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 - 22.07.2004

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.

22.06.200421.07.2004
23.07.200423.08.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852365,00365,00+5,79365,00365,00114 015145,10385,00
AMMANN CRBAASTVSTCS0005003755290,90290,900,00290,90290,9000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257313,90313,900,00313,90313,9000292,80366,00
AVIABAAAVIACS000502075925,3025,40+0,3925,3025,400019,0037,00
BMTBAABMTBOCS0005030758372,60372,600,00372,60372,6000334,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607220,00211,60-3,81211,60220,0000193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454625,90626,00+0,03625,90626,0000577,50862,00
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. HOLDINGBFAPRVZECZ0009089207317,00317,00-1,64317,00317,00206 340265,90386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,90288,900,00288,90288,9000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 146,503 146,500,003 146,503 146,50003 005,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807780,00780,000,00780,00780,0000659,20825,00
ČECHOFRACHTBAACECHFCZ00084134575 400,005 400,000,005 400,005 400,00004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556519,50520,00+0,11519,50520,0000460,80563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 050,0011 050,00+0,0411 050,0011 050,00111 0507 010,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 022,501 022,500,001 022,501 022,5000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607438,40436,70-0,52436,70438,40987431 513251,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752255,00255,00-7,27255,00255,004912 495207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457263,00256,50-2,50256,50263,0011028 800132,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574179,0079,000,0079,0079,001007 90055,00127,40
ČEZ, A.S.BAACEZCZ0005112300200,50199,00-0,99198,00200,506 4781 294 238116,50202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051379,00374,00-1,31372,70379,0000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 850,001 850,000,001 850,001 850,00001 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 750,001 750,000,001 750,001 750,00915 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 000,202 000,20+0,012 000,202 000,201428 0031 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 220,001 220,000,001 220,001 220,0000906,101 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908186,30186,300,00186,30186,3000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,50533,500,00533,50533,5000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904148,00148,000,00148,00148,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753899,00899,00+5,20899,00899,00153137 547743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657829,00829,00+2,33829,00829,0021 658563,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 440,002 449,500,002 440,002 449,50002 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
JIHOSTROJBAAJIHSTCS0005036367126,70126,700,00126,70126,700056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955343,90344,70+10,97343,90344,7000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 060,003 060,00+0,323 060,003 060,00824 4802 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,004 050,000,004 050,004 050,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,600,001 550,601 550,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 401,202 401,200,002 401,202 401,20002 401,203 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150465,00470,000,00465,00470,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236552 908,302 908,400,002 908,302 908,40002 160,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 499,102 455,30-2,652 400,002 499,101 1592 849 7761 992,503 417,40
KOVOSVITBAAKOSVICS0005004464614,60614,700,00614,60614,7000351,00614,70
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 233,401 233,400,001 233,401 233,4000922,301 324,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335199,4099,400,0099,4099,400086,10164,00
K-T-V INVESTBAAKOTVACZ0009048955435,60435,600,00435,60435,6000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 560,001 560,000,001 560,001 560,00001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251900,00900,00-1,27900,00900,00119 900800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853719,50719,00-0,06719,00719,5000561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804483,00449,00-7,03449,00483,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 135,001 135,000,001 135,001 135,00001 110,001 540,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,3030,300,0030,3030,300022,6034,90
MADETABAAJIMLECS0008420550665,00665,00-0,74665,00665,002617 290496,10670,00
MEDICAMENTABAAMEDIKCZ0008455755501,20501,20+1,86501,20501,20168 019352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960130,00118,50-8,84118,50130,0000115,60179,00
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
MOTORPALBAAMOTORCZ0005084558386,10395,40+1,25386,10398,0000240,00462,00
NKT CABLESBAAKABKLCZ0005082255705,50705,30-0,02705,30705,5042 822603,00760,00
OKDBAAOKDCZ0005100651370,00370,00+3,69370,00370,005018 500190,00399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558262,60262,60+2,94262,60262,6000161,10278,40
O2 C.R.BAATELECCZ0009093209311,50309,80-0,35306,00311,501 915591 420245,00359,00
PARAMOBAAPARAMCZ0005091355577,50577,50+5,00577,50577,5000442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958107,50107,500,00107,50107,500091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886916 718,5016 593,70-1,4016 308,1016 847,500012 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 450,401 450,40-7,251 450,401 450,4045 802840,801 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652253,10253,10+9,99253,10253,1037494 65995,40260,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 951,201 951,200,001 951,201 951,20001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158632,30625,000,00625,00632,3000588,00856,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 000,003 000,00+0,333 000,003 000,0026 0002 508,503 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 012,603 010,10-0,083 010,103 012,60002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 325,601 325,600,001 325,601 325,60001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154181,80180,90-0,49180,90181,800092,10202,00
RMS MEZZANINEBAAPVTCS00084162511 713,001 713,000,001 713,001 713,00001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 158,401 158,40-9,991 158,401 158,402023 168500,001 580,00
SČ ARMATURKABAASCARMCS0005003854126,10126,100,00126,10126,1000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 317,802 317,800,002 317,802 317,80002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 045,003 045,00+4,713 045,003 045,00002 701,303 655,00
SELGENBAASELGECZ0009033650649,90682,30+4,98649,90682,3000253,20682,30
SETUZABAASETUZCZ0008460052340,00340,00+3,72340,00340,001340261,10420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 205,001 205,00-2,231 205,001 205,0044 820743,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458740,60793,00+9,97740,60793,00182142 146573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259385,10385,10-0,28385,10385,104617 715336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 406,503 406,500,003 406,503 406,50002 702,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 442,002 442,000,002 442,002 442,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251700,00700,00-0,08700,00700,002014 000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230095,5095,500,0095,5095,500091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952752,30752,70+5,19752,30757,2000520,00752,70
SPOLANABAASPOLACS000842495865,0065,000,0065,0065,0019612 74056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858154,00154,00+0,32154,00154,00304 620122,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753206,00206,000,00206,00206,0000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 928,901 911,50-0,771 911,501 928,90001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 095,004 095,000,004 095,004 095,00002 820,004 095,00
SUBTERRABAASBTERCS00050230501 174,501 174,80+4,831 174,501 174,8000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354177,00177,000,00177,00177,0000129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 430,001 430,000,001 430,001 430,00001 000,001 640,10
TATRABAATATRACS000501845635,3035,30-4,0735,3035,3060721 42729,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 225,001 225,00+4,701 225,001 225,0000440,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 139,001 139,00-8,071 139,001 139,001314 8071 139,001 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,00+4,00130,00130,000087,30140,80
TOMABAATOMACZ0005088559283,50283,60+0,56283,50283,600090,10331,10
TRANZABAATRANZCZ000507635697,0097,000,0097,0097,000097,00132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 488,501 488,600,001 488,501 488,60001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150076,0075,30-0,9275,3076,005 027381 52255,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308165,00165,00-2,94165,00165,0028046 200134,40175,00
UNITED ENERGYBAAPSZTECS00084586591 665,001 675,00+3,391 665,001 675,00001 260,001 675,00
VČ ENERGETIKABAAVCENGCZ00050769502 702,002 702,00-1,622 702,002 702,00513 5102 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 020,004 020,000,004 020,004 020,00003 100,004 020,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658300,10315,10+4,99300,10315,1000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585026,0026,00+1,9626,0026,001 89649 29615,7029,70
VHOSBAAVHOSCZ0009047254855,00855,000,00855,00855,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 650,101 650,100,001 650,101 650,10001 430,001 650,10
VÍNO MIKULOVBAAVINOMCS00084651591 215,101 225,90+1,611 206,601 225,9000781,001 231,00
VÍTKOVICEBAAVITKOCZ000509855821,9022,50+4,6521,5022,5019 949443 67811,7027,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850381,50381,50+3,95381,50381,5000305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353350,00350,000,00350,00350,0000195,00350,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150222,80222,80-9,79222,80222,8061 337205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657201,20201,200,00201,20201,2000171,20262,00
VULKANBAAVULKACZ0005100453300,70300,800,00300,70300,8000233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,4031,400,0031,4031,400024,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 155,003 155,000,003 155,003 155,00002 501,103 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 604,104 604,100,004 604,104 604,10313 8124 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 670,004 670,000,004 670,004 670,00003 355,004 670,00
ŽĎASBAAZDASCS0005031152392,30392,30-0,68392,30392,302785300,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 292,901 292,900,001 292,901 292,90001 083,101 870,00