Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Čtvrtek 12.2.2026 5:03
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 18.05.2004

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.

16.04.200417.05.2004
19.05.200417.06.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852275,00275,20-9,50275,00330,0010832 014132,40343,10
AMMANN CRBAASTVSTCS0005003755255,60252,00-9,96252,00255,6015539 186245,10302,10
ATAS NÁCHODBAAATSNACS0005028257350,00350,100,00350,00350,1000292,80400,00
AVIABAAAVIACS000502075926,3026,300,0026,3026,303592119,0037,00
BMTBAABMTBOCS0005030758432,00432,000,00432,00432,0000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607253,60253,60+0,15253,60253,60307 608193,50260,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454788,60788,600,00788,60788,6000577,50788,60
BRISK TÁBORBAABRITACZ00050748561 150,001 150,000,001 150,001 150,0000600,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 020,001 020,000,001 020,001 020,0000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009298,00298,00+0,06298,00298,00154 470260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207338,00338,00+1,25338,00338,0000219,90386,10
CONCORDIA INV.IFBFACONIFCZ0008021201276,00276,100,00276,00276,1000249,10308,50
CONSUS IFBFACONINCZ000802830594,0094,00-3,0994,0094,00504 70048,00105,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 550,503 550,50+4,413 550,503 550,50002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00900,00
ČECHOFRACHTBAACECHFCZ00084134575 032,305 032,400,005 032,305 032,40003 614,907 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556521,20521,200,00521,20521,2000433,40561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 050,1011 490,00-0,0811 050,1011 490,00334 0306 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 015,001 015,00-7,721 015,001 015,0088 120852,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607450,00446,30+0,42446,30450,00314140 560198,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752251,00251,00-2,41251,00251,00123 012200,10358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457235,10237,000,00235,10237,006014 186111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574177,1077,20+0,1277,1077,20453 47255,00127,40
ČEZ, A.S.BAACEZCZ0005112300170,00172,90+1,11170,00173,0012 4782 142 462106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051330,50330,500,00330,50330,5000314,20424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,00001 282,801 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353322,30322,300,00322,30322,3000250,10490,10
ENERGOAQUABAAENRGACS0008419750800,00807,50+0,93800,00807,5000627,50902,70
EUROVIA CSBAASTASZCS00050228541 720,001 720,000,001 720,001 720,00001 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 900,0015 900,200,0015 900,0015 900,200011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751820,00820,000,00820,00820,0000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 127,002 127,000,002 127,002 127,00001 945,002 720,20
HYPOTEČNÍ BANKABACREGICZ00080305091 261,801 255,40-0,241 255,401 261,8000818,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 399,002 399,100,002 399,002 399,10001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908164,00164,00+3,92164,00164,0036059 040134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001594,80594,800,00594,80594,8000484,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904170,00170,000,00170,00170,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753861,80861,800,00861,80861,8000782,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657799,20829,00+1,09789,70829,1000562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 500,102 500,10-3,842 500,102 500,10615 0012 052,002 850,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 950,002 950,000,002 950,002 950,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158413,10413,100,00413,10413,1000370,10451,10
JIHOSTROJBAAJIHSTCS0005036367132,20132,20-0,89132,20132,20679356,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955325,30325,300,00325,30325,4000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 930,002 930,000,002 930,002 930,00002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 510,004 510,000,004 510,004 510,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 490,101 490,100,001 490,101 490,1011 4901 490,001 903,40
KABLO ELEKTROBAAKABLOCS00050341562 897,602 897,800,002 897,602 897,80002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150387,90387,900,00387,90387,9000255,00395,90
KDYNIUMBAAKDYNICZ00050236552 901,003 025,50+4,142 901,003 025,50002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 639,502 679,90+4,522 639,502 734,60134360 6091 825,903 417,40
KOVOSVITBAAKOSVICS0005004464440,00440,00+10,00440,00440,002511 000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 102,301 102,300,001 102,301 102,3000922,301 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335197,3097,30+1,8897,3097,300088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955463,10463,100,00463,10463,1000400,00620,20
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 500,001 500,00+2,291 500,001 500,001319 5001 000,001 500,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251950,00997,50+5,00950,00997,5000810,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853692,30692,30+1,74692,30692,3000535,10733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804271,20281,20+3,68271,20281,2000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 145,301 145,300,001 145,301 145,30001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,1028,100,0028,1028,100022,2034,90
LIBERTY OSTRAVABAANOVHUCZ0005098251678,00685,10+1,94678,00710,004 3172 993 997125,00800,00
MADETABAAJIMLECS0008420550605,80605,80-4,67605,80605,8000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755485,50485,50-6,63485,50485,5083 884352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960143,80143,80-2,11143,80143,80686398,00179,00
METALIMEXBAAMETLXCS00084124582 340,002 299,00+2,172 299,002 340,001432 4731 720,002 345,00
MILETABAAMILETCS000502745760,2060,00-7,4060,0060,2020012 03854,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759480,30525,40+9,38480,30525,4000330,00525,40
MOTORPALBAAMOTORCZ0005084558341,10341,10-2,43341,10341,10237 845240,00349,60
NKT CABLESBAAKABKLCZ0005082255661,80661,80-0,22661,80661,802013 236544,00696,70
OKDBAAOKDCZ0005100651400,00366,60-0,10366,60400,00306121 138180,10380,10
ON SEMICONDUCT. CRBAATEROSCS00050188521 601,201 601,200,001 601,201 601,2000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380015,0015,000,0015,0015,00009,0019,90
OSTROJBAAOSTROCS0008435558220,00220,00-8,33220,00220,00204 400160,00278,40
O2 C.R.BAATELECCZ0009093209309,90315,80+1,54309,90316,801 752551 928245,00380,00
PARAMOBAAPARAMCZ0005091355580,00580,000,00580,00580,003017 400442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958101,00101,00-0,09101,00101,00969 69690,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 000,0015 420,80-4,5115 095,7016 000,001402 157 15911 895,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 163,901 164,40+0,171 163,901 164,4000787,201 200,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652216,80231,00+6,54216,80231,000091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 053,602 065,00+0,552 053,002 065,10001 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158588,00588,00-3,70588,00588,008047 040588,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 008,003 008,00-3,833 008,003 008,00515 0402 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 925,002 925,000,002 925,002 925,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 323,301 323,400,001 323,301 323,4000995,101 350,10
RAAB KARCH.STAVIVABAARAABCZ0005101154162,00162,000,00162,00162,000092,10166,20
RMS MEZZANINEBAAPVTCS00084162512 000,001 925,00-3,751 925,002 000,00001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 377,901 377,90-8,261 377,901 377,9034 134411,001 580,00
SČ ARMATURKABAASCARMCS0005003854140,00140,000,00140,00140,0000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 283,102 283,100,002 283,102 283,1049 1322 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 940,002 940,000,002 940,002 940,00002 700,003 655,00
SELGENBAASELGECZ0009033650482,00482,000,00482,00482,0052 410253,20482,00
SETUZABAASETUZCZ0008460052360,00360,000,00360,00360,002720226,80420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 223,001 222,00-6,001 222,001 223,00243297 020630,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458690,00690,000,00690,00690,0000423,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259365,10365,10-1,32365,10365,10238 397336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 362,203 200,00-6,733 200,003 362,20412 9622 550,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 420,002 420,000,002 420,002 420,00002 420,002 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251999,90999,90+1,00999,90999,9065 999864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300118,70118,700,00118,70118,700095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952682,00682,00-0,43682,00682,003 5802 505 208479,60739,00
SPOLANABAASPOLACS000842495872,9076,50+4,9372,9076,500068,1099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858146,40146,40-0,88146,40146,403439108,30180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753225,60221,60-1,77221,60225,6000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 966,001 966,00+1,751 966,001 966,00001 825,002 200,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 830,003 830,00+0,043 830,003 830,00002 800,103 830,00
SUBTERRABAASBTERCS00050230501 085,101 085,10+0,871 085,101 085,101415 191905,201 183,60
ŠMERAL BRNOBAASMERACS0005029354163,50163,500,00163,50163,5000119,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 200,001 200,000,001 200,001 200,0000843,001 200,00
TATRABAATATRACS000501845649,8046,10-3,9546,1049,8035417 04829,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950790,00790,000,00790,00790,0000402,00925,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 276,701 276,700,001 276,701 276,70001 062,201 326,00
TESLA KARLÍNBAATSLKACS0005021351122,20122,80-1,76122,20122,800085,00140,80
TOMABAATOMACZ0005088559295,00295,00+9,25295,00295,004513 27571,40331,10
TRANZABAATRANZCZ0005076356107,60107,70+0,09107,60107,700099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,00+0,991 500,001 500,0046 0001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150079,3079,70-0,3779,3080,208 728696 83949,5080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308152,00152,00-2,56152,00152,0012018 240124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 525,001 525,000,001 525,001 525,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 500,102 500,100,002 500,102 500,1025 0002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 926,603 775,00-3,863 775,003 926,60002 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,30301,300,00301,30301,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585022,5022,500,0022,5022,500014,8034,00
VHOSBAAVHOSCZ0009047254877,50877,50-2,50877,50877,5000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 512,101 512,100,001 512,101 512,10001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS0008465159970,00970,00-5,82970,00970,0021 940781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855820,3022,20+8,2920,3022,201593 4829,5030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850369,50370,00+1,50369,50370,0000269,90417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056210,50210,500,00210,50210,5000188,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353250,00250,00-9,02250,00250,0051 250155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150250,00250,000,00250,00250,0000202,50349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657225,00228,00+1,33225,00228,0000149,00262,00
VULKANBAAVULKACZ0005100453300,00300,000,00300,00300,001300233,30392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,6031,600,0031,6031,600023,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 160,003 160,000,003 160,003 160,00002 390,003 200,00
ZČ ENERGETIKABAAZCENGCZ00050773544 621,104 621,10+4,974 621,104 621,10004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 300,004 300,000,004 300,004 300,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152400,20400,20+4,68400,20400,2000250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 398,601 419,20+1,471 398,601 419,20001 083,101 870,00