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 - 22.06.2004

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.

21.05.200421.06.2004
23.06.200422.07.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852352,40350,000,00334,10360,0020571 068142,10352,30
AMMANN CRBAASTVSTCS0005003755264,80264,800,00264,80264,8000245,10302,10
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.GROUPBFABOCRCZ0009092607257,50257,50-0,19257,50258,004912 633193,50269,00
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 033,001 033,00+0,291 033,001 033,00001 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.IFBFACONIFCZ0008021201285,00285,00-1,11285,00285,00113 135251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 298,303 298,30-2,853 298,303 298,30002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00825,00
ČECHOFRACHTBAACECHFCZ00084134577 000,007 000,00+27,277 000,007 000,0017 0004 157,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556515,30515,300,00515,30515,30147 214460,00563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 000,0011 000,00-3,9211 000,0011 000,00555 0006 775,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156950,00950,000,00950,00950,0000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607427,00427,00-0,69421,50427,00405172 908231,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752250,00250,000,00250,00250,0000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457263,10263,10-0,37263,00263,106517 098111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574171,0071,000,0071,0071,00281 98855,00127,40
ČEZ, A.S.BAACEZCZ0005112300182,00183,00+0,71181,80183,0010 2981 873 858106,30196,40
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.LOUNYBAAELEKTCZ0005092353340,00340,00+0,62340,00340,0014248 280250,10490,10
ENERGOAQUABAAENRGACS0008419750812,50812,500,00812,50812,5000629,20902,70
EUROVIA CSBAASTASZCS00050228541 774,001 774,000,001 774,001 774,00001 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
GUMOTEXBAAGUMOTCZ0005086751690,30690,40+0,04690,30690,4000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 961,001 965,10+0,201 961,001 965,10001 945,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 282,801 282,800,001 282,801 282,8000818,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908172,10180,00+4,59172,10180,0000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,30533,300,00533,30533,3000500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904165,00165,00+3,12165,00165,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753905,10900,30-0,53900,30905,1000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657850,00850,00+5,57850,00850,0021 700562,20900,00
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.VOZYBAAJILUVCS0008437158381,70381,70-7,60381,70381,70166 107370,10451,00
JIHOSTROJBAAJIHSTCS0005036367132,00132,000,00132,00132,000056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955338,90351,90+6,57338,90351,9000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 892,502 892,50+1,312 892,502 892,50002 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 706,002 706,00-4,812 706,002 706,00616 2362 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150433,00433,000,00433,00433,00208 660255,00468,40
KDYNIUMBAAKDYNICZ00050236552 960,102 960,100,002 960,102 960,10002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 901,002 901,90-0,612 901,002 901,903395 7381 950,003 417,40
KOVOSVITBAAKOSVICS0005004464545,00545,00+6,34545,00545,003820 710351,00545,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 150,301 150,30-4,141 150,301 150,3000922,301 249,10
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351104,60104,600,00104,60104,600088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955468,10468,100,00468,10468,1000400,00564,80
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 639,001 639,10+0,011 639,001 639,10001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251812,20812,20-0,01812,20812,2000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853698,30691,50-0,93680,80698,3000561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804399,30399,30+2,38399,30399,303011 979225,80399,30
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 226,101 226,100,001 226,101 226,10001 110,001 550,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580031,2031,70+1,6031,2031,700022,2034,90
MADETABAAJIMLECS0008420550558,50580,100,00558,50580,1000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755507,60507,600,00507,60507,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960122,30122,30-2,93122,30122,30455 504115,60179,00
METALIMEXBAAMETLXCS00084124582 290,002 290,00+1,892 290,002 290,00511 4501 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759650,10715,10+9,99650,10715,1000330,00715,10
MOTORPALBAAMOTORCZ0005084558401,30401,300,00401,30401,3000240,00462,00
NKT CABLESBAAKABKLCZ0005082255700,10700,10+0,01700,10700,1000563,30700,10
OKDBAAOKDCZ0005100651390,00382,70-0,07382,40390,008934 082180,10399,00
OSTROJBAAOSTROCS0008435558261,50261,60+4,38261,50261,6000161,10278,40
O2 C.R.BAATELECCZ0009093209325,00325,00-1,21325,00329,303 7401 226 422245,00359,00
PARAMOBAAPARAMCZ0005091355520,20520,20-1,25520,20520,2021 040442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,40103,40-4,43103,40103,40606 20490,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 281,0016 485,90+0,8916 170,0016 485,900012 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 329,901 329,900,001 329,901 329,9000840,801 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652231,30231,300,00231,30231,300091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 092,502 092,500,002 092,502 092,50001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158656,00656,000,00656,00656,0000588,00856,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 035,003 036,20-0,013 035,003 036,20002 430,103 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 850,002 850,000,002 850,002 850,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 397,501 397,500,001 397,501 397,50001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154162,20162,20-5,25162,20162,20203 24492,10178,10
RMS MEZZANINEBAAPVTCS00084162511 799,001 900,00+5,611 799,001 900,00112211 3361 619,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 230,001 230,00-4,811 230,001 230,0033 690500,001 580,00
SČ ARMATURKABAASCARMCS0005003854137,80137,800,00137,80137,8000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 305,502 308,90-0,282 305,502 308,90002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 195,003 037,80-4,923 037,803 195,00002 700,003 655,00
SELGENBAASELGECZ0009033650486,30486,40+0,08486,30486,4000253,20486,40
SETUZABAASETUZCZ0008460052341,20341,200,00341,20341,2000255,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 249,501 250,00-3,841 249,501 250,003543 743700,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458696,00696,00-4,39696,00696,0064 176550,10738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259385,10385,100,00385,10385,1000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 333,003 333,00+3,403 333,003 333,0039 9992 616,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 575,002 575,000,002 575,002 575,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251971,00971,00+0,77971,00971,001716 507864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300111,40111,400,00111,40111,400095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952711,00710,50+0,07710,50711,004028 430501,10739,00
SPOLANABAASPOLACS000842495862,5062,500,0062,5062,500056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858150,30150,00-0,19150,00150,301 006150 902118,50180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,30186,300,00186,30186,3000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 870,301 870,30-3,971 870,301 870,30611 2221 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 987,803 987,800,003 987,803 987,80002 820,003 987,80
SUBTERRABAASBTERCS00050230501 155,001 155,10+5,001 155,001 155,1000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354170,20171,10+0,52170,20171,1000122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 638,001 640,10+0,261 636,301 640,1047 156990,001 640,10
TATRABAATATRACS000501845636,1035,90+3,7535,9036,100029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 262,501 262,50+3,481 262,501 262,5000419,201 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 290,001 290,000,001 290,001 290,00001 100,101 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,000,00130,00130,009512 35085,00140,80
TOMABAATOMACZ0005088559264,50264,50+4,96264,50264,500074,10331,10
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
UNIPETROLBAAUNIPECZ000909150075,5075,40+0,1375,2076,801 613123 01351,8080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308155,20155,200,00155,20155,2000132,00160,00
UNITED ENERGYBAAPSZTECS00084586591 510,201 510,20+0,011 510,201 510,20001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 690,002 690,100,002 690,002 690,10002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 019,004 019,00+2,804 019,004 019,00312 0572 650,004 019,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658327,00327,000,00327,00327,0000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585022,4022,40-0,4422,4022,401002 24014,8029,70
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 085,701 085,70+3,391 085,701 085,7000781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855821,6021,60+2,3621,6021,600011,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850377,80377,800,00377,80377,8000305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353252,20252,200,00252,20252,2000187,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150244,00244,00+1,24244,00244,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657201,20201,200,00201,20201,2000149,00262,00
VULKANBAAVULKACZ0005100453300,10300,10-0,03300,10300,1082 401233,30374,00
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 450,004 500,00+1,124 450,004 500,00003 203,004 600,00
ŽĎASBAAZDASCS0005031152365,00365,00-2,74365,00365,002730270,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 311,201 311,200,001 311,201 311,20001 083,101 870,00