Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 9:57
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 16.06.2004

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.

17.05.200415.06.2004
17.06.200416.07.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852349,00350,10+0,89318,20350,1019365 908142,10352,30
AMMANN CRBAASTVSTCS0005003755262,90265,10+0,18262,90265,1000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257315,10315,100,00315,10315,1000292,80400,00
AVIABAAAVIACS000502075925,1025,100,0025,1025,102152719,0037,00
BMTBAABMTBOCS0005030758368,10368,100,00368,10368,1000368,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607257,20257,10+0,03257,10257,207018 001193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454862,00862,000,00862,00862,0000577,50862,00
BRISK TÁBORBAABRITACZ00050748561 050,001 050,00+5,001 050,001 050,0000605,001 150,00
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. HOLDINGBFAPRVZECZ0009089207322,20322,20-3,79322,20322,20103 222224,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201291,50288,10+2,89288,10291,5000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 298,303 298,300,003 298,303 298,30002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00825,00
ČECHOFRACHTBAACECHFCZ00084134575 101,505 102,80+0,025 101,505 102,80004 157,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556538,70538,80+0,01538,70538,8000460,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 975,0010 975,00-0,2210 975,0010 975,00110 9756 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156920,00920,000,00920,00920,0000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607417,10415,00+1,21411,00417,10612254 269215,80522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752245,00245,00-4,66245,00245,00245 880207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457254,00256,00+1,58254,00256,1021755 356111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,1071,00-6,7071,0076,10402 94255,00127,40
ČEZ, A.S.BAACEZCZ0005112300180,00180,00+0,11178,40180,307 0891 274 367106,30196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051348,90348,900,00348,90348,9000314,20422,00
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.LOUNYBAAELEKTCZ0005092353337,90337,90+0,02337,90337,905317 909250,10490,10
ENERGOAQUABAAENRGACS0008419750811,00811,000,00811,00811,0000629,20902,70
EUROVIA CSBAASTASZCS00050228541 717,001 636,20-2,391 636,201 717,001830 6641 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 305,2016 305,300,0016 305,2016 305,300011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751701,60701,600,00701,60701,6000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 047,002 047,100,002 047,002 047,10001 945,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 285,301 282,500,001 282,501 285,3000818,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908178,00169,20-10,00169,20178,0022538 730134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,30533,30-7,74533,30533,3021 067500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904160,00160,00+0,88160,00160,0013321 280110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753909,70918,60+1,53909,70918,6000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657810,10810,20-4,57810,10810,204536 457562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 482,502 482,500,002 482,502 482,50200496 5002 052,002 676,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 751,002 751,00-6,742 751,002 751,0025 5022 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158413,10413,100,00413,10413,1000370,10451,00
JIHOSTROJBAAJIHSTCS0005036367132,00132,000,00132,00132,000056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955329,30345,90+5,04329,30345,9000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 885,302 878,000,002 878,002 885,30411 5272 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 000,004 000,000,004 000,004 000,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,101 501,10-3,191 501,101 501,1034 5031 490,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 847,502 842,50+0,172 842,502 847,50002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150465,50465,500,00465,50465,5000255,00468,40
KDYNIUMBAAKDYNICZ00050236552 960,102 960,100,002 960,102 960,10002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 837,002 850,00+1,232 836,902 855,00210596 2111 825,903 417,40
KOVOSVITBAAKOSVICS0005004464516,10497,00+0,40497,00516,1000351,00544,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 130,101 130,60-8,941 130,101 130,602427 132922,301 249,10
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351112,60112,600,00112,60112,600088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955468,10468,100,00468,10468,1000400,00564,80
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 649,501 649,70+0,011 649,501 649,70001 022,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251827,80827,800,00827,80827,8000810,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853735,40697,90-5,09686,50735,4000561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804319,90351,80+9,97319,90351,8000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 224,701 225,10+0,031 224,701 225,10001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,9030,900,0030,9030,900022,2034,90
MADETABAAJIMLECS0008420550563,60563,600,00563,60563,6000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755507,60507,600,00507,60507,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960123,00123,00+2,50123,00123,0000115,60179,00
METALIMEXBAAMETLXCS00084124582 244,102 244,20+1,862 244,102 244,20001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759590,10590,100,00590,10590,1000330,00590,10
MOTORPALBAAMOTORCZ0005084558414,00426,20+5,86414,00426,2023699 131240,00426,20
NKT CABLESBAAKABKLCZ0005082255680,40680,70-0,01680,40680,702819 052563,30696,70
OKDBAAOKDCZ0005100651391,10391,10+2,11391,10391,1000180,10399,00
OSTROJBAAOSTROCS0008435558253,30253,30-3,61253,30253,4014636 988161,10278,40
O2 C.R.BAATELECCZ0009093209329,50322,00-0,92322,00329,502 103680 747245,00359,00
PARAMOBAAPARAMCZ0005091355533,40533,40+2,24533,40533,4000442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958102,90108,20+5,15102,90108,200090,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 722,1016 930,00-0,8216 722,1016 930,00233 65212 286,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 329,901 329,900,001 329,901 329,9000840,801 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652230,40230,400,00230,40230,400091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 093,502 093,50-0,312 093,502 093,50001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158674,90674,90-1,61674,90674,9000588,00860,20
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 007,803 007,80-1,633 007,803 007,8026 0162 360,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 102,703 108,20+0,173 102,703 108,20002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 397,501 397,500,001 397,501 397,50001 151,301 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154171,20171,200,00171,20171,200092,10178,10
RMS MEZZANINEBAAPVTCS00084162511 999,001 998,00-0,051 998,001 999,00001 701,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 196,501 196,50+11,501 196,501 196,5000500,001 580,00
SČ ARMATURKABAASCARMCS0005003854137,80137,80+4,71137,80137,8000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 320,602 325,60+0,212 320,602 325,60002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 971,802 971,800,002 971,802 971,80002 700,003 655,00
SELGENBAASELGECZ0009033650485,50485,600,00485,50485,6000253,20485,60
SETUZABAASETUZCZ0008460052341,20348,00+1,99341,20348,0000241,30420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 286,201 287,00+1,621 286,201 287,0000700,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00290,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458696,00696,00+0,14696,00696,0000495,00738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259385,10385,10-0,18385,10385,102710 398336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 304,503 300,00-0,133 300,003 304,5052171 6222 616,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 550,002 575,00+0,972 550,002 575,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251971,10940,10-3,07940,10972,50285271 718864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300111,40111,400,00111,40111,400095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952700,00697,00-0,42695,00700,006847 416501,10739,00
SPOLANABAASPOLACS000842495858,1058,10-7,9258,1058,1029817 31458,1099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858150,00150,000,00150,00150,00121 800117,70180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,30186,300,00186,30186,3000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782532 000,101 980,60+3,931 980,602 000,10001 825,002 090,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 987,803 987,800,003 987,803 987,80002 800,103 987,80
SUBTERRABAASBTERCS00050230501 057,301 057,300,001 057,301 057,3000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354164,20164,200,00164,20164,2000122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 633,601 633,60+0,021 633,301 633,6000860,001 633,60
TATRABAATATRACS000501845635,9034,20-4,4634,2035,9086030 29229,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 153,501 250,00+4,591 150,001 250,007084 091419,201 250,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 290,001 290,000,001 290,001 290,00001 062,201 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,00-0,30130,00130,00151 95085,00140,80
TOMABAATOMACZ0005088559255,60255,60+1,83255,60255,6071 78974,00331,10
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
UNIPETROLBAAUNIPECZ000909150073,0073,50+0,6872,8073,909 124668 75451,5080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308155,00155,000,00155,00155,0000132,00160,00
UNITED ENERGYBAAPSZTECS00084586591 506,801 506,800,001 506,801 506,80001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 440,102 440,10-2,432 440,102 440,1012 4402 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 775,103 775,100,003 775,103 775,10002 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658298,00298,000,00298,00298,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585019,5021,00+8,2419,5021,003 60172 54014,8029,70
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 MIKULOVBAAVINOMCS0008465159997,50997,50-5,69997,50997,5054 988781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855821,0021,10+0,4721,0022,0088218 79211,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850356,00356,00-5,21356,00356,00103 560305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353252,20252,200,00252,20252,2000187,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150233,80233,80-3,50233,80233,8000205,00349,00
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 071,503 071,500,003 071,503 071,50002 410,203 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 300,204 350,80+1,174 300,204 401,70004 300,106 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 400,004 400,000,004 400,004 400,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152380,70380,70+0,84380,70380,7000250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 350,001 350,00+1,661 350,001 350,004256 7001 083,101 870,00