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 - 24.06.2004

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.

25.05.200423.06.2004
25.06.200426.07.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852342,50345,00+1,70342,50360,00430149 835142,10352,30
AMMANN CRBAASTVSTCS0005003755266,50266,50+0,15266,50267,1000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257346,00346,000,00346,00346,0000292,80400,00
AVIABAAAVIACS000502075925,1025,10+0,4025,1025,100019,0037,00
BMTBAABMTBOCS0005030758334,10344,20+3,02334,10344,2000334,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607251,50251,50+0,51251,50251,5061 509193,50269,00
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. HOLDINGBFAPRVZECZ0009089207311,30326,10+4,75311,30331,2000224,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,00288,100,00288,00288,1000251,10308,50
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 000,007 000,000,007 000,007 000,00004 157,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556515,80516,00+0,07515,80516,0000460,00563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 000,0011 000,00-3,9211 000,0011 000,00222 0006 775,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156985,00985,000,00985,00985,0000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607429,90430,00+0,70429,90430,0010946 869231,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752289,00250,00-9,09250,00289,00184 734207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457255,10255,10-3,00255,10255,104812 245111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574172,2074,10+1,3672,2074,10503 65055,00127,40
ČEZ, A.S.BAACEZCZ0005112300181,90181,50-0,21181,40184,301 590290 694106,30196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051344,00344,00+0,05344,00344,0000314,20422,00
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.LOUNYBAAELEKTCZ0005092353324,20324,20+0,34324,20324,2027192 140250,10490,10
ENERGOAQUABAAENRGACS0008419750812,50812,500,00812,50812,5000629,20902,70
EUROVIA CSBAASTASZCS00050228541 774,001 774,10+1,371 774,001 774,10001 203,101 774,10
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 305,2015 837,40-2,8615 837,4016 305,400011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751690,10690,20+2,23690,10690,2000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 050,002 050,00+2,502 050,002 050,00001 945,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 282,801 282,800,001 282,801 282,8000818,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908180,00180,000,00180,00180,0000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001586,60586,600,00586,60586,6000500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904165,00165,00+3,12165,00165,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753901,10898,50-0,21898,50901,1000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657820,00825,10+1,83820,00830,3000562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 474,502 474,500,002 474,502 474,50002 052,002 676,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158383,50383,50-0,54383,50383,5000370,10451,00
JIHOSTROJBAAJIHSTCS0005036367127,30127,30+5,20127,30127,300056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955349,00349,00+5,69349,00349,00124 188306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 905,002 905,00-0,032 905,002 905,0025 8102 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,004 050,00+1,254 050,004 050,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 500,601 500,60-3,221 500,601 500,6011 5011 490,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 705,002 705,00-0,032 705,002 705,003081 1502 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150426,80426,800,00426,80426,8000255,00468,40
KDYNIUMBAAKDYNICZ00050236552 960,102 960,100,002 960,102 960,10002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191063 000,403 011,00+0,333 000,403 049,0034102 9601 950,003 417,40
KOVOSVITBAAKOSVICS0005004464550,20551,20-0,14550,20551,3000351,00552,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 130,701 130,70-0,041 130,701 150,0000922,301 249,10
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351104,60104,600,00104,60104,600088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955468,10468,100,00468,10468,1000400,00564,80
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 500,001 500,100,001 500,001 500,10001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251812,20812,200,00812,20812,2000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853628,90670,50+6,61628,90670,5000561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804409,20425,00+1,38409,20425,0000225,80425,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 226,601 226,600,001 226,601 226,60001 110,001 550,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,2030,00+3,0929,2030,000022,2034,90
MADETABAAJIMLECS0008420550550,10601,20+5,21550,10601,202715 574460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755519,70519,70-0,44519,70519,7000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960122,50122,600,00122,50128,3000115,60179,00
METALIMEXBAAMETLXCS00084124582 247,502 247,60+1,932 247,502 247,60001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759801,00828,80+9,99801,00828,8000330,00828,80
MOTORPALBAAMOTORCZ0005084558405,70405,700,00405,70405,7000240,00462,00
NKT CABLESBAAKABKLCZ0005082255700,10700,100,00700,10700,1021 400563,30700,10
OKDBAAOKDCZ0005100651372,70385,00+0,78372,70385,006926 331180,10399,00
OSTROJBAAOSTROCS0008435558261,60261,60+3,35261,60261,6000161,10278,40
O2 C.R.BAATELECCZ0009093209325,20329,90+0,06325,20329,90759250 163245,00359,00
PARAMOBAAPARAMCZ0005091355531,00531,00+2,07531,00531,001531442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,30103,60+0,29103,30108,300090,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 292,6016 292,60-1,3816 292,6016 292,60232 58512 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 301,001 301,00-2,171 301,001 301,0045 204840,801 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652231,30231,300,00231,30242,700091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 092,502 092,500,002 092,502 092,50001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,10635,100,00635,10635,1000588,00856,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 035,003 035,000,003 035,003 035,00002 430,103 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 999,902 999,900,002 999,902 999,90515 0002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 397,501 397,500,001 397,501 397,50001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154171,20171,20+0,58171,20171,200092,10178,10
RMS MEZZANINEBAAPVTCS00084162511 700,001 700,00-9,901 700,001 700,00144244 8001 619,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 311,301 313,80+0,201 311,301 313,8000500,001 580,00
SČ ARMATURKABAASCARMCS0005003854139,50139,50+1,23139,50139,5000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 305,502 305,600,002 305,502 321,10002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 040,10-4,993 040,103 200,00002 700,003 655,00
SELGENBAASELGECZ0009033650486,40486,60+0,02486,40486,6000253,20486,60
SETUZABAASETUZCZ0008460052341,20341,200,00341,20341,2000255,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 275,001 275,00+0,031 275,001 275,0000700,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458736,60734,60+0,53734,50736,6000550,10738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259400,00385,100,00385,10400,009136 072336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 397,403 397,40+1,933 397,403 397,40002 616,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 700,000,002 700,002 700,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251933,00951,50+0,15933,001 000,00105101 022864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300105,50105,50-5,29105,50105,50394 11595,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952707,50707,60-0,33707,50707,6000501,10739,00
SPOLANABAASPOLACS000842495863,0063,00-4,4063,0063,0030018 90056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858150,20155,00+3,19150,20155,00629 581118,50180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,30186,300,00186,30186,3000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 932,801 876,20-2,931 849,901 932,80001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 800,003 900,00+2,633 800,003 900,00002 820,003 987,80
SUBTERRABAASBTERCS00050230501 155,001 155,000,001 155,001 155,0000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354171,10172,00+0,52171,10172,0000122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 639,701 639,70+0,071 639,701 639,7000990,001 640,10
TATRABAATATRACS000501845639,0038,00+1,0638,0039,001 00538 94529,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 230,001 225,00+0,401 225,001 230,002733 145419,201 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 300,001 300,00+0,771 300,001 300,00001 100,101 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,000,00130,00130,000085,00140,80
TOMABAATOMACZ0005088559264,60265,00+0,18264,60265,300074,10331,10
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
UNIPETROLBAAUNIPECZ000909150075,4075,40-0,7875,4075,401108 29451,8080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308155,50155,50+0,25155,50155,5000132,00160,00
UNITED ENERGYBAAPSZTECS00084586591 512,001 512,000,001 512,001 512,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 700,002 700,000,002 700,002 700,00513 5002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 935,503 960,00+0,623 935,503 960,00002 650,004 019,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658328,50328,500,00328,50328,5000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585022,0022,50+7,1422,0022,5013 853309 16214,8029,70
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 126,001 126,80+0,601 126,001 126,8000781,001 126,80
VÍTKOVICEBAAVITKOCZ000509855821,3021,30-3,1821,3021,304 55597 02211,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850377,80375,00-0,74375,00377,8000305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353277,40277,40+9,99277,40277,4000187,00325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150244,00244,000,00244,00244,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657201,20201,200,00201,20201,2000149,00262,00
VULKANBAAVULKACZ0005100453300,10300,200,00300,10300,2000233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,8031,80+2,5831,8031,800023,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 101,103 101,100,003 101,103 101,10412 4042 441,103 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 400,204 400,300,004 400,204 400,30004 300,106 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 550,004 650,00+2,194 550,004 650,00003 203,004 650,00
ŽĎASBAAZDASCS0005031152365,00365,00-1,67365,00365,00145 110270,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 370,701 370,70-0,441 370,701 370,70001 083,101 870,00