 7832 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.STAVIVABAARAABCZ0005101154158,00162,70+2,97158,00162,700092,10162,70
RMS MEZZANINEBAAPVTCS00084162511 990,601 990,600,001 990,601 990,60001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 560,101 580,00+1,261 560,101 580,001828 142411,001 580,00
SČ ARMATURKABAASCARMCS0005003854140,00140,000,00140,00140,00121 680115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 303,302 303,30+1,012 303,302 303,30818 4262 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 940,002 940,000,002 940,002 940,00002 700,003 655,00
SELGENBAASELGECZ0009033650482,00482,000,00482,00482,008642 964253,20482,00
SETUZABAASETUZCZ0008460052345,60345,60+0,08345,60345,6041 382226,80420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 210,501 222,10-2,231 210,501 222,104048 652628,101 267,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458622,40622,40-6,22622,40622,4042 490423,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259370,00370,000,00370,00370,0000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 362,203 361,10-0,033 361,103 362,20413 4472 450,203 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 420,002 420,00-4,542 420,002 420,0024 8402 420,002 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251935,00935,000,00935,00935,0000864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300120,00120,000,00120,00120,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952680,00690,00+1,47675,50691,209766 339479,60739,00
SPOLANABAASPOLACS000842495873,9072,70-3,0672,7073,90322 35067,1099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858147,70147,700,00147,70147,70547 976108,30180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753221,20221,20-9,30221,20221,20102 212170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 930,001 930,000,001 930,001 930,001325 0901 825,002 200,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 420,103 420,200,003 420,103 420,20002 800,103 600,10
SUBTERRABAASBTERCS00050230501 090,001 070,00-1,921 070,001 090,008490 960905,201 183,60
ŠMERAL BRNOBAASMERACS0005029354150,00150,00-6,25150,00150,009614 400111,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 200,001 200,00+3,441 200,001 200,0000843,001 200,00
TATRABAATATRACS000501845648,0048,00-3,8047,9048,000029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950863,00906,00+5,96863,00906,0000402,00925,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 276,401 276,500,001 276,401 276,5000932,001 326,00
TESLA KARLÍNBAATSLKACS0005021351120,30120,30+2,64120,30120,300085,00140,80
TOMABAATOMACZ0005088559285,70285,70-4,67285,70285,707922 57071,40331,10
TRANZABAATRANZCZ0005076356107,60107,600,00107,60107,600099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 350,201 350,300,001 350,201 350,30001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150079,5080,00+0,5079,2080,0016 2591 299 68949,5080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308155,50156,00-2,19155,50156,0000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 525,001 525,000,001 525,001 525,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 500,102 500,100,002 500,102 500,10002 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.BAAJIPCZ000500585020,7020,70-5,4720,7020,70901 86314,8043,10
VHOSBAAVHOSCZ0009047254975,00975,000,00975,00975,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 511,401 512,10+0,041 511,401 512,10001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 010,001 010,00-1,941 010,001 010,0066 060781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855821,1022,00+10,0020,5022,002435 2409,0030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850362,50362,50+0,69362,50362,5000255,00417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056210,50210,50-4,27210,50210,5000188,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353274,80274,800,00274,80274,8000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150250,00250,000,00250,00250,009022 500201,30349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657225,00225,00+2,50225,00226,3000149,00262,00
VULKANBAAVULKACZ0005100453293,00293,000,00293,00293,00123 516233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,4031,400,0031,4031,400023,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 160,003 160,000,003 160,003 160,0026 3202 383,003 200,00
ZČ ENERGETIKABAAZCENGCZ00050773544 401,504 401,60+0,024 401,504 401,60004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 150,004 150,000,004 150,004 150,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152385,60385,60+1,15385,60385,60103 856243,80418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 361,101 361,10+4,701 361,101 361,10001 083,101 870,00