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 - 20.05.2004

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.

20.04.200419.05.2004
21.05.200421.06.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852311,50311,50+9,68311,50311,50154 673132,40343,10
AMMANN CRBAASTVSTCS0005003755252,80252,800,00252,80252,8000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257315,10315,10-9,99315,10315,10165 042292,80400,00
AVIABAAAVIACS000502075926,3025,00-4,9425,0026,301 17929 52119,0037,00
BMTBAABMTBOCS0005030758432,00432,10+0,02432,00432,1000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607264,00264,00+3,97264,00264,00102 640193,50264,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454788,60809,10+2,59788,60809,1000577,50809,10
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. CAPITALBFAPRVSTCZ0009094009330,80330,80+0,91330,80330,80154 962260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207338,00356,20+5,38338,00356,2000219,90386,10
CONCORDIA INV.IFBFACONIFCZ0008021201276,00276,100,00276,00276,1000249,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 250,103 250,10-4,493 250,103 250,101445 5012 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00900,00
ČECHOFRACHTBAACECHFCZ00084134575 032,305 300,00+5,315 032,305 300,0073381 2783 614,907 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556521,20469,20-9,97469,20521,20115 369433,40561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 450,0011 500,00+2,2211 450,0011 500,009103 4006 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 050,001 050,00+3,441 050,001 050,0000852,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607464,40468,00+0,88460,00471,901 944901 948198,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752251,00263,50+4,98251,00263,5000200,10358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457237,00237,00+0,42236,10237,0028968 461111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574177,1077,100,0077,1077,10201 54255,00127,40
ČEZ, A.S.BAACEZCZ0005112300173,50173,30-0,68171,10174,5013 4302 325 331106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051340,00340,000,00340,00340,0000314,20424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 620,001 830,00+1,661 620,001 830,004476 2001 282,801 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353316,20321,20+1,58316,20321,2000250,10490,10
ENERGOAQUABAAENRGACS0008419750807,50807,500,00807,50807,5000627,50902,70
EUROVIA CSBAASTASZCS00050228541 679,101 679,10-2,371 679,101 679,101220 1491 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 900,0016 000,10+0,6215 900,0016 000,1015 289252 406 10111 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 256,201 293,10+3,121 252,901 293,1000818,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 404,002 404,10+4,972 404,002 404,10001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,50151,50-3,99151,50151,50365 454134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001555,30555,30-0,03555,30555,3021 111484,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904170,00172,50+1,47170,00172,5000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753810,40852,30+5,19810,40852,3000782,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657798,10854,90+3,17740,60854,906349 070562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 550,002 525,10-2,882 525,102 550,00410 1502 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
JIHOSTROJBAAJIHSTCS0005036367132,50132,50+0,22132,50132,500056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955325,40325,40+0,03325,40325,4092 929306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,00-0,852 900,002 900,001029 0002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 510,004 500,00-0,224 500,004 510,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,001 550,60+0,031 550,001 550,60001 490,001 903,40
KABLO ELEKTROBAAKABLOCS00050341562 897,802 897,800,002 897,802 897,80002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150387,90360,00-7,19360,00387,9000255,00395,90
KDYNIUMBAAKDYNICZ00050236553 025,503 025,500,003 025,503 025,50002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 810,202 753,30-0,082 716,502 810,20328907 3471 825,903 417,40
KOVOSVITBAAKOSVICS0005004464420,00420,00+5,00420,00420,0021590 300351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159993,301 051,30+5,84993,301 051,3000922,301 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351104,60104,60+9,52104,60104,60111 15188,10164,00
K-T-V INVESTBAAKOTVACZ0009048955463,10463,100,00463,10463,102926400,00620,20
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 500,001 500,00-9,091 500,001 500,0069 0001 000,001 650,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251997,50997,500,00997,50997,5000810,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853692,30692,30+3,99692,30692,3000535,10733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,20281,200,00281,20281,2000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 145,301 145,300,001 145,301 145,30001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,1028,100,0028,1028,101604 49622,2034,90
LIBERTY OSTRAVABAANOVHUCZ0005098251678,50692,00+3,12673,40720,004 7773 392 966125,00800,00
MADETABAAJIMLECS0008420550576,00604,50+4,94576,00604,5000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755490,00490,000,00490,00490,0000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960149,90149,90+4,24149,90149,900098,00179,00
METALIMEXBAAMETLXCS00084124582 299,002 300,00+2,222 299,002 300,0088202 3221 720,002 345,00
MILETABAAMILETCS000502745760,1060,100,0060,1060,100054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759550,00560,00+1,81550,00560,0000330,00560,00
MOTORPALBAAMOTORCZ0005084558358,00331,30-2,87331,30358,006923 360240,00349,60
NKT CABLESBAAKABKLCZ0005082255663,30662,80-0,07662,80663,5074 642544,00696,70
OKDBAAOKDCZ0005100651369,10369,10-5,35369,10369,1019070 129180,10390,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 603,401 656,00+3,281 603,401 656,0000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380014,2014,20-5,3314,2014,202 00028 4009,0019,90
OSTROJBAAOSTROCS0008435558222,70223,10+1,36222,70224,007917 622160,00278,40
O2 C.R.BAATELECCZ0009093209313,90318,50+1,56313,00321,70800255 404245,00380,00
PARAMOBAAPARAMCZ0005091355566,40566,40+6,80566,40566,4042 266442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958101,00105,50+4,45101,00105,500090,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 788,9016 152,20+4,3315 788,9016 152,201372 187 20111 895,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 237,001 237,00-2,891 237,001 237,0000787,201 273,90
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652231,00231,000,00231,00231,008920 55991,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 065,102 065,000,002 065,002 065,10001 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158588,00605,00+2,89588,00605,0000588,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 128,503 130,10+0,053 128,503 130,10002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 925,002 925,000,002 925,002 925,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 323,301 323,40+0,011 323,301 323,4000995,101 350,10
RAAB KARCH.STAVIVABAARAABCZ0005101154162,00170,10+5,00162,00170,100092,10170,10
RMS MEZZANINEBAAPVTCS00084162512 050,001 947,50-5,001 947,502 050,00001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 240,201 178,20-4,991 178,201 240,2000411,001 580,00
SČ ARMATURKABAASCARMCS0005003854140,00140,000,00140,00140,0000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 341,502 342,80+2,612 341,502 342,80002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 701,502 701,600,002 701,502 701,60002 700,003 655,00
SELGENBAASELGECZ0009033650483,50483,50+0,31483,50483,5031 451253,20483,50
SETUZABAASETUZCZ0008460052341,50352,30+3,61341,50352,3000226,80420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 225,101 231,00+0,481 225,101 240,007491 215630,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458675,00675,000,00675,00675,00925620 046423,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259365,10365,100,00365,10365,104114 969336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 200,003 200,00-0,033 200,003 200,0026 4002 550,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 541,002 541,00+5,002 541,002 541,00002 420,002 975,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 025,001 025,00+2,511 025,001 025,0000864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300118,70118,700,00118,70118,700095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952694,60694,00+0,37694,00694,605638 873479,60739,00
SPOLANABAASPOLACS000842495876,5075,40-1,4375,4076,500068,1099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858151,40151,50+2,78151,40151,5000108,30180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753225,60225,60+1,80225,60225,60102 256174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 932,001 932,00-2,961 932,001 932,0011 9321 825,002 200,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 830,003 830,000,003 830,003 830,00002 800,103 830,00
SUBTERRABAASBTERCS00050230501 137,501 137,500,001 137,501 137,5000905,201 183,60
ŠMERAL BRNOBAASMERACS0005029354140,00140,00-6,66140,00140,00162 240119,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 240,001 240,00+3,331 240,001 240,002429 760843,001 240,00
TATRABAATATRACS000501845646,1046,10-0,2146,1046,1021710 00429,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950790,00801,20+1,41790,00801,2000402,00925,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 276,701 276,700,001 276,701 276,70001 062,201 326,00
TESLA KARLÍNBAATSLKACS0005021351122,80122,800,00122,80122,800085,00140,80
TOMABAATOMACZ0005088559295,00270,00-8,47270,00295,001 108305 98571,40331,10
TRANZABAATRANZCZ0005076356107,60107,600,00107,60107,600099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150079,6079,60-0,1279,3080,006 881548 52749,5080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308156,00156,000,00156,00156,0000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 522,001 522,00-0,191 522,001 522,002842 6161 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 500,102 500,100,002 500,102 500,1025 0002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 775,003 792,50+0,463 775,003 792,50002 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,30301,300,00301,30301,3072 109245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,7020,60-10,0420,6020,801 82037 72214,8034,00
VHOSBAAVHOSCZ0009047254845,00845,000,00845,00845,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 512,101 512,100,001 512,101 512,10001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 010,001 010,00+4,121 010,001 010,0066 060781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855821,5021,50-1,3721,5021,501503 2259,5030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850370,50370,500,00370,50370,5000269,90417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056210,50210,500,00210,50210,5000188,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353252,10252,100,00252,10252,1000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150225,00225,00-10,00225,00225,00306 750202,50349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657219,00220,10+5,31219,00220,1000149,00262,00
VULKANBAAVULKACZ0005100453300,00300,000,00300,00300,0000233,30392,40
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 207,303 207,30+2,633 207,303 207,30002 390,003 207,30
ZČ ENERGETIKABAAZCENGCZ00050773544 621,404 621,50+4,974 621,404 621,50004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 300,004 300,000,004 300,004 300,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152355,00355,00-5,38355,00355,002710250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 441,801 442,40+1,361 441,801 442,40001 083,101 870,00