Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 10:24
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 14.05.2004

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.

14.04.200413.05.2004
17.05.200414.06.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852336,30337,80+2,92336,30337,8000132,10343,10
AMMANN CRBAASTVSTCS0005003755279,00280,80+0,17279,00280,8000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,00350,100,00350,00350,1000292,80400,00
AVIABAAAVIACS000502075926,3026,300,0026,3026,300019,0037,00
BMTBAABMTBOCS0005030758432,00432,000,00432,00432,0000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607253,20253,20+0,39253,20253,20102 532183,10260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454751,20788,60+4,97751,20788,6000541,00788,60
BRISK TÁBORBAABRITACZ00050748561 150,001 150,000,001 150,001 150,0000550,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 020,001 020,000,001 020,001 020,0000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009297,20297,70+0,33297,20297,7000253,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207360,50360,500,00360,50360,5000205,30386,10
CONCORDIA INV.IFBFACONIFCZ0008021201276,00276,10+0,03276,00276,1000249,10308,50
CONSUS IFBFACONINCZ0008028305100,0094,00+1,0794,00100,001 540153 76048,00105,00
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.PLAVBABAACSNAPCZ0008413556516,60521,20+0,65516,60521,2000426,10561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 258,0011 275,10+2,3511 258,0011 275,10005 520,5011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 015,001 015,00-1,211 015,001 015,006565 975825,601 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607435,00440,00+0,91435,00442,00918401 883198,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752251,00263,50+4,98251,00263,5000200,10358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457237,00237,00+1,28237,00237,005412 798111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574180,0077,00+1,5877,0080,1029623 54355,00127,40
ČEZ, A.S.BAACEZCZ0005112300166,80174,40+4,74166,50175,009 9011 693 951106,00196,40
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 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 735,501 735,50+2,051 735,501 735,50001 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 203,0016 203,00-1,2116 203,0016 203,00116 20311 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 150,002 150,00+2,322 150,002 150,001532 2501 945,002 780,00
HYPOTEČNÍ BANKABACREGICZ00080305091 265,301 270,90+1,291 265,301 270,9000790,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 399,002 399,000,002 399,002 399,00001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908157,00157,00-1,99157,00157,0000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001594,80594,80-4,52594,80594,8000480,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904170,00170,000,00170,00170,0000110,00288,00
JÁCHYMOV PMBAALAZJACS0008446753855,00870,60-1,90855,00870,6000760,501 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657780,10820,00+5,33780,10820,0064 760562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 590,502 600,00+0,362 590,502 600,00002 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
JIHOSTROJBAAJIHSTCS0005036367133,40133,400,00133,40133,400056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955323,20323,20-0,06323,20323,2061 939306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 930,002 930,00-0,342 930,002 930,0025 8602 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 510,004 510,000,004 510,004 510,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,600,001 550,601 550,60001 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
KAROSERIABAAAVIABCS0005032150378,00387,90+2,61378,00387,9000255,00395,90
KDYNIUMBAAKDYNICZ00050236552 800,002 803,30+0,112 800,002 803,30002 145,502 900,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 663,002 657,90-0,222 645,002 712,30331882 0421 825,903 417,40
KOVOSVITBAAKOSVICS0005004464400,00440,00+10,00400,00440,00312136 080351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 102,301 102,300,001 102,301 102,3000922,301 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,5095,50-1,6495,5095,50302 86588,10164,00
K-T-V INVESTBAAKOTVACZ0009048955463,10463,100,00463,10463,1000400,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 333,101 333,100,001 333,101 333,10001 000,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,00950,00-9,78950,00950,0076 650700,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853699,30699,30+1,58699,30699,3000501,00733,00
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 ŠUMPERKBAASTPSUCZ000501580028,0028,00+3,3228,0028,001504 20022,2034,90
LIBERTY OSTRAVABAANOVHUCZ0005098251680,10680,000,00668,60710,003 2602 270 476113,00800,00
MADETABAAJIMLECS0008420550656,90635,50+5,25635,50656,903019 600460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755520,00520,000,00520,00520,0000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960146,90146,90+2,15146,90146,900096,00179,00
METALIMEXBAAMETLXCS00084124582 345,002 345,00+2,282 345,002 345,0037 0351 720,002 345,00
MILETABAAMILETCS000502745764,8064,800,0064,8064,800054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759470,00470,000,00470,00470,0000330,00485,30
MOTORPALBAAMOTORCZ0005084558331,20331,200,00331,20331,2051 656240,00331,20
NKT CABLESBAAKABKLCZ0005082255662,10662,10+0,15662,10662,1021 324544,00696,70
OKDBAAOKDCZ0005100651380,00365,10-1,32363,10380,001 949738 206180,10380,10
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
OSTROJBAAOSTROCS0008435558242,00242,10+0,83242,00242,10389 199160,00278,40
O2 C.R.BAATELECCZ0009093209315,70319,50+0,47315,70325,502 409776 345245,00380,00
PARAMOBAAPARAMCZ0005091355590,00590,00+4,36590,00590,0000442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958101,10106,10+4,94101,10106,100087,70111,20
PHILIP MORRIS ČRBAATABAKCS000841886917 025,0016 542,20-4,0616 542,2017 050,0011185 41911 330,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 162,401 162,400,001 162,401 162,4000783,201 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652235,00236,90+0,80235,00245,200091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 043,702 048,20+0,272 043,702 048,20001 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158610,60610,60-6,22610,60610,6084 885610,60908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 005,603 006,00+0,153 005,603 006,00002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 925,002 925,00-6,772 925,002 925,0012 9252 541,203 200,00
PSVSBAAPRSVOCZ00051115001 322,201 322,300,001 322,201 322,3000995,101 350,10
RAAB KARCH.STAVIVABAARAABCZ0005101154158,70166,20+2,15158,70166,200092,10166,20
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,00+0,472 000,002 000,0036 0001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 560,101 560,00-1,261 560,001 560,101523 401411,001 580,00
SČ ARMATURKABAASCARMCS0005003854140,00140,000,00140,00140,0000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 341,502 341,60+1,662 341,502 350,70002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 940,002 940,000,002 940,002 940,00002 700,003 655,00
SELGENBAASELGECZ0009033650482,00482,000,00482,00482,0000253,20482,00
SETUZABAASETUZCZ0008460052362,80352,80+2,08352,80362,8000226,80420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 222,101 222,100,001 222,101 222,102024 442628,101 267,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458684,00684,00+9,89684,00684,002013 680423,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259370,00370,000,00370,00370,0000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 362,103 362,10+0,023 362,103 362,101136 9832 450,203 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 420,202 420,000,002 420,002 420,20002 420,002 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251935,00935,000,00935,00935,0000864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300120,00118,70-1,08118,70120,000095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952690,00680,00-1,44679,00700,00822574 184479,60739,00
SPOLANABAASPOLACS000842495872,8072,80+0,1372,8072,8039228 53867,1099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858147,70147,80+0,06147,40147,80547 974108,30180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753225,60225,60+1,98225,60225,6000170,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 931,001 932,00+0,101 931,001 932,001732 8371 825,002 200,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 420,103 600,00+5,253 420,103 600,00002 800,103 600,10
SUBTERRABAASBTERCS00050230501 082,801 082,80+1,191 082,801 082,8000905,201 183,60
ŠMERAL BRNOBAASMERACS0005029354160,00165,00+10,00160,00165,007011 450111,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 200,001 200,000,001 200,001 200,0000843,001 200,00
TATRABAATATRACS000501845647,0047,00-2,0847,0047,0025612 03229,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950866,00866,00-4,41866,00866,0021 732402,00925,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 276,401 276,500,001 276,401 276,5000932,001 326,00
TESLA KARLÍNBAATSLKACS0005021351125,70125,70+4,48125,70125,70162 01185,00140,80
TOMABAATOMACZ0005088559275,00270,00-5,49270,00275,0016444 63571,40331,10
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
UNIPETROLBAAUNIPECZ000909150079,8079,80-0,2579,8080,2016 0321 282 30249,5080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,007980135,00180,00
UNITED ENERGYBABPSZTECZ0005113308152,00152,00-2,56152,00152,00162 432124,00160,00
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 916,603 926,60+0,253 916,603 926,60002 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,20301,30+0,03301,20301,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,4021,40+3,3821,4021,402655614,8043,10
VHOSBAAVHOSCZ0009047254975,00975,000,00975,00975,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 512,101 512,100,001 512,101 512,102945 8491 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 030,001 030,00+1,981 030,001 030,0000781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855820,5020,50-6,8120,5020,502 77056 7859,0030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850362,50362,500,00362,50362,5000255,00417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056210,50210,00-0,23210,00210,5000188,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353274,80274,800,00274,80274,8000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150249,90249,90-0,04249,90249,9000201,30349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657225,30225,000,00225,00225,3000149,00262,00
VULKANBAAVULKACZ0005100453300,10300,10+2,42300,10300,1000233,30392,40
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 160,003 160,000,003 160,003 160,00002 383,003 200,00
ZČ ENERGETIKABAAZCENGCZ00050773544 401,804 401,900,004 401,804 401,90004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 150,004 300,00+3,614 150,004 300,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152380,10380,10-1,42380,10380,1041 520243,80418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 358,301 399,20+2,791 358,301 399,20001 083,101 870,00