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 - 21.06.2004

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.

21.05.200418.06.2004
22.06.200421.07.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852350,00350,00-0,37350,00350,1017159 857142,10352,30
AMMANN CRBAASTVSTCS0005003755264,80264,80-0,30264,80264,8000245,10302,10
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.GROUPBFABOCRCZ0009092607258,00258,00+0,03258,00258,007920 382193,50269,00
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 030,001 030,00-0,291 030,001 030,0066 1801 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,00350,000,00350,00350,0000260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207311,30311,300,00311,30311,3000224,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201291,50288,20-1,13288,20291,5000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 395,203 395,20+2,933 395,203 395,20202689 4502 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00825,00
ČECHOFRACHTBAACECHFCZ00084134576 500,005 500,10-7,815 500,106 500,0064414 0004 157,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556515,30515,30-8,47515,30515,3073 607460,00563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 449,5011 449,500,0011 449,5011 449,50006 775,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156950,00950,000,00950,00950,0065 700864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607421,50430,00+0,46421,50430,001 019437 873231,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752250,00250,00-3,84250,00250,0000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457258,00264,10+1,92258,00264,1000111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574171,4071,000,0070,9071,40755 33355,00127,40
ČEZ, A.S.BAACEZCZ0005112300184,30181,70-1,46181,70184,304 249774 366106,30196,40
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
ENERGOAQUABAAENRGACS0008419750791,70812,50+5,17763,80812,5000629,20902,70
EUROVIA CSBAASTASZCS00050228541 701,601 774,00+4,351 701,601 774,00001 203,101 774,00
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
GUMOTEXBAAGUMOTCZ0005086751690,10690,10+1,99690,10690,7000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 960,001 961,10+0,251 960,001 961,10001 945,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 295,301 282,80-0,751 282,801 295,3000818,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908172,10172,100,00172,10172,1000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,30533,300,00533,30533,3000500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904160,00160,000,00160,00160,00304 800110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753905,10905,10-1,70905,10905,1000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657762,00805,10+8,34762,00805,1000562,20900,00
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.HRADECBAAJITKACZ0005088955362,20330,20-4,62330,20362,203311 185306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 855,002 855,00-0,792 855,002 855,00514 2752 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 842,502 843,00+0,012 842,502 843,00002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150433,00433,00+1,45433,00433,00104 330255,00468,40
KDYNIUMBAAKDYNICZ00050236552 960,102 960,100,002 960,102 960,10002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 994,202 920,00-3,092 920,002 994,2037109 0841 950,003 417,40
KOVOSVITBAAKOSVICS0005004464512,10512,50+0,41512,10512,5000351,00544,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 130,501 200,00+6,141 130,501 200,0000922,301 249,10
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351104,60104,600,00104,60104,600088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955468,10468,100,00468,10468,1000400,00564,80
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 649,601 638,80-0,651 638,701 649,70001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251812,20812,30+0,27812,20812,3000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853700,50698,00+4,69698,00700,5000561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804369,30390,00+5,60369,30390,0000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 225,601 226,00+0,031 225,601 226,00001 110,001 550,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580031,2031,200,0031,2031,200022,2034,90
MADETABAAJIMLECS0008420550550,70580,10+5,33550,70580,1000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755507,60507,600,00507,60507,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960126,00126,000,00126,00126,0000115,60179,00
METALIMEXBAAMETLXCS00084124582 247,502 247,50-2,072 247,502 247,50001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759650,10650,100,00650,10650,1000330,00650,10
MOTORPALBAAMOTORCZ0005084558401,30401,30+2,60401,30401,30156 020240,00462,00
NKT CABLESBAAKABKLCZ0005082255700,00700,000,00700,00700,0000563,30700,00
OKDBAAOKDCZ0005100651383,00383,000,00383,00383,005420 682180,10399,00
OSTROJBAAOSTROCS0008435558251,10250,60-3,80250,60251,10184 517161,10278,40
O2 C.R.BAATELECCZ0009093209329,20329,00+1,23325,00329,2027690 433245,00359,00
PARAMOBAAPARAMCZ0005091355526,80526,80+3,27526,80526,8052 634442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,20108,200,00108,20108,2059164 18390,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 920,0016 340,00-3,2716 335,0016 920,0037621 39512 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 329,901 329,900,001 329,901 329,9000840,801 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652231,30231,30-8,72231,30231,30337 63391,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 093,502 092,50-0,042 092,502 093,50001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158656,00656,00-2,38656,00656,0000588,00856,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 036,703 036,70+0,013 036,703 036,70002 430,103 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 850,002 850,00+0,882 850,002 850,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 397,501 397,500,001 397,501 397,50001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154171,20171,200,00171,20171,200092,10178,10
RMS MEZZANINEBAAPVTCS00084162511 619,201 799,00+11,111 619,201 799,001322 8481 619,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 292,101 292,20+0,021 292,101 292,2000500,001 580,00
SČ ARMATURKABAASCARMCS0005003854137,80137,800,00137,80137,8000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 315,402 315,40-0,462 315,402 315,4036 9462 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 195,003 195,00+7,513 195,003 195,00412 7802 700,003 655,00
SELGENBAASELGECZ0009033650486,00486,00+0,02486,00486,00104 860253,20486,00
SETUZABAASETUZCZ0008460052341,20341,200,00341,20341,2000255,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 299,401 300,000,001 299,401 300,006077 993700,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458728,00728,00-0,34728,00728,0000550,10738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259385,10385,100,00385,10385,104617 715336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 220,203 223,30+0,093 220,203 223,30002 616,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 575,002 575,000,002 575,002 575,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251955,10963,50+1,39955,10970,10191184 309864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300111,40111,400,00111,40111,400095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952762,80710,00+0,69707,50762,807858 634501,10739,00
SPOLANABAASPOLACS000842495862,5062,50+9,8462,5062,500056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858156,00150,30+0,20150,30158,0047975 119118,50180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,30186,300,00186,30186,303 000510 000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 947,801 947,80+0,591 947,801 947,80001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 987,803 987,800,003 987,803 987,80002 820,003 987,80
SUBTERRABAASBTERCS00050230501 100,001 100,00+4,031 100,001 100,0077 700910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354170,20170,20+0,05170,20170,2000122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 634,601 635,70+0,091 634,101 635,7065116 285990,001 635,70
TATRABAATATRACS000501845634,6034,60-0,5734,6034,60903 11429,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 220,001 220,00-0,811 220,001 220,0044 880419,201 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 290,001 290,000,001 290,001 290,00001 100,101 430,00
TESLA KARLÍNBAATSLKACS0005021351129,00130,00+0,77129,00130,0019425 20185,00140,80
TOMABAATOMACZ0005088559275,00252,00+0,15252,00275,0012132 79274,10331,10
TRANZABAATRANZCZ0005076356107,60107,600,00107,60107,600099,00134,30
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 740,00
UNIPETROLBAAUNIPECZ000909150075,0075,30-2,0875,0075,701 15386 72251,8080,30
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 690,002 690,100,002 690,002 690,10002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 810,003 909,50+2,613 810,003 909,50002 650,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658327,00327,000,00327,00327,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,5022,50+4,6521,5022,501 74538 90514,8029,70
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 032,001 050,10+1,851 017,501 050,1000781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855821,1021,10-4,0921,1021,102552811,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850377,80377,80+0,74377,80377,8000305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353252,20252,200,00252,20252,2000187,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,50241,00-1,22240,50241,00409 635205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657201,20201,200,00201,20201,2000149,00262,00
VULKANBAAVULKACZ0005100453300,10300,20+0,03300,10300,2000233,30374,00
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 101,003 101,100,003 101,003 101,10002 441,103 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 647,804 647,800,004 647,804 647,80004 300,106 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 450,004 450,000,004 450,004 450,00003 203,004 600,00
ŽĎASBAAZDASCS0005031152375,30375,30+2,82375,30375,3072 627270,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 311,201 311,20+1,361 311,201 311,20001 083,101 870,00