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 - 23.06.2004

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.

24.05.200422.06.2004
24.06.200423.07.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852335,80339,20-3,08335,80381,1022375 552142,10352,30
AMMANN CRBAASTVSTCS0005003755264,80266,10+0,49264,80269,4000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257346,00346,000,00346,00346,0000292,80400,00
AVIABAAAVIACS000502075925,0025,00-0,3925,0025,0076819 20019,0037,00
BMTBAABMTBOCS0005030758334,10334,10-9,23334,10334,1031 002334,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607250,20250,20-2,83250,20250,20153 753193,50269,00
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 033,001 033,000,001 033,001 033,00001 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.IFBFACONIFCZ0008021201288,00288,10+1,08288,00288,1000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 395,203 395,20+2,933 395,203 395,2026 7902 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00825,00
ČECHOFRACHTBAACECHFCZ00084134577 000,007 000,000,007 000,007 000,00004 157,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556515,50515,60+0,05515,50515,6000460,00563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 449,5011 449,50+4,0811 449,5011 449,50006 775,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156950,00985,00+3,68950,00985,0000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607426,40427,000,00425,70427,8000231,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752275,00275,00+10,00275,00275,0041 100207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457263,10263,00-0,03263,00263,1010928 668111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574173,1073,10+2,9573,1073,10987 16455,00127,40
ČEZ, A.S.BAACEZCZ0005112300183,00181,90-0,60180,90184,409 3791 707 623106,30196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051348,90343,80-1,46343,80348,9000314,20422,00
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.LOUNYBAAELEKTCZ0005092353327,80323,10-4,97323,00327,8000250,10490,10
ENERGOAQUABAAENRGACS0008419750812,50812,500,00812,50812,5000629,20902,70
EUROVIA CSBAASTASZCS00050228541 750,001 750,00-1,351 750,001 750,00610 5001 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
GUMOTEXBAAGUMOTCZ0005086751675,10675,10-2,21675,10675,10138 776670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 965,002 000,00+1,771 965,002 000,00001 945,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 282,801 282,800,001 282,801 282,8000818,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908180,00180,000,00180,00180,00509 000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001586,60586,60+9,99586,60586,60235137 851500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904160,00160,00-3,03160,00160,009515 200110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753902,70900,40+0,01900,40902,7000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657765,10810,20-4,68765,10810,2097 089562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 474,502 474,50-0,322 474,502 474,50002 052,002 676,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158382,60385,60+1,02382,30385,6000370,10451,00
JIHOSTROJBAAJIHSTCS0005036367130,50121,00-8,33121,00130,5010513 37056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955330,20330,20-6,16330,20330,209029 718306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 905,002 906,00+0,462 905,002 906,00411 6222 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 000,004 000,000,004 000,004 000,00416 0002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,600,001 550,601 550,60001 490,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 706,002 706,000,002 706,002 706,00002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150426,80426,80-1,43426,80426,8000255,00468,40
KDYNIUMBAAKDYNICZ00050236552 960,102 960,100,002 960,102 960,10002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 901,403 000,80+3,402 901,403 000,8085251 4921 950,003 417,40
KOVOSVITBAAKOSVICS0005004464548,50552,00+1,28548,50552,002011 005351,00552,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 130,301 131,20-1,661 130,301 131,201011 308922,301 249,10
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351104,60104,600,00104,60104,600088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955468,10468,100,00468,10468,1000400,00564,80
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 500,001 500,00-8,481 500,001 500,003045 0001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251812,20812,200,00812,20812,2000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853628,90628,90-9,05628,90628,901610 062561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804399,30419,20+4,98399,30419,2000225,80419,20
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 226,101 226,60+0,041 226,101 226,60001 110,001 550,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,1029,10-8,2029,1029,101504 36522,2034,90
MADETABAAJIMLECS0008420550571,40571,40-1,49571,40585,7000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755507,60522,00+2,83507,60529,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960122,50122,60+0,24122,50122,6000115,60179,00
METALIMEXBAAMETLXCS00084124582 205,002 205,00-3,712 205,002 205,0036 6151 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759753,50753,50+5,36753,50753,5000330,00753,50
MOTORPALBAAMOTORCZ0005084558405,70405,70+1,09405,70405,7041 623240,00462,00
NKT CABLESBAAKABKLCZ0005082255700,10700,100,00700,10700,1000563,30700,10
OKDBAAOKDCZ0005100651382,00382,00-0,18382,00382,0018972 198180,10399,00
OSTROJBAAOSTROCS0008435558253,10253,10-3,24253,00254,0013032 927161,10278,40
O2 C.R.BAATELECCZ0009093209320,30329,70+1,44320,30329,703 4281 126 521245,00359,00
PARAMOBAAPARAMCZ0005091355520,20520,200,00520,20520,2021 040442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,30103,30-0,09103,30103,30303 09990,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 521,4016 521,40+0,2116 521,4016 521,40582 60712 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/SHSBAAPRSLUCZ0009055158635,10635,10-3,18635,10635,101610 162588,00856,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 036,203 035,00-0,033 035,003 036,20002 430,103 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 999,902 999,90+5,252 999,902 999,9013 0002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 397,501 397,500,001 397,501 397,50001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154162,30170,20+4,93162,30170,200092,10178,10
RMS MEZZANINEBAAPVTCS00084162511 886,901 886,90-0,681 886,901 886,90001 619,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 260,601 311,10+6,591 260,601 311,1056 455500,001 580,00
SČ ARMATURKABAASCARMCS0005003854141,20137,800,00137,80141,2000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 313,302 305,60-0,142 305,602 313,40002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,00+5,333 200,003 200,0013 2002 700,003 655,00
SELGENBAASELGECZ0009033650486,30486,50+0,02486,30486,5000253,20486,50
SETUZABAASETUZCZ0008460052341,20341,200,00341,20341,2000255,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 275,001 274,50+1,961 274,501 275,0000700,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458696,00730,70+4,98696,00730,7000550,10738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259385,10385,100,00385,10385,1000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 333,003 333,000,003 333,003 333,00413 3322 616,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 700,00+4,852 700,002 700,0012 7002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251966,00950,00-2,16950,001 050,00343326 332864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300111,40111,400,00111,40111,400095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952711,00710,00-0,07695,00712,0010876 246501,10739,00
SPOLANABAASPOLACS000842495863,0065,90+5,4463,0065,900056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858150,30150,20+0,13150,20150,30578 565118,50180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,30186,300,00186,30186,3000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 932,801 932,90+3,341 932,801 932,90001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 800,003 800,00-4,703 800,003 800,001038 0002 820,003 987,80
SUBTERRABAASBTERCS00050230501 155,001 155,100,001 155,001 155,1000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354171,10171,100,00171,10171,1000122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 640,101 638,40-0,101 638,401 640,1000990,001 640,10
TATRABAATATRACS000501845635,5037,60+4,7335,5037,602 736101 82429,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 245,001 220,00-3,361 220,001 245,002935 480419,201 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 290,001 290,000,001 290,001 290,00001 100,101 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,000,00130,00130,000085,00140,80
TOMABAATOMACZ0005088559266,40264,500,00264,50266,400074,10331,10
TRANZABAATRANZCZ0005076356107,60107,600,00107,60107,600099,00134,30
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,001421 5601 235,801 740,00
UNIPETROLBAAUNIPECZ000909150075,5076,00+0,7975,3076,001 06180 14451,8080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308155,10155,10-0,06155,10155,1027242 187132,00160,00
UNITED ENERGYBAAPSZTECS00084586591 510,201 512,00+0,111 510,201 512,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 690,002 700,00+0,362 690,002 700,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 935,503 935,50-2,073 935,503 935,50002 650,004 019,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658327,00328,50+0,45327,00328,5000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585022,0021,00-6,2521,0022,404 55099 00014,8029,70
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 120,001 120,00+3,151 120,001 120,0055 600781,001 120,00
VÍTKOVICEBAAVITKOCZ000509855821,3022,00+1,8521,3022,0049710 72411,7030,30
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.PARDUBICBAAVOKPACZ0009064150244,00244,000,00244,00244,0000205,00349,00
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.BAEJICIHCZ000511550131,0031,00-2,5131,0031,0044813 88823,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 101,003 101,200,003 101,003 101,20002 441,103 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 400,104 400,10-5,324 400,104 400,1014 4004 300,106 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 500,004 550,00+1,114 500,004 550,00003 203,004 600,00
ŽĎASBAAZDASCS0005031152371,20371,20+1,69371,20371,2051 856270,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 311,201 376,80+5,001 311,201 376,80001 083,101 870,00