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 - 21.05.2004

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.

21.04.200420.05.2004
24.05.200421.06.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852317,10330,00+5,93317,10330,00299 338132,40343,10
AMMANN CRBAASTVSTCS0005003755252,80252,800,00252,80252,8000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257315,10315,100,00315,10315,2000292,80400,00
AVIABAAAVIACS000502075926,2026,20+4,8026,2026,200019,0037,00
BMTBAABMTBOCS0005030758432,10432,100,00432,10432,1000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607254,10254,10-3,75254,10254,10307 623193,50264,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454802,20816,60+0,92802,20816,6000577,50816,60
BRISK TÁBORBAABRITACZ00050748561 150,001 150,000,001 150,001 150,0078 050600,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 020,001 020,000,001 020,001 020,0000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009331,50331,50+0,21331,50331,5000260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207345,10360,40+1,17345,10360,4000219,90386,10
CONCORDIA INV.IFBFACONIFCZ0008021201276,00276,100,00276,00276,1000249,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 241,503 241,60-0,263 241,503 241,60002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00900,00
ČECHOFRACHTBAACECHFCZ00084134575 222,905 222,90-1,455 222,905 222,90003 614,907 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556470,20470,20+0,21470,20470,20146 583433,40561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 450,0011 051,10-3,9011 050,1011 450,00890 6516 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 050,001 050,000,001 050,001 050,0000852,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607469,00458,00-2,13458,00469,0019389 135198,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752257,20266,50+1,13257,20266,5000200,10358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457250,00253,00+6,75250,00253,0010025 210111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574180,9080,90+4,9280,9080,900055,00127,40
ČEZ, A.S.BAACEZCZ0005112300174,20174,00+0,40173,00174,5015 7492 736 016106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051340,00340,000,00340,00340,0000314,20424,50
ČKD PRAHA DIZBAACKDPRCZ00050931531 731,801 694,50-7,401 694,501 731,80001 282,801 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353318,70321,30+0,03318,70321,3000250,10490,10
ENERGOAQUABAAENRGACS0008419750807,50807,500,00807,50807,5000627,50902,70
EUROVIA CSBAASTASZCS00050228541 679,101 729,10+2,971 679,101 729,10001 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 000,0016 000,100,0016 000,0016 000,100011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751820,00800,00-2,43800,00820,0000670,00950,00
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 287,501 298,70+0,431 287,501 298,7000818,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 300,102 300,10-4,322 300,102 300,1024 6001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908151,50151,500,00151,50151,5000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001555,60555,60+0,05555,60555,6000484,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904172,50172,500,00172,50172,5000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753810,00810,00-4,96810,00810,002520 250782,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657778,80782,50-8,46778,10826,6000562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 625,002 625,00+3,952 625,002 625,00002 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
JIHOSTROJBAAJIHSTCS0005036367132,50132,500,00132,50132,500056,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955325,40326,00+0,18325,40326,0000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,000,002 900,002 900,0025 8002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 100,004 100,00-8,884 100,004 100,0028 2002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,001 550,600,001 550,001 550,60001 490,001 903,40
KABLO ELEKTROBAAKABLOCS00050341562 805,502 805,50-3,182 805,502 805,50514 0282 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150360,00336,60-6,50336,60360,0000255,00395,90
KDYNIUMBAAKDYNICZ00050236553 025,503 025,500,003 025,503 025,50002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 756,402 775,40+0,802 730,002 777,50119328 2151 825,903 417,40
KOVOSVITBAAKOSVICS0005004464410,00410,10-2,35410,00410,103614 760351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 051,301 066,70+1,461 051,301 066,7000922,301 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351115,00115,00+9,94115,00115,00202 30088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955463,10463,100,00463,10463,1000400,00620,20
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 575,001 575,00+5,001 575,001 575,00001 000,001 650,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251997,50997,500,00997,50997,5000810,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853665,70665,70-3,84665,70665,7021 331535,10733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804281,20285,60+1,56281,20285,6000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 145,301 145,300,001 145,301 145,30001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,6028,70+2,1328,6028,700022,2034,90
LIBERTY OSTRAVABAANOVHUCZ0005098251692,70700,20+1,18680,10710,005 0123 550 015125,00800,00
MADETABAAJIMLECS0008420550576,00576,00-4,71576,00576,0063 456460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755490,00490,000,00490,00490,0000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960149,90149,900,00149,90149,900098,00179,00
METALIMEXBAAMETLXCS00084124582 295,502 295,50-0,192 295,502 295,50001 720,002 345,00
MILETABAAMILETCS000502745760,1060,80+1,1660,1060,800054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759560,00560,000,00560,00560,0000330,00560,00
MOTORPALBAAMOTORCZ0005084558338,50338,50+2,17338,50338,5000240,00349,60
NKT CABLESBAAKABKLCZ0005082255663,40663,20+0,06663,20663,4053 317544,00696,70
OKDBAAOKDCZ0005100651380,00380,00+2,95371,50380,0017565 889180,10390,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 562,001 562,00-5,671 562,001 562,0011 562810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380014,2013,90-2,1113,9014,20009,0019,90
OSTROJBAAOSTROCS0008435558223,70244,00+9,36223,70244,0026663 683160,00278,40
O2 C.R.BAATELECCZ0009093209323,30324,80+1,97320,00324,90756245 182245,00380,00
PARAMOBAAPARAMCZ0005091355570,00570,00+0,63570,00570,0084 560442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,70108,60+2,93103,70108,600090,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 300,0016 300,00+0,9116 300,0016 300,0015244 50011 895,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 273,901 273,90+2,981 273,901 273,9045 096787,201 273,90
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652231,00231,000,00231,00231,00102 31091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 931,101 931,10-6,481 931,101 931,1011 9311 671,402 254,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158657,00657,00+8,59657,00657,002013 140588,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 010,003 010,00-3,833 010,003 010,00412 0402 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 925,002 925,000,002 925,002 925,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 323,301 390,10+5,041 323,301 390,1000995,101 390,10
RAAB KARCH.STAVIVABAARAABCZ0005101154168,00175,20+2,99168,00175,200092,10175,20
RMS MEZZANINEBAAPVTCS00084162511 947,501 947,500,001 947,501 947,50001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 209,201 164,30-1,171 164,301 209,2000411,001 580,00
SČ ARMATURKABAASCARMCS0005003854140,00140,000,00140,00140,0000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 341,502 342,800,002 341,502 342,80002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 701,602 701,600,002 701,602 701,6025 4032 700,003 655,00
SELGENBAASELGECZ0009033650485,00485,00+0,31485,00485,0000253,20485,00
SETUZABAASETUZCZ0008460052341,20341,20-3,15341,20341,202682226,80420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 239,001 239,00+0,641 239,001 239,001721 063630,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458675,00675,000,00675,00675,0021 350423,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259365,10365,100,00365,10365,1000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 200,003 200,100,003 200,003 200,10516 0002 550,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 541,002 541,000,002 541,002 541,00002 420,002 975,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 025,001 025,000,001 025,001 025,0000864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300118,70118,700,00118,70118,700095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952694,20683,10-1,57683,10694,40200138 418479,60739,00
SPOLANABAASPOLACS000842495875,4075,400,0075,4075,400068,1099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858150,00148,00-2,31148,00150,0059889 622108,30180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753225,60225,600,00225,60225,60204 512174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 991,001 991,00+3,051 991,001 991,00001 825,002 200,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 830,003 830,000,003 830,003 830,00002 800,103 830,00
SUBTERRABAASBTERCS00050230501 136,001 136,00-0,131 136,001 136,0000905,201 183,60
ŠMERAL BRNOBAASMERACS0005029354150,00150,00+7,14150,00150,00162 400119,10180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 215,001 245,00+0,401 215,001 245,0000843,001 245,00
TATRABAATATRACS000501845646,0046,00-0,2146,0046,0062328 65829,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950795,60842,60+5,16795,60843,1000402,00925,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 276,701 276,800,001 276,701 276,80001 062,201 326,00
TESLA KARLÍNBAATSLKACS0005021351122,90122,90+0,08122,90122,900085,00140,80
TOMABAATOMACZ0005088559270,10271,00+0,37270,10271,004712 73171,40331,10
TRANZABAATRANZCZ0005076356107,60107,70+0,09107,60107,700099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,0046 0001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150079,6080,10+0,6279,6080,3030 2442 420 54249,5080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308156,00156,000,00156,00156,0000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 522,001 522,000,001 522,001 522,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 500,002 500,000,002 500,002 500,00410 0002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 792,503 792,500,003 792,503 792,50002 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,30305,60+1,42301,30305,6000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,4020,50-0,4820,4021,903 34971 82114,8034,00
VHOSBAAVHOSCZ0009047254845,00830,50-1,71830,50845,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 512,101 555,10+2,841 512,101 555,10001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 030,001 030,00+1,981 030,001 030,0000781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855821,8021,80+1,3921,8021,80009,5030,30
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.KROMĚŘÍŽBAAVOKKMCZ0009047353252,10252,20+0,03252,10252,2000155,10325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150225,00225,000,00225,00225,0000202,50349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657219,00220,100,00219,00220,1000149,00262,00
VULKANBAAVULKACZ0005100453300,00300,000,00300,00300,002600233,30392,40
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 207,303 207,300,003 207,303 207,30002 390,003 207,30
ZČ ENERGETIKABAAZCENGCZ00050773544 403,004 600,00-0,464 403,004 600,001359 4064 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 300,004 300,000,004 300,004 300,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152359,60359,60+1,29359,60359,6062 158250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 441,801 443,60+0,081 441,801 443,80001 083,101 870,00