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 - 25.05.2004

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.

23.04.200424.05.2004
26.05.200424.06.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852333,10337,00+1,47333,10337,1016454 973138,00343,10
AMMANN CRBAASTVSTCS0005003755252,30250,30+0,56250,30252,3000245,10302,10
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.GROUPBFABOCRCZ0009092607254,70254,70+0,15254,70254,70153 821193,50264,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454813,10822,60+0,24813,10822,6000577,50822,60
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. CAPITALBFAPRVSTCZ0009094009331,20331,20+0,06331,20331,2000260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207340,20340,200,00340,20340,2000222,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201276,00276,100,00276,00276,1000249,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 300,003 300,00-0,753 300,003 300,001136 3002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00900,00
ČECHOFRACHTBAACECHFCZ00084134575 032,705 033,40-3,625 032,705 033,40420 1334 150,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556516,20516,60+2,90516,20519,0000460,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 025,6011 025,60-0,2311 025,6011 025,60222 0516 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 025,501 025,500,001 025,501 025,5000852,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607459,00447,00-2,82447,00459,00656298 083208,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752251,00251,00-6,69251,00251,00123 012200,10358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457240,00240,000,00240,00240,009121 840111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574178,0084,00+7,6977,9084,0015812 76855,00127,40
ČEZ, A.S.BAACEZCZ0005112300176,80173,10-0,05172,60184,2019 7963 462 983106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051341,00341,00+0,29341,00341,0000314,20424,40
ČKD PRAHA DIZBAACKDPRCZ00050931531 830,001 738,50-5,001 738,501 830,00001 500,001 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353325,60323,40+0,65323,40325,6000250,10490,10
ENERGOAQUABAAENRGACS0008419750800,00800,00-0,92800,00800,00108 000629,20902,70
EUROVIA CSBAASTASZCS00050228541 679,101 679,100,001 679,101 679,10001 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 500,0015 500,00-4,6115 500,0015 500,008124 00011 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 305,301 287,500,001 287,501 305,3000818,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 404,102 404,100,002 404,102 404,10001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908183,20160,00-3,96160,00183,20508 580134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001555,60555,600,00555,60555,6000495,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904160,00160,000,00160,00160,009014 400110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753749,10749,10-7,51749,10749,1053 746749,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657790,60778,10+0,25778,10790,6086 275562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 661,002 526,00-3,772 526,002 661,001333 8792 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
JIHOSTROJBAAJIHSTCS0005036367145,70146,60+8,59145,70146,600056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955326,00326,000,00326,00326,0000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 820,102 820,10-4,722 820,102 820,1025 6402 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 200,004 200,000,004 200,004 200,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,600,001 550,601 550,60001 490,001 903,40
KABLO ELEKTROBAAKABLOCS00050341562 847,502 847,50+1,512 847,502 847,50002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150360,00360,00+9,09360,00360,00176 120255,00395,90
KDYNIUMBAAKDYNICZ00050236552 975,502 975,500,002 975,502 975,50002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 725,002 793,20+1,752 725,002 829,40166460 9951 825,903 417,40
KOVOSVITBAAKOSVICS0005004464425,50425,60-0,79425,50425,6000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 066,701 059,000,001 059,001 077,8000922,301 216,80
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351118,50118,500,00118,50118,500088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955463,10463,100,00463,10463,1000400,00586,80
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 500,001 500,00-4,761 500,001 500,0069 0001 000,001 650,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251997,50997,500,00997,50997,5000810,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853652,10652,10-4,60652,10652,10106 521535,10733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804292,30289,30-0,65289,30292,3000225,80394,40
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 OSTRAVABAANOVHUCZ0005098251702,20703,10-2,34694,30720,006 2314 440 041144,00800,00
MADETABAAJIMLECS0008420550574,00574,000,00574,00574,0000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755455,60441,000,00441,00455,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960150,40146,00-6,41146,00150,4000115,60179,00
METALIMEXBAAMETLXCS00084124582 250,502 250,50-1,962 250,502 250,5012 2511 720,002 345,00
MILETABAAMILETCS000502745760,5060,500,0060,5060,800054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759560,00570,00+1,78560,00570,0000330,00570,00
MOTORPALBAAMOTORCZ0005084558341,30341,30+0,82341,30341,30124 096240,00349,60
NKT CABLESBAAKABKLCZ0005082255662,20663,50+0,01662,20663,502214 571563,30696,70
OKDBAAOKDCZ0005100651380,00368,10-0,24368,00380,00482180 245180,10390,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 562,001 562,000,001 562,001 562,0000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380013,9013,800,0013,8013,90009,0019,90
OSTROJBAAOSTROCS0008435558226,00225,60+0,57225,60226,00449 934160,00278,40
O2 C.R.BAATELECCZ0009093209324,00315,00-3,87315,00324,004 7291 508 930245,00380,00
PARAMOBAAPARAMCZ0005091355561,20551,20+0,01551,20561,2000442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958107,80110,60+0,45107,80110,600090,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 867,9015 378,00-1,7115 107,7015 867,9033507 12412 286,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 317,301 317,30+3,401 317,301 317,3000793,101 317,30
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652236,00258,00+6,39236,00258,0010024 48091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 936,701 931,100,001 931,101 936,80001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158657,00657,00-3,09657,00657,0085 256588,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 132,903 130,50+3,853 130,503 132,90002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 925,002 925,000,002 925,002 925,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 333,101 333,10-4,371 333,101 333,1056 666997,001 394,10
RAAB KARCH.STAVIVABAARAABCZ0005101154173,30176,10+0,74173,30176,100092,10176,10
RMS MEZZANINEBAAPVTCS00084162511 958,401 947,500,001 947,501 958,40001 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 053,401 053,40-8,731 053,401 053,402021 068411,001 580,00
SČ ARMATURKABAASCARMCS0005003854131,20131,20-6,28131,20131,20101 312115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 301,202 301,20+0,582 301,202 301,2049 2052 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 701,502 701,60+0,012 701,502 701,60002 700,003 655,00
SELGENBAASELGECZ0009033650485,00485,000,00485,00485,0000253,20485,00
SETUZABAASETUZCZ0008460052367,00379,90+5,23367,00379,90303114 800226,80420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 225,101 225,100,001 225,001 225,104960 028630,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458675,00675,00-2,17675,00675,0042 700423,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259352,00352,00-3,58352,00352,00186 336336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 200,703 205,00-1,383 200,703 205,002373 6292 550,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 541,002 541,000,002 541,002 541,00002 420,002 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251999,90999,900,00999,90999,9065 999864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300118,70118,700,00118,70118,700095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952683,10682,10-0,13682,10705,00378262 648485,20739,00
SPOLANABAASPOLACS000842495872,7072,70-3,5871,3072,7056540 97868,1099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858150,10150,100,00150,10150,106901115,10180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753220,30220,300,00220,30220,3000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 900,101 900,10-7,311 900,101 900,1011 9001 825,002 113,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 830,003 830,000,003 830,003 830,00002 800,103 830,00
SUBTERRABAASBTERCS00050230501 135,501 135,500,001 135,501 135,5000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354151,00151,000,00151,00151,00142 114122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 220,101 240,00-0,401 220,101 240,007895 893843,001 245,10
TATRABAATATRACS000501845641,9040,10-6,7439,7041,9081333 32229,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950844,50844,50+0,15844,50847,6000402,00925,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 276,801 276,800,001 276,801 276,80001 062,201 326,00
TESLA KARLÍNBAATSLKACS0005021351116,10116,10-5,53116,10116,10192 20685,00140,80
TOMABAATOMACZ0005088559271,10295,00+8,45271,10295,007020 17272,90331,10
TRANZABAATRANZCZ0005076356107,60107,600,00107,60107,600099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 750,00
UNIPETROLBAAUNIPECZ000909150079,5079,00-1,1279,0080,2010 130802 52651,0080,30
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 501,002 501,000,002 501,002 501,00512 5052 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 600,003 600,00+1,403 600,003 600,00002 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,30301,30-0,69301,30301,3061 808245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,3022,00+2,8020,3022,001 20524 63214,8029,70
VHOSBAAVHOSCZ0009047254831,00831,000,00831,00831,0000691,001 000,10
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
VÍTKOVICEBAAVITKOCZ000509855822,0020,60-4,1820,6022,002765 75611,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850355,00355,00+2,89355,00355,0000280,00417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056190,00208,00-1,42190,00208,0023649 016188,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353252,10252,100,00252,10252,1000170,30325,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150226,00226,000,00226,00226,0000219,90349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657220,10219,000,00219,00220,1000149,00262,00
VULKANBAAVULKACZ0005100453293,00293,00-2,33293,00293,002586233,30392,40
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 621,504 501,60-2,594 501,604 621,60004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 200,004 200,00-2,324 200,004 200,00521 0003 202,004 600,00
ŽĎASBAAZDASCS0005031152390,00390,00+6,03390,00390,00155 850250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 300,001 300,00-9,971 300,001 300,004254 6001 083,101 870,00