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 - 27.05.2004

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.

27.04.200426.05.2004
28.05.200428.06.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852337,00337,10-3,68337,00341,108027 026138,00350,00
AMMANN CRBAASTVSTCS0005003755261,30261,30-0,45261,30261,3000245,10302,10
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.GROUPBFABOCRCZ0009092607254,50255,00+0,23254,50255,00307 643193,50264,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454753,90757,70+0,86753,90757,701813 582577,50822,60
BRISK TÁBORBAABRITACZ00050748561 150,001 149,00-0,081 149,001 150,0000600,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 020,001 020,000,001 020,001 020,0000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009331,10331,10-0,03331,10331,10309 933260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207338,00338,00-5,05338,00338,007023 660222,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201289,50289,50+5,08289,50289,5000249,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 300,003 300,00+2,883 300,003 300,0040132 0002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00900,00
ČECHOFRACHTBAACECHFCZ00084134575 033,205 034,80+0,035 033,205 034,80004 150,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556516,60516,60+0,89516,60516,6000460,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 400,6011 475,00+0,6511 400,6011 475,00006 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156938,00938,00-6,20938,00938,001938852,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607451,00451,00+2,50451,00451,004018 040208,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752231,00231,00+0,43231,00231,0000200,10358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457240,00240,000,00239,50240,0013833 111111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574184,1081,00-7,9581,0084,10373 10055,00127,40
ČEZ, A.S.BAACEZCZ0005112300176,60178,100,00176,60180,407 4871 344 806106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051340,00348,60+2,52340,00348,6000314,20424,40
ČKD PRAHA DIZBAACKDPRCZ00050931531 691,501 691,500,001 691,501 691,50001 500,001 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353325,20325,20-0,12325,20325,2000250,10490,10
ENERGOAQUABAAENRGACS0008419750807,50807,500,00807,50807,5000629,20902,70
EUROVIA CSBAASTASZCS00050228541 679,101 679,100,001 679,101 679,101321 8281 203,101 760,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 300,0016 300,100,0016 300,0016 300,100011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751750,00750,00-1,31750,00750,002518 750670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 127,002 127,00-1,062 127,002 127,00001 945,002 602,40
HYPOTEČNÍ BANKABACREGICZ00080305091 295,901 287,500,001 287,501 295,9000818,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 404,102 404,100,002 404,102 404,10001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908171,30174,00+1,57171,30174,0000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001649,90649,90+11,45649,90649,9053 250495,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904145,00145,000,00145,00145,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753777,80800,20+7,68777,80817,4000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657780,10787,10+1,15780,10787,102519 607562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 530,502 599,60+2,732 530,502 600,10002 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
JIHOSTROJBAAJIHSTCS0005036367132,50132,50-9,61132,50132,50405 30056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955326,00326,000,00326,00326,0000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 820,202 820,20-4,722 820,202 820,20514 1012 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 200,004 200,000,004 200,004 200,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,201 501,20-3,181 501,201 501,2011 5011 490,001 903,40
KABLO ELEKTROBAAKABLOCS00050341562 705,002 705,000,002 705,002 705,0012 7052 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150381,20381,20+5,01381,20381,2000255,00395,90
KDYNIUMBAAKDYNICZ00050236552 925,002 925,000,002 925,002 925,00002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 841,802 811,50+0,732 811,502 845,20221627 9721 825,903 417,40
KOVOSVITBAAKOSVICS0005004464425,60424,50+3,25422,60425,6000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 071,601 071,600,001 071,601 071,6000922,301 216,80
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351109,80109,80-4,52109,80109,800088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955463,10463,10+0,02463,10463,1094 168400,00586,80
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 650,001 650,00+4,761 650,001 650,0034 9501 000,001 650,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251900,10900,10-7,45900,10900,1076 301810,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853685,00685,00-2,14685,00685,0000535,10733,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804290,90290,900,00290,90290,9000225,80394,40
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 OSTRAVABAANOVHUCZ0005098251703,40702,30-0,18695,60720,007 6245 425 220144,00800,00
MADETABAAJIMLECS0008420550572,00572,000,00543,50572,0000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755455,60453,70+0,66453,70455,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960136,00136,000,00136,00136,0000115,60179,00
METALIMEXBAAMETLXCS00084124582 295,002 295,00+2,002 295,002 295,00001 720,002 345,00
MILETABAAMILETCS000502745766,0066,00+9,0966,0066,00855 61054,2097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759570,00570,000,00570,00570,0000330,00570,00
MOTORPALBAAMOTORCZ0005084558316,00316,00-7,41316,00316,005517 380240,00349,60
NKT CABLESBAAKABKLCZ0005082255661,80663,500,00661,80663,50127 952563,30696,70
OKDBAAOKDCZ0005100651375,10375,10+1,62375,00380,00390146 329180,10390,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 399,001 359,00-12,991 359,001 509,9000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380012,8012,800,0012,8012,80009,0019,90
OSTROJBAAOSTROCS0008435558221,20231,00+6,94211,00241,00507116 994160,00278,40
O2 C.R.BAATELECCZ0009093209317,40324,20+2,27317,40330,006 0721 966 956245,00380,00
PARAMOBAAPARAMCZ0005091355532,60532,300,00532,30532,6021 065442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,10103,100,00103,10103,10909 27990,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 650,0015 650,000,0015 650,0015 650,0033516 45012 286,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 334,401 334,400,001 334,401 334,4000793,101 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652260,00260,000,00260,00260,00102 60091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 935,301 935,300,001 935,301 935,30001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,00635,000,00635,00635,003220 320588,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 130,503 130,500,003 130,503 132,30002 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 053,803 053,80+4,403 053,803 053,80002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 389,201 397,60+0,251 389,201 397,6000997,001 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154175,90177,60+0,28175,90177,600092,10177,60
RMS MEZZANINEBAAPVTCS00084162512 119,702 119,70+3,402 119,702 119,701531 7961 701,102 192,50
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455948,10948,100,00948,10948,1000411,001 580,00
SČ ARMATURKABAASCARMCS0005003854131,20131,200,00131,20131,205656115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 301,202 200,10-3,632 200,102 301,2036 8032 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 701,502 701,500,002 701,502 701,50002 700,003 655,00
SELGENBAASELGECZ0009033650485,00485,000,00485,00485,0000253,20485,00
SETUZABAASETUZCZ0008460052373,50373,50+1,77373,50373,5000226,80420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 212,601 225,000,001 212,501 225,006579 003630,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458675,00675,000,00675,00675,00106 750423,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259356,10391,70+11,24356,10391,7000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 208,303 207,00-0,043 207,003 208,30412 8292 550,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 585,002 320,00-1,272 320,002 585,00512 1302 320,002 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251999,90999,900,00999,90999,9000864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300118,70118,700,00118,70118,700095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952686,00687,00+0,14686,00687,00731507 837485,20739,00
SPOLANABAASPOLACS000842495875,0075,00+1,4875,0075,00342 55068,1099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858150,30155,10+1,10150,20155,10663102 680115,10180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753205,60205,60-6,67205,60205,60306 168174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782532 000,602 005,00+5,522 000,602 020,60001 825,002 113,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 619,903 619,90+5,013 619,903 619,90002 800,103 830,00
SUBTERRABAASBTERCS00050230501 135,001 135,500,001 135,001 135,5000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354151,10151,100,00151,10151,1000122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 371,101 371,10+5,781 371,101 371,1068 227843,001 371,10
TATRABAATATRACS000501845640,0040,000,0037,1040,002 578103 06029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950847,60844,500,00844,50847,6000402,00925,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 277,001 277,60+0,041 235,001 277,60001 062,201 326,00
TESLA KARLÍNBAATSLKACS0005021351116,00116,00-0,08116,00116,00384 40885,00140,80
TOMABAATOMACZ0005088559280,10280,10+2,97280,10280,1010529 41172,90331,10
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
UNIPETROLBAAUNIPECZ000909150079,1078,90-0,1278,4080,006 245493 80651,0080,30
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 501,002 501,000,002 501,002 501,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 780,003 780,00+5,003 780,003 780,00002 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,30301,300,00301,30301,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,1018,60-7,0018,5021,006 795131 10014,8029,70
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 MIKULOVBAAVINOMCS0008465159970,00970,00-5,82970,00970,001615 520781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855821,9021,90+6,8221,9021,9092120 17011,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850372,50372,500,00372,50372,5000280,00417,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056190,00190,00-5,00190,00190,0010620 140188,40260,00
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.TRUTNOVBAAVOKTUCZ0009058657209,00209,00-4,56209,00209,0012526 125149,00262,00
VULKANBAAVULKACZ0005100453294,00294,00+0,85294,00294,00102 940233,30392,40
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 600,104 600,10+4,474 600,104 600,101464 4014 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 245,004 270,00+4,144 245,004 270,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152365,00365,00-0,02365,00365,00228 030250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 340,601 347,50+2,391 340,601 350,60001 083,101 870,00