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 - 13.07.2004

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.

11.06.200412.07.2004
14.07.200412.08.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852377,70373,70-2,07373,70377,7000145,00381,60
AMMANN CRBAASTVSTCS0005003755281,90281,90-3,09281,90281,9000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257346,00346,000,00346,00346,0000292,80366,00
AVIABAAAVIACS000502075925,1025,100,0025,1025,100019,0037,00
BMTBAABMTBOCS0005030758368,40368,40-0,43368,40368,4000334,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607236,70236,70+0,12236,70236,7000193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454766,70766,700,00766,70766,7000577,50862,00
BRISK TÁBORBAABRITACZ0005074856920,00920,000,00920,00920,0000605,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 036,001 036,000,001 036,001 036,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,10350,10+0,02350,10350,1062 101295,50428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207331,10331,100,00331,10331,1000255,30386,10
CONCORDIA INV.IFBFACONIFCZ0008021201287,80287,800,00287,80287,8000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 151,503 146,50-0,163 146,503 151,50002 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.PLAVBABAACSNAPCZ0008413556518,00518,10+0,03518,00518,1000460,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 021,0011 021,000,0011 021,0011 021,00006 926,5011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156950,00950,000,00950,00950,0000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607438,00438,00+0,64438,00438,0014463 072250,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,70275,10+1,62270,70275,1000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457254,50254,50-1,73254,50254,504110 435132,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574175,6076,80+5,0675,6076,800055,00127,40
ČEZ, A.S.BAACEZCZ0005112300192,30192,70-0,67192,30193,30892172 067115,00196,40
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 150,000,0016 150,0016 150,000011 511,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751617,60617,00-0,49617,00617,6000617,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 070,302 070,300,002 070,302 070,30001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 290,001 290,00-0,211 290,001 290,0000891,201 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908192,60192,600,00192,60192,6000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,50533,500,00533,50533,5000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904165,00165,000,00165,00165,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753855,60855,600,00855,60855,6000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657792,50792,50-3,12792,50792,5000562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 360,002 360,00-4,762 360,002 360,0012 3602 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
JIHOSTROJBAAJIHSTCS0005036367123,10123,100,00123,10123,100056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955340,70340,70+2,86340,70340,7000306,00370,00
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
KAROSERIABAAAVIABCS0005032150502,30507,30+2,46502,30507,3000255,00507,30
KDYNIUMBAAKDYNICZ00050236552 907,002 907,000,002 907,002 907,00002 150,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 900,002 784,70+0,582 783,502 900,005731 611 7661 950,003 417,40
KOVOSVITBAAKOSVICS0005004464609,00609,60+4,02609,00609,6000351,00609,60
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 274,101 266,700,001 266,701 274,1000922,301 324,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335194,7094,70+9,9894,7094,700086,10164,00
K-T-V INVESTBAAKOTVACZ0009048955450,10450,100,00450,10450,1000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 552,001 532,00-1,291 532,001 552,00001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251900,00900,000,00900,00900,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853673,10652,00-3,79652,00673,1000561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804476,20476,200,00476,20476,2000225,80481,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 135,001 135,000,001 135,001 135,00001 110,001 540,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,0030,000,0030,0030,000022,6034,90
MADETABAAJIMLECS0008420550660,10660,100,00660,10660,1000496,10670,00
MEDICAMENTABAAMEDIKCZ0008455755513,60513,600,00513,60513,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960122,30122,30-0,24122,30122,30222 691115,60179,00
METALIMEXBAAMETLXCS00084124582 315,502 315,50+0,672 315,502 315,50001 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 CABLESBAAKABKLCZ0005082255700,20700,20+0,01700,20700,2000571,20760,00
OKDBAAOKDCZ0005100651344,40344,40+0,08344,40344,4000190,00399,00
OSTROJBAAOSTROCS0008435558260,70260,700,00260,70260,7000161,10278,40
O2 C.R.BAATELECCZ0009093209300,00301,20+0,46300,00301,2011133 313245,00359,00
PARAMOBAAPARAMCZ0005091355553,00553,00+3,17553,00553,0000442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958117,10117,10-1,18117,10117,100091,50118,50
PHILIP MORRIS ČRBAATABAKCS000841886916 919,7016 919,70-0,8216 919,7016 919,70116 92012 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 522,501 522,500,001 522,501 522,5000840,801 522,50
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652230,10230,100,00230,10230,100095,40260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 041,002 017,50-1,172 017,502 041,00001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158624,10624,10-1,06624,10624,1000588,00856,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 967,502 967,50+2,132 967,502 967,50002 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 717,001 717,000,001 717,001 717,00001 619,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 283,001 283,00+0,611 283,001 283,0000500,001 580,00
SČ ARMATURKABAASCARMCS0005003854154,10154,10-0,38154,10154,1000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 366,702 366,700,002 366,702 366,70002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 848,702 848,70-0,082 848,702 848,70002 700,003 655,00
SELGENBAASELGECZ0009033650537,00537,00+0,16537,00537,0000253,20537,00
SETUZABAASETUZCZ0008460052340,00340,00-0,05340,00340,0000261,10420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 215,701 215,70+3,781 215,701 215,7000743,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458695,00695,00-0,01695,00695,0000573,60738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259402,80402,800,00402,80402,8000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 315,003 315,00-2,373 315,003 315,001239 7802 700,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 618,702 618,70+3,712 618,702 618,70002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251626,50626,50+11,77626,50626,5000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230098,4098,400,0098,4098,400095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952714,00714,00+0,26714,00714,002517 850517,20739,00
SPOLANABAASPOLACS000842495860,1060,100,0060,1060,100056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858152,00152,00+2,01152,00152,0000119,80180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753196,60196,600,00196,60196,6000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 926,001 926,00+0,941 926,001 926,00001 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
TATRABAATATRACS000501845639,2039,20+1,8139,2039,200029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 200,001 200,00-1,841 200,001 200,001619 200436,701 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 308,801 308,800,001 308,801 308,80001 149,301 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,000087,30140,80
TOMABAATOMACZ0005088559270,00275,00+5,72270,00275,000085,10331,10
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
UNIPETROLBAAUNIPECZ000909150073,3073,30+0,1373,3073,3019214 07455,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308164,50164,500,00164,50164,5000132,00175,00
UNITED ENERGYBAAPSZTECS00084586591 550,001 550,000,001 550,001 550,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 740,002 740,000,002 740,002 740,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 935,503 935,500,003 935,503 935,50003 000,004 019,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658329,80329,800,00329,80329,8000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585024,4024,40+5,1724,4024,403007 32014,8029,70
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 231,001 231,00+1,211 231,001 231,0011 231781,001 231,00
VÍTKOVICEBAAVITKOCZ000509855825,0025,00+0,4025,0025,001 10027 50011,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850358,00358,00+0,56358,00358,0000305,10417,00
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
VULKANBAAVULKACZ0005100453300,70300,70-0,03300,70300,7000233,30374,00
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 102,003 102,000,003 102,003 102,00002 501,103 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 185,204 185,20+0,024 185,204 185,20004 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 650,004 650,000,004 650,004 650,00003 355,004 650,00
ŽĎASBAAZDASCS0005031152385,00385,00+6,94385,00385,0000300,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 351,101 351,10-1,931 351,101 351,10001 083,101 870,00