Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 16:24
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 18.06.2004

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.

19.05.200417.06.2004
21.06.200419.07.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852333,40351,30+7,62333,40351,3000142,10352,30
AMMANN CRBAASTVSTCS0005003755264,00265,60+0,60264,00265,6000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257346,00346,000,00346,00346,0000292,80400,00
AVIABAAAVIACS000502075925,1025,100,0025,1025,100019,0037,00
BMTBAABMTBOCS0005030758368,10368,100,00368,10368,1000368,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607258,00257,90-4,12257,90258,006015 477193,50269,00
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. HOLDINGBFAPRVZECZ0009089207311,30311,30-3,38311,30311,30103 113224,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201291,50291,500,00291,50291,5000251,10308,50
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 966,505 966,50+6,315 966,505 966,50004 157,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556563,00563,000,00563,00563,0000460,00563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 449,5011 449,500,0011 449,5011 449,50006 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156920,00950,00+3,26920,00950,0000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607428,00428,00+1,88428,00428,00104 280215,80522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752248,00260,00+4,83248,00260,0000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457258,00259,10+0,42258,00259,101 164270 979111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574171,0071,00-7,7971,0071,0022916 25955,00127,40
ČEZ, A.S.BAACEZCZ0005112300183,70184,40+1,54174,40185,0013 8032 548 378106,30196,40
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
ENERGOAQUABAAENRGACS0008419750811,00772,50-4,74772,50811,0000629,20902,70
EUROVIA CSBAASTASZCS00050228541 705,001 700,00+3,901 700,001 705,00001 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
GUMOTEXBAAGUMOTCZ0005086751676,60676,60-2,04676,60676,601677670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 956,101 956,10-4,461 956,101 956,1011 9561 945,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 292,501 292,500,001 292,501 292,5000818,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908172,10172,100,00172,10172,1000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,30533,300,00533,30533,3000500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904160,00160,00-3,03160,00160,00111 760110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753905,10920,80+1,76905,10920,8000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,00743,10-7,10743,10800,0064 572562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 482,502 482,500,002 482,502 482,50002 052,002 676,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 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.HRADECBAAJITKACZ0005088955345,90346,20+0,08345,90346,2000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 878,002 878,00-2,072 878,002 878,0025 7562 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 000,004 000,000,004 000,004 000,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,600,001 550,601 550,60001 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
KAROSERIABAAAVIABCS0005032150426,80426,80-1,43426,80426,8000255,00468,40
KDYNIUMBAAKDYNICZ00050236552 960,102 960,100,002 960,102 960,10002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191063 000,003 013,30+1,802 986,403 064,00199603 0221 825,903 417,40
KOVOSVITBAAKOSVICS0005004464509,70510,40+0,13509,70510,4000351,00544,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 130,501 130,500,001 130,501 130,5000922,301 249,10
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351104,60104,600,00104,60104,600088,10164,00
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.BAATEPNBCZ0008431251800,00810,10+1,26800,00810,1000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853666,70666,70-4,47666,70666,7085 334561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804369,30369,300,00369,30369,3000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 225,101 225,60+0,041 225,101 225,60001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580031,2031,20+1,9631,2031,201003 12022,2034,90
MADETABAAJIMLECS0008420550550,70550,70-4,72550,70550,7042 203460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755507,60507,600,00507,60507,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960126,00126,00+2,43126,00126,006756115,60179,00
METALIMEXBAAMETLXCS00084124582 295,102 295,10+4,122 295,102 295,10100229 5101 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759649,50650,10+0,15649,50650,1000330,00650,10
MOTORPALBAAMOTORCZ0005084558462,00391,10-15,34391,10462,00104 266240,00462,00
NKT CABLESBAAKABKLCZ0005082255700,00700,00+2,74700,00700,0096 300563,30700,00
OKDBAAOKDCZ0005100651383,00383,00+0,07383,00383,0019072 770180,10399,00
OSTROJBAAOSTROCS0008435558260,30260,50+4,11260,30260,5000161,10278,40
O2 C.R.BAATELECCZ0009093209325,10325,00+1,56325,00325,101 825593 235245,00359,00
PARAMOBAAPARAMCZ0005091355510,10510,10+1,95510,10531,202412 664442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,20108,200,00108,20108,200090,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 899,0016 893,90-0,1516 702,0016 920,0020336 48912 286,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 329,901 329,900,001 329,901 329,9000840,801 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652230,40253,40+9,98230,40253,400091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 093,502 093,500,002 093,502 093,50001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158640,00672,00+5,00640,00672,0000588,00860,20
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 035,003 036,20+0,533 035,003 036,20002 360,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 837,502 825,00-0,442 776,902 837,50002 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 799,001 619,10-10,001 619,101 799,00001 619,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 290,001 291,90+0,141 290,001 291,9000500,001 580,00
SČ ARMATURKABAASCARMCS0005003854137,80137,800,00137,80137,805689115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 301,202 326,20+3,332 301,202 326,20002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 971,802 971,800,002 971,802 971,80002 700,003 655,00
SELGENBAASELGECZ0009033650485,80485,90+0,10485,80485,9000253,20485,90
SETUZABAASETUZCZ0008460052341,20341,200,00341,20341,2000241,30420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 274,001 300,00+1,011 274,001 300,0056 474700,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00290,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458696,00730,50+4,95696,00730,5000495,00738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259385,10385,100,00385,10385,1000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 220,203 220,200,003 220,203 220,2026 4402 616,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 575,002 575,000,002 575,002 575,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251945,10950,20+0,53945,10951,205451 107864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300111,40111,400,00111,40113,60505 50095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952705,10705,10+0,49705,10705,104028 204501,10739,00
SPOLANABAASPOLACS000842495856,9056,90-9,6856,9056,90951256,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858146,80150,00+3,37146,80150,00162 387117,70180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,30186,300,00186,30186,3000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 930,001 936,20+3,541 930,001 936,20001 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 BRNOBAASMERACS0005029354164,30170,10+3,53164,30170,1000122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 634,101 634,10-0,011 634,101 634,102032 682860,001 634,30
TATRABAATATRACS000501845634,7034,80+1,4534,7034,801655 74129,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 250,001 230,00-3,901 230,001 250,0000419,201 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 290,001 290,000,001 290,001 290,00001 062,201 430,00
TESLA KARLÍNBAATSLKACS0005021351129,00129,000,00129,00129,000085,00140,80
TOMABAATOMACZ0005088559251,60251,60+0,23251,60251,6071 76174,00331,10
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
UNIPETROLBAAUNIPECZ000909150075,1076,90+2,3975,1076,901 642125 23951,5080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308155,20155,200,00155,20155,2000132,00160,00
UNITED ENERGYBAAPSZTECS00084586591 510,001 510,000,001 510,001 510,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 690,002 690,00+0,212 690,002 690,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 810,003 810,00-4,753 810,003 810,00002 650,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658327,00327,00+9,73327,00327,004615 042245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,8021,50+5,9119,3021,502 01042 49314,8029,70
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 MIKULOVBAAVINOMCS00084651591 003,701 031,00+2,071 003,701 040,1000781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855822,0022,00+1,8522,0022,001783 91611,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850375,00375,000,00375,00375,0000305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353252,20252,200,00252,20252,2000187,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150244,00244,00-1,21244,00244,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657201,20201,20-8,58201,20201,204805149,00262,00
VULKANBAAVULKACZ0005100453300,10300,100,00300,10300,102600233,30374,00
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 071,503 101,10+0,963 071,503 101,10002 410,203 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 647,804 647,80+0,814 647,804 647,80004 300,106 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 450,004 450,000,004 450,004 450,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152365,00365,00-3,31365,00365,0051 825250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 293,601 293,60-4,171 293,601 293,603038 8081 083,101 870,00