Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 14:54
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 20.07.2004

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.

18.06.200419.07.2004
21.07.200419.08.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852367,50370,10+3,96367,50370,1000145,10385,00
AMMANN CRBAASTVSTCS0005003755290,90290,900,00290,90290,9000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257314,00313,60-0,03313,60314,1000292,80366,00
AVIABAAAVIACS000502075925,1025,20+0,3925,1025,200019,0037,00
BMTBAABMTBOCS0005030758370,00370,10+0,02370,00370,1000334,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607227,80227,80+0,26227,80227,8000193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454695,20695,20-9,60695,20695,2032 086577,50862,00
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. CAPITALBFAPRVSTCZ0009094009350,10350,100,00350,10350,1000295,50406,20
B.G.M. HOLDINGBFAPRVZECZ0009089207317,00317,00-2,96317,00317,00185 706265,90386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,90288,900,00288,90288,9000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 197,103 048,10-4,723 001,503 197,1033101 2293 005,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000659,20825,00
ČECHOFRACHTBAACECHFCZ00084134576 000,006 000,00-4,746 000,006 000,0016 0004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556519,00519,00+0,09519,00519,0073 633460,80563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 050,0011 050,000,0011 050,0011 050,00007 010,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,00-4,671 000,001 000,001717 000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607442,20441,90-0,02441,60442,2000251,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752260,50258,00-0,95258,00260,505915 340207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457256,00256,100,00256,00256,107218 433132,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574179,6080,100,0079,6082,0022017 99755,00127,40
ČEZ, A.S.BAACEZCZ0005112300201,00202,80+0,94201,00205,107 7871 587 946116,50202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051398,00379,00-4,77379,00398,0000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 850,001 850,00-2,621 850,001 850,0085157 2501 648,801 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353277,80277,800,00277,80277,8000250,10445,00
ENERGOAQUABAAENRGACS0008419750815,00815,000,00815,00815,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 750,001 750,000,001 750,001 750,0058 7501 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 450,000012 662,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751566,50566,500,00566,50566,5000556,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 070,002 087,10+0,602 070,002 087,10001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 227,801 227,800,001 227,801 227,80213287 550906,101 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908186,30186,300,00186,30186,3000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,50533,500,00533,50533,5000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904152,30149,00-2,16149,00152,3000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753822,50857,10+4,20819,70864,6000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657830,00830,00+1,39830,00830,0032 490563,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 440,502 440,500,002 440,502 440,50002 052,002 676,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158384,50384,500,00384,50384,5000370,10443,50
JIHOSTROJBAAJIHSTCS0005036367124,10124,10+0,08124,10124,10202 48256,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955345,00345,00+7,64345,00345,002 000690 000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 001,203 001,20-4,333 001,203 001,2026 0022 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,004 050,000,004 050,004 050,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 500,601 500,60-3,221 500,601 500,6046 0021 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 640,602 640,600,002 640,602 640,60002 603,603 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050257,0062,70+10,0057,0062,700048,0062,70
KAROSERIABAAAVIABCS0005032150493,50486,40+3,48486,40497,4000255,00511,20
KDYNIUMBAAKDYNICZ00050236552 908,302 908,40+0,042 908,302 908,40002 160,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 570,002 538,30-1,922 495,002 570,00316803 2131 992,503 417,40
KOVOSVITBAAKOSVICS0005004464612,40614,60+0,35612,40614,6000351,00614,60
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 307,401 307,400,001 307,401 307,4000922,301 324,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351100,0095,100,0095,10100,0012412 33186,10164,00
K-T-V INVESTBAAKOTVACZ0009048955450,00450,000,00450,00450,003013 500400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 560,001 560,000,001 560,001 560,00001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251872,70911,60+4,44872,70911,6000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853690,00724,50+5,00690,00724,5000561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804484,00483,50-0,30483,50484,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 135,001 135,000,001 135,001 135,00001 110,001 540,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,4030,400,0030,4030,400022,6034,90
MADETABAAJIMLECS0008420550666,20646,20-3,00634,90666,2000496,10670,00
MEDICAMENTABAAMEDIKCZ0008455755513,60513,600,00513,60513,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960130,00130,000,00130,00130,0010013 000115,60179,00
METALIMEXBAAMETLXCS00084124582 315,502 315,500,002 315,502 315,50001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759896,30896,300,00896,30896,3000330,00915,10
MOTORPALBAAMOTORCZ0005084558377,90377,80+0,07377,50377,9000240,00462,00
NKT CABLESBAAKABKLCZ0005082255692,80692,80-1,74692,80692,8021 386603,00760,00
OKDBAAOKDCZ0005100651352,40361,00+0,08352,40361,0013347 686190,00399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558262,60262,60+0,53262,60262,6000161,10278,40
O2 C.R.BAATELECCZ0009093209306,20309,50+1,27306,20310,80570176 094245,00359,00
PARAMOBAAPARAMCZ0005091355550,00550,000,00550,00550,0052 750442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958107,50107,50+2,38107,50107,500091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886916 923,8016 925,30-0,3716 923,8016 925,3013220 01712 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 563,901 563,800,001 563,801 563,9000840,801 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652230,00230,00-0,04230,00230,0015736 11095,40260,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 951,201 951,200,001 951,201 951,20001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158658,20666,70+1,29658,20674,5000588,00856,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 000,003 000,000,003 000,003 000,0026 0002 508,503 300,00
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.STAVIVABAARAABCZ0005101154202,00202,000,00202,00202,000092,10202,00
RMS MEZZANINEBAAPVTCS00084162511 728,401 728,400,001 728,401 728,40001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 287,101 287,100,001 287,101 287,1000500,001 580,00
SČ ARMATURKABAASCARMCS0005003854126,10126,100,00126,10126,1000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 308,002 317,80+0,422 308,002 317,80002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 872,902 950,00+2,562 872,902 950,00002 701,303 655,00
SELGENBAASELGECZ0009033650590,80591,10+0,05590,80591,1000253,20591,10
SETUZABAASETUZCZ0008460052327,80327,800,00325,00327,8000261,10420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 260,001 260,00+4,021 260,001 260,001620 160743,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458721,10721,10-0,01721,10721,1000573,60738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259386,20386,200,00386,20386,2000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 350,803 350,80-1,633 350,803 350,8026 7022 702,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 442,002 442,00-0,082 442,002 442,0049 7682 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251700,00700,00+4,85699,00700,00157109 852560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230091,0095,50+4,9491,0095,500091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952713,10715,10-0,85713,10715,10128 573520,00739,00
SPOLANABAASPOLACS000842495865,0065,00+8,3365,0065,00503 25056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858153,00153,00-3,10153,00153,00182 754122,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753206,00206,000,00206,00206,0000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 901,501 901,50-1,501 901,501 901,5047 6061 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 095,004 095,000,004 095,004 095,00002 820,004 095,00
SUBTERRABAASBTERCS00050230501 117,101 117,10-4,761 117,101 117,102831 279910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354177,00177,00+0,56177,00177,0071 239129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 430,001 430,000,001 430,001 430,00001 000,001 640,10
TATRABAATATRACS000501845638,0036,00-2,7036,0038,0052919 48229,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 170,001 170,00+0,421 170,001 170,002023 400440,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 265,001 265,000,001 265,001 265,00001 149,301 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,00-1,88130,00130,00283 64087,30140,80
TOMABAATOMACZ0005088559283,50283,50-2,24283,50283,50205 67090,10331,10
TRANZABAATRANZCZ000507635697,0097,00-9,8597,0097,00757 27597,00132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 353,201 353,20-9,781 353,201 353,2045 4131 235,801 505,00
UNIPETROLBAAUNIPECZ000909150074,7074,80+0,2674,7076,003 607270 21955,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308170,00170,000,00170,00170,0000134,40175,00
UNITED ENERGYBAAPSZTECS00084586591 550,001 580,00+1,931 550,001 580,00001 260,001 580,00
VČ ENERGETIKABAAVCENGCZ00050769502 746,602 746,600,002 746,602 746,60002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 020,004 020,000,004 020,004 020,00003 100,004 020,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658300,10300,10+0,03300,10300,1000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585025,6025,60-1,1525,6025,600015,7029,70
VHOSBAAVHOSCZ0009047254855,00855,000,00855,00855,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 650,101 650,100,001 650,101 650,1046 6001 430,001 650,10
VÍNO MIKULOVBAAVINOMCS00084651591 231,001 206,500,001 206,501 231,00121148 927781,001 231,00
VÍTKOVICEBAAVITKOCZ000509855820,5021,90+4,2819,0021,905 03298 93111,7027,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850378,00378,000,00378,00378,0000305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353350,00350,000,00350,00350,0000195,00350,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150247,00247,000,00247,00247,00409 880205,00349,00
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.BAEJICIHCZ000511550131,2031,20-0,6331,2031,2033610 48324,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 155,003 155,000,003 155,003 155,00002 501,103 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 603,404 603,400,004 603,404 603,4029 2074 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 670,004 670,000,004 670,004 670,00003 355,004 670,00
ŽĎASBAAZDASCS0005031152400,10400,10-2,91400,10400,1093 601300,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 315,001 315,60-3,541 305,001 315,60001 083,101 870,00