Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 14:54
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 27.07.2004

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.

25.06.200426.07.2004
28.07.200426.08.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852370,60370,60-4,21370,60370,6041 482145,10386,90
AMMANN CRBAASTVSTCS0005003755290,90290,900,00290,90290,9000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257313,90313,900,00313,90313,9000292,80366,00
AVIABAAAVIACS000502075925,2025,20-0,7825,2025,2037619,0037,00
BMTBAABMTBOCS0005030758375,10375,10+0,02375,10375,1041 500334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607217,30226,10+6,29217,30226,1000193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454717,80717,80+14,68717,80717,8000577,50862,00
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. CAPITALBFAPRVSTCZ0009094009350,10350,10-1,54350,10350,103010 503295,50403,20
B.G.M. HOLDINGBFAPRVZECZ0009089207322,40322,40+0,03322,40322,4092 902271,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,90288,900,00288,90288,9000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 146,503 141,50-0,153 141,503 146,50003 005,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807780,00780,000,00780,00780,0000659,20825,00
ČECHOFRACHTBAACECHFCZ00084134575 400,005 400,000,005 400,005 400,00004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556520,00520,000,00520,00520,0000466,60563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 040,0011 040,00-3,1511 040,0011 040,0010110 4007 150,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,00-2,201 000,001 000,006666 000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607435,40435,20-0,06435,20435,40270117 518251,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752265,00262,50-0,94262,50265,0000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457260,90263,10+0,95260,90263,1000134,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574180,5076,00+0,5275,9088,90705 53755,00127,40
ČEZ, A.S.BAACEZCZ0005112300196,00197,70+0,81195,00197,703 304646 346119,90202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051350,00350,00-6,56350,00350,003010 500314,20422,00
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.LOUNYBAAELEKTCZ0005092353255,60255,60-7,99255,60255,601256250,10418,00
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
GUMOTEXBAAGUMOTCZ0005086751510,10510,10+0,01510,10510,101510510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,102 100,00+4,982 100,002 100,102960 9011 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 233,401 259,20+2,271 233,401 264,2000906,101 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908167,70171,20+2,08167,70171,2000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001533,50533,500,00533,50533,5000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904136,00136,000,00136,00136,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753914,50930,10+0,84914,50930,1000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657829,00829,000,00829,00829,0021 658627,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 400,002 499,10+2,022 400,002 499,10614 7962 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.HRADECBAAJITKACZ0005088955313,00313,000,00313,00313,1000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 955,602 955,60+1,212 955,602 955,60002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 001,004 001,000,004 001,004 001,00003 200,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,600,001 550,601 550,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 168,002 168,00-9,712 168,002 168,00919 5122 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150457,70457,20-0,26457,20457,7000255,00511,20
KDYNIUMBAAKDYNICZ00050236552 908,302 931,00+0,772 908,302 931,00002 160,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 576,002 629,00+1,112 462,802 733,70242630 3322 064,003 417,40
KOVOSVITBAAKOSVICS0005004464611,80613,50+4,56611,80613,5000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335199,4099,400,0099,4099,400086,10164,00
K-T-V INVESTBAAKOTVACZ0009048955435,60435,600,00435,60435,6000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 675,001 675,00+8,751 675,001 675,0023 3501 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00880,10-0,37880,00880,1000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853718,50718,500,00707,00718,5000571,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804448,00448,000,00448,00448,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 135,001 135,000,001 135,001 135,00001 110,001 530,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,1030,10-0,6630,1030,102006 02022,6034,90
MADETABAAJIMLECS0008420550750,00750,000,00750,00750,004936 750496,10750,00
MEDICAMENTABAAMEDIKCZ0008455755501,20518,70+3,49501,20518,7000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960120,00120,00+6,38120,00120,00222 640112,80179,00
METALIMEXBAAMETLXCS00084124582 315,502 315,500,002 315,502 315,50001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759917,00917,000,00917,00917,0000330,00917,00
MOTORPALBAAMOTORCZ0005084558371,80371,80-7,97371,80371,80145 205240,00462,00
NKT CABLESBAAKABKLCZ0005082255705,30705,30-0,02705,30705,3064 232603,00760,00
OKDBAAOKDCZ0005100651360,10360,100,00360,10360,107627 368195,20399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558255,10255,100,00255,10255,10389 694175,00278,40
O2 C.R.BAATELECCZ0009093209307,20307,200,00307,10311,6031195 760245,00359,00
PARAMOBAAPARAMCZ0005091355535,10535,60-2,61535,10535,6031 606442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958107,50107,500,00107,50107,500091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886916 024,0016 885,30+0,1616 024,0016 885,30349 79512 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 450,601 498,50+3,301 450,601 498,5000840,801 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652252,00252,00+9,51252,00252,00235 79695,40260,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 951,202 073,20+6,251 951,202 073,20001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158662,50666,700,00662,50666,7000588,00830,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 180,003 180,00+5,993 180,003 180,0013 1802 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 170,003 095,00-2,363 095,003 170,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 325,601 325,600,001 325,601 325,60001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154182,40182,40+0,33182,40182,400092,10202,00
RMS MEZZANINEBAAPVTCS00084162511 735,501 735,500,001 735,501 735,50001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 250,001 250,000,001 250,001 250,0000500,001 580,00
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
SELGENBAASELGECZ0009033650701,00701,00-6,59701,00701,0000253,20750,50
SETUZABAASETUZCZ0008460052315,30315,00-3,90315,00315,30144 413261,10420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 200,001 200,00+1,691 200,001 200,002024 000743,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458750,00721,20-1,95721,20750,0064 471573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259385,00385,00-0,02385,00385,00145 390336,80500,00
SM ENERGETIKABAASMENGCZ00050783523 406,503 406,600,003 406,503 406,60002 902,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 350,002 350,100,002 350,002 350,10002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251808,70817,40+8,98808,70817,4010283 331560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230095,5095,500,0095,5095,500091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952730,80775,00+5,97730,80775,002518 314522,20775,00
SPOLANABAASPOLACS000842495861,1061,10-1,6161,1061,100056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858157,60161,00+2,54157,60161,00396 218128,50180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753206,60211,40+2,32206,60211,4000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 936,101 936,20+0,841 936,101 936,20001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 990,003 990,00-3,623 990,003 990,0013 9902 950,004 140,00
SUBTERRABAASBTERCS00050230501 174,801 163,50-0,961 160,401 174,8000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354177,00177,000,00177,00177,00142 478129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 401,001 350,00-3,571 350,001 401,002331 2031 000,001 640,10
TATRABAATATRACS000501845635,5035,60+0,2835,5035,601545 48029,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 225,001 225,00+4,701 225,001 225,0000467,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 139,001 139,00-3,431 139,001 139,001213 6681 139,001 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,000,00130,00130,000087,30140,80
TOMABAATOMACZ0005088559290,00290,00+4,65290,00290,007020 30090,10331,10
TRANZABAATRANZCZ000507635697,0097,000,0097,0097,000097,00132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150077,8077,40-0,2577,4078,001 928150 18655,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308175,00175,00+2,94175,00175,0012321 525134,40175,00
UNITED ENERGYBAAPSZTECS00084586591 640,001 640,00-3,241 640,001 640,0069 8401 260,001 695,00
VČ ENERGETIKABAAVCENGCZ00050769502 730,002 730,000,002 730,002 730,00821 8402 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 020,004 100,00+1,994 020,004 100,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658323,50330,30+0,36323,50330,3000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585025,8025,800,0025,8025,800015,7029,70
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 170,001 190,10-3,161 170,001 190,1000781,001 231,00
VÍTKOVICEBAAVITKOCZ000509855821,7021,70-3,5521,7022,501 50532 73911,7025,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850381,50381,500,00381,50381,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353380,00380,00+8,57380,00380,006022 800195,00380,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150223,60223,60-5,09223,60223,6061 342205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657201,20201,200,00201,20201,2000171,20262,00
VULKANBAAVULKACZ0005100453300,40300,400,00300,40300,40133 905233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,4031,500,0031,4031,500025,2034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 155,003 155,100,003 155,003 155,10002 503,603 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 603,904 603,900,004 603,904 603,9014 6044 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 653,004 653,00-0,364 653,004 653,0014 6533 460,204 670,00
ŽĎASBAAZDASCS0005031152396,20395,10-3,20395,10396,20124 752300,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 281,001 283,90+4,211 281,001 283,90001 083,101 870,00