Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 9:34
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 26.07.2004

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.

25.06.200423.07.2004
27.07.200425.08.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852370,00386,90+5,53366,00386,9000145,10386,90
AMMANN CRBAASTVSTCS0005003755290,90290,900,00290,90290,9000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257313,90313,900,00313,90313,9000292,80366,00
AVIABAAAVIACS000502075925,4025,400,0025,4025,403588919,0037,00
BMTBAABMTBOCS0005030758375,00375,00+0,64375,00375,0041 500334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607225,00212,70+0,99212,70225,008017 385193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454625,90625,900,00625,90688,4000577,50862,00
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. CAPITALBFAPRVSTCZ0009094009355,60355,60+1,57355,60355,60155 334295,50403,20
B.G.M. HOLDINGBFAPRVZECZ0009089207322,30322,300,00322,30322,30103 223271,00386,10
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 400,005 400,000,005 400,005 400,0015 4004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556520,00520,000,00520,00520,0000466,60563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 400,0011 400,00+3,1611 400,0011 400,00007 150,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 022,501 022,500,001 022,501 022,5000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607435,80435,50-1,58435,50435,80400174 278251,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752265,00265,000,00265,00265,0000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457260,50260,60+1,79260,50260,6000134,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574187,2075,60-5,6175,6087,20665 57055,00127,40
ČEZ, A.S.BAACEZCZ0005112300200,00196,10-2,19196,10202,006 1751 220 474119,90202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051374,60374,600,00374,60374,6000314,20422,00
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.LOUNYBAAELEKTCZ0005092353277,80277,800,00277,80277,8000250,10418,00
ENERGOAQUABAAENRGACS0008419750815,00815,000,00815,00815,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 750,001 750,000,001 750,001 750,00001 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 700,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751510,00510,00-9,97510,00510,00105 100510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 000,102 000,20-4,162 000,102 000,203060 0041 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 223,001 231,20+0,671 223,001 231,2000906,101 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908167,70167,70-9,98167,70167,7015025 155134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,50533,500,00533,50533,5000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904136,00136,00-8,10136,00136,00152 040110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753914,50922,30+0,85914,50922,3000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657810,10829,00+1,14810,10829,0075 709627,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 449,502 449,50+2,062 449,502 449,50002 052,002 625,00
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.HRADECBAAJITKACZ0005088955313,10313,00-9,48313,00313,10154 696306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 000,002 920,00-4,572 920,003 000,00823 6002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 001,004 001,00-1,204 001,004 001,0028 0023 200,004 700,00
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
KAROSERIABAAAVIABCS0005032150446,70458,40+2,61446,70458,4000255,00511,20
KDYNIUMBAAKDYNICZ00050236552 908,302 908,400,002 908,302 908,40002 160,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 564,102 600,00+1,432 564,102 606,60186480 6302 064,003 417,40
KOVOSVITBAAKOSVICS0005004464586,70586,70-3,75586,70586,70105 867351,00614,70
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 211,201 211,20-1,791 211,201 211,2033 634922,301 324,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335199,4099,400,0099,4099,400086,10164,00
K-T-V INVESTBAAKOTVACZ0009048955435,60435,600,00435,60435,6000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 560,001 540,10-1,271 540,001 560,00001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251855,00883,40+3,30855,00883,4000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853718,50718,500,00718,50718,503222 080571,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804448,00448,00-0,22448,00448,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 135,001 135,000,001 135,001 135,00001 110,001 530,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,3030,300,0030,3030,300022,6034,90
MADETABAAJIMLECS0008420550698,00750,00+7,44698,00766,501 041731 495496,10750,00
MEDICAMENTABAAMEDIKCZ0008455755501,20501,20+0,92501,20501,20147 017352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960117,00112,80-3,58112,80117,0000112,80179,00
METALIMEXBAAMETLXCS00084124582 315,502 315,500,002 315,502 315,50001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759896,30917,00+2,30896,30917,0000330,00917,00
MOTORPALBAAMOTORCZ0005084558397,00404,00+1,25397,00404,0000240,00462,00
NKT CABLESBAAKABKLCZ0005082255705,50705,500,00705,50705,5000603,00760,00
OKDBAAOKDCZ0005100651360,10360,10-3,48360,10360,10532199 971195,20399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558255,10255,10-1,69255,10255,10225 612175,00278,40
O2 C.R.BAATELECCZ0009093209307,50307,20-0,09306,50310,90533164 004245,00359,00
PARAMOBAAPARAMCZ0005091355550,00550,000,00550,00550,001910 450442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958107,50107,500,00107,50107,500091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886916 856,8016 856,80-1,4716 856,8016 856,80584 28412 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 450,601 450,60+0,011 450,601 450,6000840,801 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652230,10230,10-4,56230,10230,10112 53195,40260,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 951,201 951,200,001 951,201 951,20001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158662,50666,70-3,51662,50666,7000588,00830,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 000,003 000,10-2,963 000,003 000,10927 0012 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 170,003 170,00+5,313 170,003 170,00825 3602 541,203 200,00
PSVSBAAPRSVOCZ00051115001 325,601 325,600,001 325,601 325,60001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154180,90181,800,00180,90181,800092,10202,00
RMS MEZZANINEBAAPVTCS00084162511 713,001 735,50+1,311 713,001 735,50001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 220,001 250,00+2,451 220,001 250,0000500,001 580,00
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 045,003 045,100,003 045,003 045,10002 701,303 655,00
SELGENBAASELGECZ0009033650682,30750,50+9,97682,30750,5000253,20750,50
SETUZABAASETUZCZ0008460052327,80327,800,00327,80327,8000261,10420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 180,001 180,00-4,061 180,001 180,001011 800743,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458783,50735,60-6,02733,50783,5000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259385,10385,100,00385,10385,1000336,80500,00
SM ENERGETIKABAASMENGCZ00050783523 406,503 406,500,003 406,503 406,502790 4502 902,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 350,002 350,00-3,762 350,002 350,0049 4002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251739,00750,00+1,44739,00750,005339 387560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230095,5095,500,0095,5095,500091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952731,30731,30+0,08731,30731,3042 925522,20752,70
SPOLANABAASPOLACS000842495869,0062,10-10,0062,1069,000056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858156,00157,00+0,96156,00167,0017027 634128,50180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753206,60206,60-0,33206,60206,6000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 920,001 920,00+0,891 920,001 920,0059 6001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 095,004 140,00+0,754 095,004 140,00002 950,004 140,00
SUBTERRABAASBTERCS00050230501 174,801 174,800,001 174,801 174,8000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354177,00177,000,00177,00177,0000129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 415,001 400,00-2,091 400,001 415,001926 6751 000,001 640,10
TATRABAATATRACS000501845637,9035,50+0,2835,5037,901 28448 62029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 170,001 170,00-4,871 170,001 170,0067 020467,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 179,501 179,50-0,081 179,501 179,50001 139,001 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,000,00130,00130,000087,30140,80
TOMABAATOMACZ0005088559277,10277,10-2,29277,10277,10102 77190,10331,10
TRANZABAATRANZCZ000507635697,0097,000,0097,0097,000097,00132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 488,501 500,00+0,761 488,501 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150076,5077,60+0,2576,3078,004 933381 75355,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308170,00170,000,00170,00170,0000134,40175,00
UNITED ENERGYBAAPSZTECS00084586591 675,001 695,00+1,191 675,001 695,00001 260,001 695,00
VČ ENERGETIKABAAVCENGCZ00050769502 730,002 730,000,002 730,002 730,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 020,004 020,000,004 020,004 020,0014 0203 100,004 020,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658315,90329,10+2,52315,90329,1000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585025,6025,80+3,2025,6025,800015,7029,70
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 110,001 229,00-0,081 110,001 229,0089 356781,001 231,00
VÍTKOVICEBAAVITKOCZ000509855822,5022,500,0022,5022,501 78940 25311,7025,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850381,50381,500,00381,50381,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353350,00350,000,00350,00350,0000195,00350,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150235,60235,60+5,41235,60235,6000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657201,20201,200,00201,20201,2000171,20262,00
VULKANBAAVULKACZ0005100453300,40300,40-0,09300,40300,4072 103233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,4031,50+0,3131,4031,500025,2034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 155,003 155,100,003 155,003 155,10002 503,603 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 603,804 603,900,004 603,804 603,90004 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 670,004 670,000,004 670,004 670,00003 460,204 670,00
ŽĎASBAAZDASCS0005031152408,20408,20+4,05408,20408,2000300,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 232,001 232,00-5,271 232,001 232,004251 7441 083,101 870,00