Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 22:23
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 17.06.2004

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.

18.05.200416.06.2004
18.06.200419.07.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852322,20326,40-6,76322,20350,00462154 063142,10352,30
AMMANN CRBAASTVSTCS0005003755264,00264,00-0,41264,00264,0000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257346,00346,00+9,80346,00346,0013044 980292,80400,00
AVIABAAAVIACS000502075925,1025,100,0025,1025,100019,0037,00
BMTBAABMTBOCS0005030758368,10368,100,00368,10368,1000368,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607268,80269,00+4,62268,80269,0000193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454862,00862,000,00862,00862,0000577,50862,00
BRISK TÁBORBAABRITACZ00050748561 050,001 050,000,001 050,001 050,0000605,001 150,00
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. HOLDINGBFAPRVZECZ0009089207322,20322,200,00322,20322,2000224,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,10291,50+1,18288,10291,5000251,10308,50
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 121,005 612,30+9,985 103,305 612,30004 157,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556563,00563,00+4,49563,00563,0012670 938460,00563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 449,5011 449,50+4,3211 449,5011 449,50006 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156920,00920,000,00920,00920,0000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607412,00420,10+1,22412,00420,10405167 424215,80522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752248,00248,00+1,22248,00248,0000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457258,00258,00+0,78258,00258,0000111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574177,0077,00+8,4577,0077,001007 70055,00127,40
ČEZ, A.S.BAACEZCZ0005112300180,00181,60+0,88180,00185,105 333977 010106,30196,40
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.LOUNYBAAELEKTCZ0005092353337,90337,900,00337,90337,9000250,10490,10
ENERGOAQUABAAENRGACS0008419750811,00811,000,00811,00811,0000629,20902,70
EUROVIA CSBAASTASZCS00050228541 636,101 636,100,001 636,101 636,1069 8171 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
GUMOTEXBAAGUMOTCZ0005086751701,60690,70-1,55690,70701,6000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 047,002 047,50+0,012 047,002 047,50001 945,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 292,501 292,50+0,771 292,501 292,5000818,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908172,10172,10+1,71172,10172,1000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,30533,300,00533,30533,3000500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904165,00165,00+3,12165,00165,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753915,00904,80-1,50904,80915,0000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,10799,90-1,27799,90800,104233 602562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 482,502 482,500,002 482,502 482,50002 052,002 676,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,00+0,502 765,002 765,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158413,10413,100,00413,10413,1000370,10451,00
JIHOSTROJBAAJIHSTCS0005036367132,00132,000,00132,00132,00607 92056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955345,90345,900,00345,90345,9000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 989,002 939,00+2,112 939,002 989,00002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 000,004 000,000,004 000,004 000,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,60+3,291 550,601 550,60001 490,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 842,502 842,500,002 842,502 842,50002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150433,00433,00-6,98433,00433,003012 990255,00468,40
KDYNIUMBAAKDYNICZ00050236552 960,102 960,100,002 960,102 960,1025 9202 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 866,602 960,00+3,852 866,603 099,001 2393 666 9561 825,903 417,40
KOVOSVITBAAKOSVICS0005004464509,70509,70+2,55509,70509,7000351,00544,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 130,501 130,500,001 130,501 131,0000922,301 249,10
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351104,60104,60-7,10104,60104,60141 46488,10164,00
K-T-V INVESTBAAKOTVACZ0009048955468,10468,100,00468,10468,1000400,00564,80
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 649,601 649,600,001 649,601 649,60001 022,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251800,00800,00-3,35800,00800,0054 000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853697,90697,900,00697,90697,9000561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804369,30369,30+4,97369,30369,307025 851225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 225,101 225,100,001 225,101 225,10001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,6030,60-0,9730,6030,60752 29522,2034,90
MADETABAAJIMLECS0008420550578,00578,00+2,55578,00578,0021 156460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755507,60507,600,00507,60507,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960123,00123,000,00123,00123,0000115,60179,00
METALIMEXBAAMETLXCS00084124582 204,202 204,20-1,782 204,202 204,2012 2041 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759590,10649,10+9,99590,10649,1000330,00649,10
MOTORPALBAAMOTORCZ0005084558420,00462,00+8,39420,00462,0000240,00462,00
NKT CABLESBAAKABKLCZ0005082255681,10681,30+0,08681,10681,3032 044563,30696,70
OKDBAAOKDCZ0005100651383,10382,70-2,14382,70383,1013350 930180,10399,00
OSTROJBAAOSTROCS0008435558250,20250,20-1,22250,20250,206015 012161,10278,40
O2 C.R.BAATELECCZ0009093209324,40320,00-0,62320,00324,4017255 311245,00359,00
PARAMOBAAPARAMCZ0005091355500,30500,30-6,20500,30500,3021 001442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,20108,200,00108,20108,200090,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 920,0016 920,00-0,0516 920,0016 920,00116 92012 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 093,502 093,500,002 093,502 093,50001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158640,00640,00-5,17640,00640,00127 680588,00860,20
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 020,003 020,00+0,403 020,003 020,0013 0202 360,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 837,502 837,50-8,702 837,502 837,5038 5132 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 799,001 799,00-9,951 799,001 799,0035 3971 701,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 290,001 290,00+7,811 290,001 290,0045 160500,001 580,00
SČ ARMATURKABAASCARMCS0005003854137,80137,800,00137,80137,8000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 251,302 251,20-3,192 251,202 251,3049 0052 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 971,802 971,800,002 971,802 971,80002 700,003 655,00
SELGENBAASELGECZ0009033650485,40485,40-0,04485,40485,4073 398253,20485,60
SETUZABAASETUZCZ0008460052341,20341,20-1,95341,20341,20165 459241,30420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 287,001 287,000,001 287,001 287,0045 148700,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00290,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458696,00696,000,00696,00696,0000495,00738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259385,10385,100,00385,10385,1000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 220,103 220,10-2,423 220,103 220,1026 4402 616,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 575,002 575,000,002 575,002 575,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251940,10945,10+0,53940,10945,107772 720864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300111,40111,400,00111,40111,400095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952696,00701,60+0,65696,00720,00554398 171501,10739,00
SPOLANABAASPOLACS000842495863,0063,00+8,4363,0063,0016910 64758,1099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858150,00145,10-3,26145,10150,00476 834117,70180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,30186,300,00186,30186,3000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 911,201 870,00-5,581 870,001 911,2059 4741 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 BRNOBAASMERACS0005029354164,30164,30+0,06164,30164,30406 572122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 634,201 634,30+0,041 634,201 634,301017 890860,001 634,30
TATRABAATATRACS000501845635,0034,30+0,2934,2035,001 58854 60829,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 260,001 280,00+2,401 210,101 280,0098121 384419,201 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 290,001 290,000,001 290,001 290,00001 062,201 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00129,00-0,76129,00130,000085,00140,80
TOMABAATOMACZ0005088559251,00251,00-1,79251,00251,00143 51474,00331,10
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
UNIPETROLBAAUNIPECZ000909150073,4075,10+2,1773,4075,907 721573 44051,5080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308155,10155,20+0,12155,10155,2000132,00160,00
UNITED ENERGYBAAPSZTECS00084586591 506,801 510,00+0,211 506,801 510,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 602,002 684,10+9,992 602,002 684,10002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 000,004 000,00+5,954 000,004 000,0066264 0002 650,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658298,00298,000,00298,00298,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,3020,30-3,3320,3020,300014,8029,70
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 MIKULOVBAAVINOMCS0008465159997,501 010,00+1,25997,501 010,0000781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855821,6021,60+2,3621,6021,600011,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850373,00375,00+5,33373,00375,0000305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353252,20252,200,00252,20252,2000187,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150222,10247,00+5,64222,10247,0031076 321205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657220,10220,100,00220,10220,1000149,00262,00
VULKANBAAVULKACZ0005100453300,10300,10-0,03300,10300,1000233,30374,00
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 610,004 610,00+5,954 610,004 610,0014 6104 300,106 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 400,004 450,00+1,134 400,004 450,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152377,50377,50-0,84377,50377,5000250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 350,001 350,000,001 350,001 350,00001 083,101 870,00