Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 18:32
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 15.07.2004

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.

15.06.200414.07.2004
16.07.200416.08.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852361,10385,00+3,94352,00385,0015355 492145,00385,00
AMMANN CRBAASTVSTCS0005003755286,60290,90+0,86286,60290,9000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257312,60312,60-9,65312,60312,60309 378292,80366,00
AVIABAAAVIACS000502075925,1025,100,0025,1025,100019,0037,00
BMTBAABMTBOCS0005030758370,00370,000,00370,00370,0041 480334,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607234,30234,20+3,85234,20234,304510 542193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454766,70769,10+0,31766,70769,1000577,50862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,0000605,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 036,001 036,000,001 036,001 036,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,00350,000,00350,00350,003010 500295,50428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207326,40326,70+3,05326,40326,70206 531255,30386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,90288,900,00288,90288,9000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 146,503 146,600,003 146,503 245,00002 950,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0021 500659,20825,00
ČECHOFRACHTBAACECHFCZ00084134576 999,006 999,000,006 999,006 999,00004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556518,10518,100,00518,10518,1000460,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 039,0011 039,000,0011 039,0011 039,00222 0786 926,5011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,00+5,261 000,001 000,001717 000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607438,70439,30+0,43438,70439,3000250,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752255,00255,000,00255,00255,00369 180207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457251,70253,40+1,15251,70253,506917 450132,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,8078,00+2,0976,8078,00322 47255,00127,40
ČEZ, A.S.BAACEZCZ0005112300200,00197,50-0,85197,50202,1015 3673 074 894115,00199,20
ČKD KUTNÁ HORABAACKDKHCS0005008051399,00399,00+5,05399,00399,00103 990314,20422,00
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 849,001 849,00+2,721 849,001 849,0047 3961 330,101 849,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 850,0016 450,00+3,7815 850,0016 450,000011 511,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751556,00556,00-9,91556,00556,00105 560556,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 985,001 980,00+0,731 966,001 985,00001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 200,001 200,000,001 200,001 201,2000891,201 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908186,30186,30-1,48186,30186,3000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,50533,500,00533,50533,5000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904160,00160,000,00160,00160,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753852,90839,50-1,27833,40852,9000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657755,10755,10-9,02755,10755,10129 061562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 430,002 430,000,002 430,002 430,00002 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
JIHOSTROJBAAJIHSTCS0005036367123,40123,40+0,24123,40123,40898756,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955331,00331,000,00331,00331,00165 296306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 137,103 137,10+8,923 137,103 137,10002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,004 050,000,004 050,004 050,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,60+3,291 550,601 550,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 657,002 640,60-0,372 640,602 657,00002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050257,0057,00-9,0957,0057,00845648,0062,70
KAROSERIABAAAVIABCS0005032150507,30507,30-0,76507,30507,3000255,00511,20
KDYNIUMBAAKDYNICZ00050236552 907,002 907,000,002 907,002 907,00002 150,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 797,902 750,90-0,862 716,702 818,501 0502 905 3971 950,003 417,40
KOVOSVITBAAKOSVICS0005004464612,40612,40+5,58612,40612,4000351,00612,40
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 307,401 307,400,001 307,401 307,4000922,301 324,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,0095,000,0095,0095,000086,10164,00
K-T-V INVESTBAAKOTVACZ0009048955450,10450,100,00450,10450,1000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 560,001 560,000,001 560,001 560,00001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251900,00866,60-3,71866,60900,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853676,50705,40-0,91676,50705,4000561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804476,20470,00-1,30470,00476,2000225,80481,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 135,001 135,000,001 135,001 135,00001 110,001 540,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,3030,300,0030,1030,400022,6034,90
MADETABAAJIMLECS0008420550631,30631,30-2,87631,30631,3074 419496,10670,00
MEDICAMENTABAAMEDIKCZ0008455755513,60513,600,00513,60513,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960122,60122,50+0,16122,30122,6012114 823115,60179,00
METALIMEXBAAMETLXCS00084124582 300,002 300,00+4,542 300,002 300,0055126 5001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759851,00915,10+7,53851,00915,1000330,00915,10
MOTORPALBAAMOTORCZ0005084558417,80387,90-7,15376,10417,802610 266240,00462,00
NKT CABLESBAAKABKLCZ0005082255700,20700,20+0,01700,20700,20107 002571,20760,00
OKDBAAOKDCZ0005100651370,00365,10+1,41365,10370,0011843 474190,00399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,0000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00008,0019,90
OSTROJBAAOSTROCS0008435558253,50253,50+1,40253,50253,504010 140161,10278,40
O2 C.R.BAATELECCZ0009093209309,50307,50+1,25303,10309,503 039930 686245,00359,00
PARAMOBAAPARAMCZ0005091355528,50526,20-7,68526,10528,5073 688442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,00-7,56110,00110,0010011 00091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886917 400,0016 783,00-2,4016 783,0017 400,006102 55012 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.CENINBAAPTCENCZ00084392541 951,201 951,20+2,661 951,201 951,20001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158601,20590,100,00590,10601,2000588,00856,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 967,502 977,50+0,332 967,502 977,50002 502,103 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 015,003 015,000,003 015,003 015,00002 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 855,001 855,00+19,291 855,001 855,00001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 211,101 211,100,001 211,101 211,101619 378500,001 580,00
SČ ARMATURKABAASCARMCS0005003854138,40138,40-5,46138,40138,405692115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 272,602 275,100,002 272,502 275,102352 2762 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 859,302 870,200,002 859,302 870,20002 700,003 655,00
SELGENBAASELGECZ0009033650537,00537,100,00537,00537,1000253,20537,10
SETUZABAASETUZCZ0008460052321,20321,60+5,02321,20321,6000261,10420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 190,001 190,00+1,701 190,001 190,005059 500743,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458650,10650,100,00650,10650,1000573,60738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259370,20363,000,00363,00371,3000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 400,003 345,10-2,493 345,103 400,00723 5262 700,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 422,002 422,00-7,512 422,002 422,0024 8442 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251633,70628,000,00628,00633,704327 061560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230098,3098,300,0098,3098,300095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952730,60721,10+1,53720,70730,6000517,20739,00
SPOLANABAASPOLACS000842495858,3058,30+0,3458,3058,300056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858150,00150,00-1,31150,00150,0010615 900119,80180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753188,00188,00-3,58188,00188,00509 400174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 907,101 907,10+0,261 907,101 907,1023 8141 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 095,004 095,000,004 095,004 095,00002 820,004 095,00
SUBTERRABAASBTERCS00050230501 173,001 145,60-2,331 145,601 173,0000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354175,00175,00-0,39175,00175,00203 500129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 380,001 380,000,001 380,001 380,00001 000,001 640,10
TATRABAATATRACS000501845638,5036,00-6,4936,0039,0087233 56229,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 220,001 220,00+1,661 220,001 220,0000436,701 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 308,801 308,800,001 308,801 308,80001 149,301 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00115,00-8,00115,00125,000087,30140,80
TOMABAATOMACZ0005088559273,50273,30+1,22273,30273,50308 20385,10331,10
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
UNIPETROLBAAUNIPECZ000909150074,0075,80+3,1272,1075,803 509264 54155,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308165,00165,00-5,71165,00165,007211 880132,00175,00
UNITED ENERGYBAAPSZTECS00084586591 550,001 550,000,001 550,001 550,002843 4001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 740,002 740,000,002 740,002 740,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 020,004 020,000,004 020,004 020,00003 000,004 020,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658330,00299,00-9,39299,00330,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585024,2025,00+4,1624,2025,000014,8029,70
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 200,001 200,000,001 200,001 200,0056 000781,001 231,00
VÍTKOVICEBAAVITKOCZ000509855822,3024,50+8,8822,3024,505 313120 32811,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850358,00359,00+0,27358,00359,0000305,10417,00
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
VULKANBAAVULKACZ0005100453300,70300,700,00300,70300,7000233,30374,00
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 155,003 155,00+1,703 155,003 155,0013 1552 501,103 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 185,204 185,300,004 185,204 185,30004 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 650,004 653,00+0,064 650,004 653,00003 355,004 653,00
ŽĎASBAAZDASCS0005031152375,00375,00-5,06375,00375,00124 500300,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 358,901 359,00+4,451 358,901 359,00001 083,101 870,00