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 - 15.06.2004

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.

14.05.200414.06.2004
16.06.200415.07.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852347,00347,00+9,98347,00347,003612 492142,10352,30
AMMANN CRBAASTVSTCS0005003755262,10264,60+0,95262,10264,6000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257315,10315,100,00315,10315,1000292,80400,00
AVIABAAAVIACS000502075925,1025,100,0025,1025,10922619,0037,00
BMTBAABMTBOCS0005030758368,10368,10-9,13368,10368,10207 362368,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607256,50257,00-0,42256,40257,0015940 847193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454862,00862,00+6,56862,00862,0010388 786577,50862,00
BRISK TÁBORBAABRITACZ00050748561 000,001 000,000,001 000,001 000,001010 000605,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 033,001 033,000,001 033,001 033,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,00350,000,00350,00350,0000260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207322,30334,90+3,90322,30334,9000224,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201280,00280,00+1,67275,30280,0000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 272,703 298,30-0,043 272,703 298,30002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00825,00
ČECHOFRACHTBAACECHFCZ00084134575 101,005 101,300,005 101,005 101,80004 157,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556538,70538,700,00538,70538,7000460,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 000,0011 000,000,0011 000,0011 000,00111 0006 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156920,00920,000,00920,00920,0000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607395,60410,00+2,04395,60417,10877357 460215,80522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00257,00-4,81257,00270,0000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457252,10252,00+0,39252,00265,0018045 753111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574177,1076,10-1,1676,1077,1028421 75355,00127,40
ČEZ, A.S.BAACEZCZ0005112300177,40179,80+1,12177,00179,803 709661 592106,30196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051348,70348,90-0,31348,70348,9000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 789,401 789,400,001 789,401 789,40001 648,801 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353337,80337,80+1,99337,80337,80103 378250,10490,10
ENERGOAQUABAAENRGACS0008419750811,00811,000,00811,00811,0000629,20902,70
EUROVIA CSBAASTASZCS00050228541 675,201 676,30-2,371 675,201 676,30001 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 305,6016 305,200,0016 305,2016 305,600011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751701,60701,60+2,81701,60701,6000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 117,002 047,10-3,302 039,702 117,00001 945,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 282,501 282,500,001 282,501 282,5000818,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908188,00188,000,00188,00188,0000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001578,10578,100,00578,10578,10105 781500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904158,60158,60+9,98158,60158,6000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753905,10904,70-1,51900,30905,1000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657802,60849,00+2,58802,60849,002217 834562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 518,502 482,50-1,422 482,502 518,50002 052,002 676,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 950,002 950,000,002 950,002 950,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158413,10413,100,00413,10413,1000370,10451,00
JIHOSTROJBAAJIHSTCS0005036367131,00132,00+0,76131,00132,000056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955329,30329,300,00329,30329,3092 964306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 878,002 878,00-3,712 878,002 878,00411 5122 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 000,004 000,00-4,764 000,004 000,00520 0002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,600,001 550,601 550,60001 490,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 837,502 837,50+4,892 837,502 837,50002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150459,30465,50-0,61452,80465,5000255,00468,40
KDYNIUMBAAKDYNICZ00050236552 960,102 960,100,002 960,102 960,10002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 836,202 815,20-0,312 815,202 836,30340964 1301 825,903 417,40
KOVOSVITBAAKOSVICS0005004464495,00495,00-8,92495,00495,003316 335351,00544,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 241,701 241,700,001 241,701 241,7000922,301 249,10
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351112,60112,600,00112,60112,600088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955468,10468,10+9,98468,10468,101468400,00564,80
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 649,501 649,500,001 649,501 649,50001 022,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251827,80827,80-7,32827,80827,8075 795810,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853735,20735,40+4,07735,20735,4000561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804319,90319,90+9,96319,90319,9000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 224,701 224,70+0,081 224,701 224,70001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,7030,900,0030,6030,900022,2034,90
MADETABAAJIMLECS0008420550563,00563,60+2,00563,00563,6000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755507,60507,60+3,02507,60507,6063 046352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960120,00120,00-4,76120,00120,00182 160115,60179,00
METALIMEXBAAMETLXCS00084124582 203,202 203,20-2,082 203,202 203,201226 4381 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759580,10590,10+1,72580,10590,1000330,00590,10
MOTORPALBAAMOTORCZ0005084558398,70402,60+5,61398,70402,6000240,00402,60
NKT CABLESBAAKABKLCZ0005082255680,80680,80-2,08680,80680,8042 723563,30696,70
OKDBAAOKDCZ0005100651382,30383,00+0,26382,30383,006123 334180,10399,00
OSTROJBAAOSTROCS0008435558261,70262,80+0,42261,70262,8000161,10278,40
O2 C.R.BAATELECCZ0009093209325,60325,00-0,15325,00325,60564183 318245,00359,00
PARAMOBAAPARAMCZ0005091355521,70521,70+0,13521,70521,7042 087442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958102,90102,900,00102,90102,900090,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 966,1017 070,80+1,4216 966,1017 070,8041696 17812 286,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 329,901 329,90+4,691 329,901 329,905167 825840,801 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652230,40230,40-0,38230,40230,400091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 093,502 100,10+0,312 093,502 100,10001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158663,80686,00+1,17663,80686,0000588,00860,20
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 159,503 057,80-3,153 057,803 159,50002 360,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 102,403 102,700,003 102,403 102,70002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 397,501 397,500,001 397,501 397,50001 151,301 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154171,00171,20+0,11171,00171,200092,10178,10
RMS MEZZANINEBAAPVTCS00084162511 999,001 999,000,001 999,001 999,00001 701,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 201,701 073,00-7,381 073,001 201,701821 245500,001 580,00
SČ ARMATURKABAASCARMCS0005003854131,60131,60+0,22131,60131,6000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 320,602 320,60-0,542 320,602 320,60002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 971,802 971,800,002 971,802 971,80002 700,003 655,00
SELGENBAASELGECZ0009033650485,50485,60+0,04485,50485,6000253,20485,60
SETUZABAASETUZCZ0008460052341,20341,200,00341,20341,2072 388241,30420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 266,401 266,40+1,661 266,401 266,40460588 664700,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00290,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458695,00695,00-5,89695,00695,002013 900495,00738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259385,80385,80+0,18385,80385,8000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 304,403 304,400,003 304,403 304,4013 3042 616,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 550,002 550,100,002 550,002 550,10002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251961,00969,90+2,74960,10969,90111106 819864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300111,40111,400,00111,40111,400095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952692,30700,00+1,14692,30720,00252180 522501,10739,00
SPOLANABAASPOLACS000842495867,0063,10-7,6163,1067,0018111 65963,1099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858150,00150,00+2,59150,00150,00294 350117,70180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,30186,300,00186,30186,3000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 905,601 905,60-0,051 905,601 905,6011 9061 825,002 090,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 987,803 987,800,003 987,803 987,80002 800,103 987,80
SUBTERRABAASBTERCS00050230501 057,301 057,30-9,971 057,301 057,301414 802910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354163,10164,20+0,73163,10164,2000122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 633,301 633,200,001 633,101 633,4000860,001 633,20
TATRABAATATRACS000501845635,8035,80+7,1835,8035,8050017 90029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 195,101 195,100,001 195,101 195,1055 976419,201 227,70
TEPLÁRNY BRNOBAATPLBOCS00084521571 290,001 290,000,001 290,001 290,00001 062,201 430,00
TESLA KARLÍNBAATSLKACS0005021351130,40130,400,00130,40130,400085,00140,80
TOMABAATOMACZ0005088559251,00251,000,00251,00251,00307 53074,00331,10
TRANZABAATRANZCZ0005076356107,60107,600,00107,60107,600099,00134,30
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150073,5073,00-1,3573,0074,203 151231 53751,5080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308154,50155,00+0,38154,50155,0000132,00160,00
UNITED ENERGYBAAPSZTECS00084586591 506,801 506,800,001 506,801 506,80001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 501,002 501,000,002 501,002 501,00410 0042 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 775,103 775,100,003 775,103 775,10002 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658298,00298,00-3,21298,00298,001298245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585019,4019,40-3,0019,4019,4078115 15114,8029,70
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 560,301 560,300,001 560,301 560,30001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 057,701 057,700,001 057,701 057,7000781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855821,0021,00-8,2921,0021,00551 15511,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850375,60375,60+4,15375,60375,6000305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353252,20252,200,00252,20252,2000187,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150242,30242,30+9,98242,30242,3000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657220,10220,100,00220,10220,1000149,00262,00
VULKANBAAVULKACZ0005100453300,10300,200,00300,10300,2000233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,8031,800,0031,8031,800023,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 071,503 071,50+5,363 071,503 071,50002 410,203 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 300,204 300,200,004 300,204 300,20004 300,106 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 400,004 400,000,004 400,004 400,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152377,50377,50+2,74377,50377,5000250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 327,901 327,900,001 327,901 327,90001 083,101 870,00