Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 0:13
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 16.07.2004

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.

16.06.200415.07.2004
19.07.200416.08.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852345,00345,00-10,38345,00345,004214 490145,00385,00
AMMANN CRBAASTVSTCS0005003755290,90290,900,00290,90290,9000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257312,70313,20+0,19312,70313,2000292,80366,00
AVIABAAAVIACS000502075925,1025,100,0025,1025,102005 02019,0037,00
BMTBAABMTBOCS0005030758370,00370,000,00370,00370,0000334,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607235,10235,10+0,38235,10235,10368 464193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454769,10769,20+0,01769,10769,2000577,50862,00
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. CAPITALBFAPRVSTCZ0009094009350,10350,10+0,02350,10350,103010 503295,50428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207326,70326,700,00326,70326,70103 267255,30386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,90288,900,00288,90288,9000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 146,503 146,600,003 146,503 146,60002 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.PLAVBABAACSNAPCZ0008413556518,20518,40+0,05518,20518,4000460,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 025,0011 025,00-0,1211 025,0011 025,00222 0506 926,5011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 049,001 049,00+4,901 049,001 049,0000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607436,90436,00-0,75436,00436,9019082 930250,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752255,00260,50+2,15255,00260,5000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457262,80263,50+3,98262,80263,5000132,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574178,7079,00+1,2878,7080,100055,00127,40
ČEZ, A.S.BAACEZCZ0005112300197,40200,00+1,26195,50202,0013 2092 635 252115,00200,00
ČKD KUTNÁ HORABAACKDKHCS0005008051399,00399,000,00399,00399,0000314,20422,00
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.LOUNYBAAELEKTCZ0005092353277,40277,40-8,56277,40277,403832250,10450,00
ENERGOAQUABAAENRGACS0008419750815,00815,000,00815,00815,0000660,00902,70
EUROVIA CSBAASTASZCS00050228541 849,001 849,000,001 849,001 849,00001 330,101 849,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 450,0016 450,000,0016 450,0016 450,000011 511,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751557,20611,60+10,00556,00611,6000556,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 070,002 074,50+4,772 070,002 074,50001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 220,001 220,00+1,661 220,001 220,00181220 820891,201 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908186,30186,300,00186,30186,3019 5863 917 200134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,50533,500,00533,50533,5000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904160,00160,000,00160,00160,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753840,90857,10+2,09828,00857,1000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657830,00830,00+9,91830,00830,0021 660562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 310,002 310,00-4,932 310,002 310,00511 5502 052,002 676,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158385,60383,500,00383,50385,6000370,10443,50
JIHOSTROJBAAJIHSTCS0005036367123,30123,30-0,08123,30123,30242 95956,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955314,70320,60-3,14314,70320,6000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 137,103 137,100,003 137,103 137,10002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,004 050,000,004 050,004 050,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,600,001 550,601 550,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 640,602 640,600,002 640,602 640,60002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050257,0057,000,0057,0057,000048,0062,70
KAROSERIABAAAVIABCS0005032150470,00470,00-7,35470,00470,00167 520255,00511,20
KDYNIUMBAAKDYNICZ00050236552 907,002 907,000,002 907,002 907,00002 150,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 683,902 817,20+2,412 683,902 817,204271 194 5911 950,003 417,40
KOVOSVITBAAKOSVICS0005004464594,00586,80-4,18586,80594,002313 640351,00612,40
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 INVESTBAAKOTVACZ0009048955450,00450,00-0,02450,00450,0014866 600400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 560,001 560,000,001 560,001 560,00001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251869,40869,40+0,32869,40869,4000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853690,00690,00-2,18690,00690,001510 350561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804482,50482,50+2,65482,50482,5011555 488225,80482,50
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 135,001 135,000,001 135,001 135,00001 110,001 540,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,4030,40+0,3330,4030,400022,6034,90
MADETABAAJIMLECS0008420550652,80619,20-1,91619,20665,1000496,10670,00
MEDICAMENTABAAMEDIKCZ0008455755513,60513,600,00513,60513,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960122,00122,00-0,40122,00122,0041350 386115,60179,00
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 LITOVELBAAZZNSRCS0008434759915,10877,60-4,09877,60915,1000330,00915,10
MOTORPALBAAMOTORCZ0005084558394,60394,60+1,72394,60394,60103 946240,00462,00
NKT CABLESBAAKABKLCZ0005082255705,10705,10+0,69705,10705,1000571,20760,00
OKDBAAOKDCZ0005100651370,10345,10-5,47345,10370,1013850 124190,00399,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 000,001 000,00+18,601 000,001 000,0000843,101 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380010,0010,00+16,2710,0010,00008,0019,90
OSTROJBAAOSTROCS0008435558261,20261,20+3,03261,20261,206015 672161,10278,40
O2 C.R.BAATELECCZ0009093209309,00310,00+0,81305,40310,002 209682 689245,00359,00
PARAMOBAAPARAMCZ0005091355500,70550,00+4,52500,70550,0021 051442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695899,1099,10-9,9099,1099,10484 75791,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886917 000,0017 000,00+1,2917 000,0017 000,00585 00012 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 522,501 562,40+2,621 522,501 562,4000840,801 562,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652230,10230,100,00230,10230,100095,40260,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 951,201 951,200,001 951,201 951,20001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158600,00600,00+1,67600,00600,0000588,00856,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 005,003 005,00+0,923 005,003 005,0034102 1702 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 855,001 669,50-10,001 669,501 855,00001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 212,101 332,20+9,991 212,101 332,20810 297500,001 580,00
SČ ARMATURKABAASCARMCS0005003854126,10126,10-8,88126,10126,10202 522115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 275,002 286,10+0,482 275,002 286,102454 6442 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 864,702 875,10+0,172 864,702 875,10002 700,003 655,00
SELGENBAASELGECZ0009033650537,00537,20+0,01537,00537,2000253,20537,20
SETUZABAASETUZCZ0008460052336,30336,30+4,57336,30336,30155 045261,10420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 160,001 161,20-2,421 160,001 161,201011 606743,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458715,10715,10+9,99715,10715,101913 587573,60738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259366,10385,10+6,08366,10385,1000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 350,103 350,10+0,143 350,103 350,1093307 2012 700,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 444,002 444,00+0,902 444,002 444,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251687,00634,00+0,95634,00688,0014799 562560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230091,0091,00-7,4291,0091,00201 82091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952712,10712,20-1,23712,10712,302618 518517,20739,00
SPOLANABAASPOLACS000842495858,6058,60+0,5158,6058,601587956,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,30151,10+0,73151,10155,3042164 555119,80180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753206,00206,00+9,57206,00206,007315 038174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 930,601 930,60+1,231 930,601 930,60001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 095,004 095,000,004 095,004 095,00002 820,004 095,00
SUBTERRABAASBTERCS00050230501 145,601 145,600,001 145,601 145,6000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354176,40175,000,00175,00176,40213 695129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 430,001 430,00+3,621 430,001 430,00001 000,001 640,10
TATRABAATATRACS000501845638,5038,40+6,6638,4038,501907 30629,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 220,001 220,000,001 220,001 220,0000436,701 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 265,001 265,00-3,341 265,001 265,002126 5651 149,301 430,00
TESLA KARLÍNBAATSLKACS0005021351115,00130,00+13,04115,00130,005 797752 18587,30140,80
TOMABAATOMACZ0005088559280,50280,50+2,63280,50280,50154 20885,10331,10
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
UNIPETROLBAAUNIPECZ000909150074,9074,50-1,7174,5075,803 349251 35755,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308170,00170,00+3,03170,00170,0000132,00175,00
UNITED ENERGYBAAPSZTECS00084586591 550,001 550,000,001 550,001 550,001421 7001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 740,002 710,00-1,092 710,002 800,00924 7202 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 020,004 020,000,004 020,004 020,00003 000,004 020,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658299,00299,000,00299,00299,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585025,1025,40+1,6025,1025,400014,8029,70
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 218,101 218,20+1,511 191,401 219,1000781,001 231,00
VÍTKOVICEBAAVITKOCZ000509855822,3022,00-10,2021,2022,3028 573623 16911,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850360,00360,00+0,27360,00360,00176 120305,10417,00
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.BAEJICIHCZ000511550131,0031,40+1,2931,0031,400024,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 155,003 155,000,003 155,003 155,00002 501,103 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 603,404 603,00+9,984 603,004 603,4025115 0774 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 653,004 670,00+0,364 653,004 670,00003 355,004 670,00
ŽĎASBAAZDASCS0005031152400,10400,10+6,69400,10400,104216 804300,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 361,201 361,20+0,161 361,201 365,60001 083,101 870,00