Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 22:22
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 24.05.2004

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.

23.04.200421.05.2004
25.05.200423.06.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852354,00332,10+0,63332,10354,00309108 536138,00343,10
AMMANN CRBAASTVSTCS0005003755255,30248,90-1,54248,90255,30307 512245,10302,10
ATAS NÁCHODBAAATSNACS0005028257315,10315,100,00315,10315,1000292,80400,00
AVIABAAAVIACS000502075926,2026,200,0026,2026,200019,0037,00
BMTBAABMTBOCS0005030758432,10432,100,00432,10432,1000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607254,30254,30+0,07254,30254,30307 629193,50264,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454809,40820,60+0,48809,40820,6000577,50820,60
BRISK TÁBORBAABRITACZ00050748561 150,001 150,000,001 150,001 150,0000600,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 020,001 020,000,001 020,001 020,0000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009331,50331,00-0,15331,00331,506019 875260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207340,20340,20-5,60340,20340,20175 783222,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201276,00276,100,00276,00276,1000249,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 325,103 325,00+2,573 325,003 325,1047156 2762 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00900,00
ČECHOFRACHTBAACECHFCZ00084134575 222,905 222,900,005 222,905 222,90004 150,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556477,80502,00+6,76477,80507,8000460,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 051,1011 051,100,0011 051,1011 051,10222 1026 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 050,001 025,50-2,331 025,501 050,0000852,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607460,00460,00+0,43460,00460,003315 180208,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752261,80269,00+0,93261,80269,0000200,10358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457240,00240,00-5,13240,00240,006916 560111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574178,0078,00-3,5878,0078,001209 36055,00127,40
ČEZ, A.S.BAACEZCZ0005112300173,90173,20-0,45173,20178,9026 7994 706 182106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051340,00340,000,00340,00340,0000314,20424,40
ČKD PRAHA DIZBAACKDPRCZ00050931531 830,001 830,00+7,991 830,001 830,0059 1501 500,001 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353325,60321,300,00321,30325,6000250,10490,10
ENERGOAQUABAAENRGACS0008419750807,50807,500,00807,50807,5000629,20902,70
EUROVIA CSBAASTASZCS00050228541 679,101 679,10-2,891 679,101 679,10711 7541 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 000,0016 250,00+1,5616 000,0016 250,000011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751800,00800,000,00800,00800,0000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 127,002 127,000,002 127,002 127,00001 945,002 602,40
HYPOTEČNÍ BANKABACREGICZ00080305091 300,301 287,50-0,861 287,501 300,3000818,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 404,102 404,10+4,522 404,102 404,10001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908152,30166,60+9,96152,30166,6000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001555,60555,600,00555,60555,6000495,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904160,00160,00-7,24160,00160,00304 800110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753837,80810,000,00810,00837,8000782,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657712,10776,10-0,81712,10776,102820 447562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 625,002 625,000,002 625,002 625,00002 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
JIHOSTROJBAAJIHSTCS0005036367135,30135,00+1,88135,00135,3010013 50656,10143,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955326,00326,000,00326,00326,0000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 900,002 960,10+2,072 900,002 960,10002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 225,004 200,00+2,434 200,004 225,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,001 550,600,001 550,001 550,60001 490,001 903,40
KABLO ELEKTROBAAKABLOCS00050341562 805,102 805,10-0,012 805,102 805,1025 6102 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150330,00330,00-1,96330,00330,0000255,00395,90
KDYNIUMBAAKDYNICZ00050236553 025,502 975,50-1,652 975,503 025,50002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 801,302 745,00-1,092 745,002 805,90259718 8151 825,903 417,40
KOVOSVITBAAKOSVICS0005004464429,00429,00+4,60429,00429,008034 320351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 059,001 059,00-0,721 059,001 059,0000922,301 216,80
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351118,50118,50+3,04118,50118,500088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955463,10463,100,00463,10463,1000400,00586,80
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 575,001 575,000,001 575,001 575,00001 000,001 650,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251997,50997,500,00997,50997,5000810,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853690,10683,60+2,68683,60690,1000535,10733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804285,60291,20+1,96285,60291,2000225,80394,40
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 145,301 145,300,001 145,301 145,30001 110,001 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,7028,700,0028,7028,700022,2034,90
LIBERTY OSTRAVABAANOVHUCZ0005098251702,20720,00+2,82696,50720,5010 9017 677 721144,00800,00
MADETABAAJIMLECS0008420550574,00574,00-0,34574,00574,0000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755441,00441,00-10,00441,00441,0062 646352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,40156,00+4,06135,00156,0023234 897115,60179,00
METALIMEXBAAMETLXCS00084124582 295,502 295,500,002 295,502 295,50001 720,002 345,00
MILETABAAMILETCS000502745760,5060,50-0,4960,5060,500054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759560,00560,000,00560,00560,0000330,00560,00
MOTORPALBAAMOTORCZ0005084558338,50338,500,00338,50338,5000240,00349,60
NKT CABLESBAAKABKLCZ0005082255663,40663,40+0,03663,40663,4021 327563,30696,70
OKDBAAOKDCZ0005100651372,00369,00-2,89369,00372,0013349 191180,10390,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 562,001 562,000,001 562,001 562,0000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380013,9013,80-0,7113,8013,90009,0019,90
OSTROJBAAOSTROCS0008435558224,30224,30-8,07224,30224,305412 112160,00278,40
O2 C.R.BAATELECCZ0009093209325,40327,70+0,89320,00329,9017 7265 802 119245,00380,00
PARAMOBAAPARAMCZ0005091355551,00551,10-3,31551,00551,1000442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958106,70110,10+1,38106,70110,100090,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 002,2015 645,80-4,0115 493,3016 217,8021328 94912 286,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 273,901 273,900,001 273,901 273,9011 274793,101 273,90
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652231,00242,50+4,97231,00242,500091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 931,101 931,100,001 931,101 931,10001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158657,00678,00+3,19657,00689,5000588,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 014,403 014,40+0,143 014,403 014,4026 0292 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 925,002 925,000,002 925,002 925,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 390,001 394,10+0,281 390,001 394,1000997,001 394,10
RAAB KARCH.STAVIVABAARAABCZ0005101154170,40174,80-0,22170,40174,800092,10175,20
RMS MEZZANINEBAAPVTCS00084162511 957,801 947,500,001 947,501 957,80001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 186,701 154,20-0,861 154,201 186,7000411,001 580,00
SČ ARMATURKABAASCARMCS0005003854140,00140,000,00140,00140,0000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 287,802 287,80-2,342 287,802 287,8024 5762 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 701,302 701,30-0,012 701,302 701,3012 7012 700,003 655,00
SELGENBAASELGECZ0009033650485,00485,000,00485,00485,0031 455253,20485,00
SETUZABAASETUZCZ0008460052375,30361,00+5,80361,00375,30217 867226,80420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 227,501 225,10-1,121 225,101 230,005466 346630,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458690,00690,00+2,22690,00690,0000423,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259365,10365,100,00365,10365,1000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 250,003 250,00+1,553 250,003 250,0013 2502 550,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 541,002 541,000,002 541,002 541,00002 420,002 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251999,90999,90-2,44999,90999,9044 000864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300118,70118,700,00118,70118,700095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952683,10683,00-0,01683,00683,105034 153485,20739,00
SPOLANABAASPOLACS000842495875,4075,400,0075,4075,400068,1099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858149,00150,10+1,41149,00150,1011817 692115,10180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753220,30220,30-2,34220,30220,3000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782532 050,002 050,00+2,962 050,002 050,0024 1001 825,002 113,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 830,003 830,000,003 830,003 830,00002 800,103 830,00
SUBTERRABAASBTERCS00050230501 135,001 135,50-0,041 135,001 135,5000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354150,10151,00+0,66150,10151,0000122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 245,001 245,100,001 245,001 245,1000843,001 245,10
TATRABAATATRACS000501845647,8043,00-6,5243,0047,802 295101 33129,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950843,20843,20+0,07843,20843,2000402,00925,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 276,801 276,800,001 276,801 276,80001 062,201 326,00
TESLA KARLÍNBAATSLKACS0005021351122,90122,900,00122,90122,900085,00140,80
TOMABAATOMACZ0005088559272,80272,00+0,36272,00272,809024 49672,90331,10
TRANZABAATRANZCZ0005076356107,60107,60-0,09107,60107,600099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150080,1079,90-0,2479,5080,103 608288 69551,0080,30
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 501,002 501,00+0,042 501,002 501,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 550,003 550,00-6,393 550,003 550,00517 7502 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658307,80303,40-0,71303,40307,8000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585021,8021,40+4,3921,4021,800014,8029,70
VHOSBAAVHOSCZ0009047254831,00831,00+0,06831,00831,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 555,101 555,100,001 555,101 555,10001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 030,001 030,000,001 030,001 030,0000781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855821,5021,50-1,3721,5021,501 50132 27211,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850350,00345,00-6,88345,00350,0027395 500280,00417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056210,50211,00+0,23210,50211,00255 271188,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353252,20252,10-0,03252,10252,2000170,30325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150225,00226,00+0,44225,00226,0000219,90349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657220,70219,00-0,49219,00220,7000149,00262,00
VULKANBAAVULKACZ0005100453300,00300,000,00300,00300,0000233,30392,40
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 400,003 207,30
ZČ ENERGETIKABAAZCENGCZ00050773544 621,404 621,50+0,464 621,404 621,50004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 300,004 300,000,004 300,004 300,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152367,80367,80+2,28367,80367,802736250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 443,201 444,00+0,021 443,201 444,00001 083,101 870,00