Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 22:23
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 28.05.2004

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.

28.04.200427.05.2004
31.05.200428.06.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852341,10341,10+1,18341,10341,103010 233138,00350,00
AMMANN CRBAASTVSTCS0005003755261,30261,300,00261,30261,3000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257315,10315,100,00315,10315,1000292,80400,00
AVIABAAAVIACS000502075926,2026,200,0026,2026,2072819 07419,0037,00
BMTBAABMTBOCS0005030758432,10432,100,00432,10432,1000365,30550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607255,10255,10+0,03255,10255,105012 755193,50264,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454757,70757,700,00757,70757,7000577,50822,60
BRISK TÁBORBAABRITACZ00050748561 149,001 149,000,001 149,001 149,0055 745600,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 020,001 030,00+0,981 020,001 030,0000899,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009331,10331,100,00331,10331,1000260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207338,00338,000,00338,00338,0000222,10386,10
CONCORDIA INV.IFBFACONIFCZ0008021201273,00270,00-6,73270,00273,00308 106249,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 300,003 300,000,003 300,003 300,00002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00900,00
ČECHOFRACHTBAACECHFCZ00084134575 033,905 100,00+1,295 033,905 100,00004 150,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556521,20521,20+0,89521,20521,2031 564460,00561,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 400,6011 430,00-0,3911 400,6011 430,00006 500,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156938,00938,000,00938,00938,0000852,101 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607450,50457,80+1,50450,50460,001 615735 864208,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752230,00207,90-10,00207,90230,008418 790200,10358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457263,00241,00+0,41240,00263,00636166 458111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574177,6078,00-3,7077,6078,00191 47855,00127,40
ČEZ, A.S.BAACEZCZ0005112300179,00183,00+2,75179,00184,506 3301 154 449106,00196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051332,00332,00-4,76332,00332,00103 320314,20424,40
ČKD PRAHA DIZBAACKDPRCZ00050931531 795,001 795,00+6,111 795,001 795,001425 1301 500,001 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353327,80327,80+0,79327,80327,8000250,10490,10
ENERGOAQUABAAENRGACS0008419750807,50807,500,00807,50807,5000629,20902,70
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 PAYMENTSBAAMUZOCZ000841365516 300,0016 300,100,0016 300,0016 300,100011 307,5016 855,00
GUMOTEXBAAGUMOTCZ0005086751745,80745,50-0,60745,50745,80128 947670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 105,002 149,00+1,032 105,002 149,002553 2851 945,002 602,40
HYPOTEČNÍ BANKABACREGICZ00080305091 303,701 303,70+1,251 303,701 303,7000818,001 475,20
IDEAL STANDARDBAAKEZTECS00084170692 404,102 404,100,002 404,102 404,10001 935,002 845,00
II.EPIC HOLDINGBFACZCOICZ0009085908171,70172,10-1,09171,40172,1000134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001630,50630,00-3,06630,00630,5000495,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904145,00145,000,00145,00145,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753873,20873,20+9,12873,20873,2000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,00849,90+7,97790,10849,902116 861562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 599,602 599,600,002 599,602 599,60002 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
JIHOSTROJBAAJIHSTCS0005036367132,50132,500,00132,50132,500056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955326,00326,000,00326,00326,0000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 820,102 820,100,002 820,102 820,1012 8202 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 200,004 200,000,004 200,004 200,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 550,601 550,60+3,291 550,601 550,60001 490,001 903,40
KABLO ELEKTROBAAKABLOCS00050341562 705,002 840,00+4,992 705,002 840,00002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150381,20381,200,00381,20381,2000255,00395,90
KDYNIUMBAAKDYNICZ00050236552 852,502 852,70-2,472 852,502 852,70002 145,503 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 835,002 807,50-0,142 807,502 885,20228644 5401 825,903 417,40
KOVOSVITBAAKOSVICS0005004464427,50427,60+0,73427,50427,6000351,00541,30
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 071,601 071,600,001 071,601 071,6000922,301 216,80
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351109,80109,800,00109,80109,800088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955420,00420,20-9,26420,00420,2062 520400,00586,80
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 654,101 654,10+0,241 654,101 654,102134 7361 000,001 654,10
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251900,10900,100,00900,10900,1000810,001 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853685,00684,60-0,05684,60685,0000535,10733,00
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 OSTRAVABAANOVHUCZ0005098251701,00720,00+2,52676,30722,0013 0779 314 046144,00800,00
MADETABAAJIMLECS0008420550544,40544,40-4,82544,40544,4000460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755454,60454,60+0,19454,60454,6000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960131,00131,00-3,67131,00131,00101 310115,60179,00
METALIMEXBAAMETLXCS00084124582 340,002 340,00+1,962 340,002 340,002353 8201 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552173,00173,000,00173,00173,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759570,00570,000,00570,00570,0000330,00570,00
MOTORPALBAAMOTORCZ0005084558335,60347,60+10,00335,60347,6000240,00349,60
NKT CABLESBAAKABKLCZ0005082255616,00616,00-7,15616,00616,0021 232563,30696,70
OKDBAAOKDCZ0005100651385,00380,00+1,30375,10385,00347131 588180,10390,00
ON SEMICONDUCT. CRBAATEROSCS00050188521 280,401 280,40-5,781 280,401 280,4000810,001 792,80
ON SEMICONDUCT. CRBABTEROSCZ000910380012,8012,800,0012,8012,80009,0019,90
OSTROJBAAOSTROCS0008435558252,00231,40+0,17231,40252,00560139 084160,00278,40
O2 C.R.BAATELECCZ0009093209329,40329,40+1,60324,20330,003 9741 307 661245,00380,00
PARAMOBAAPARAMCZ0005091355532,40532,80+0,09532,40532,802010 655442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,00108,10+4,84108,00108,100090,30111,20
PHILIP MORRIS ČRBAATABAKCS000841886915 675,0015 498,50-0,9615 498,5016 388,001532 386 93712 286,9020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 329,901 329,90-0,331 329,901 329,907093 093793,101 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652260,00260,000,00260,00260,0017846 28091,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392541 935,301 935,300,001 935,301 935,30001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,10635,10+0,01635,10635,103220 323588,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 011,803 011,80-3,793 011,803 011,8013 0122 320,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 053,803 053,800,003 053,803 053,80002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 397,501 397,600,001 397,501 397,6000997,001 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154177,00177,00-0,33177,00177,000092,10177,60
RMS MEZZANINEBAAPVTCS00084162512 331,602 331,60+9,992 331,602 331,601227 9791 701,102 331,60
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455853,30853,30-9,99853,30853,3086 826411,001 580,00
SČ ARMATURKABAASCARMCS0005003854131,20131,200,00131,20131,2000115,10199,60
SČ ENERGETIKABAASEVENCZ00050780552 240,102 230,10+1,362 230,102 240,10511 1612 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 701,802 701,500,002 701,502 701,80002 700,003 655,00
SELGENBAASELGECZ0009033650485,00485,000,00485,00485,0000253,20485,00
SETUZABAASETUZCZ0008460052379,90379,90+1,71379,90379,9020778 639226,80420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 225,001 250,00+2,041 201,001 250,008099 010630,001 300,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00300,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458690,00690,00+2,22690,00690,0000423,10735,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259363,60363,60-7,17363,60363,6000336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 208,203 208,20+0,033 208,203 208,2026 4162 550,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 320,002 320,000,002 320,002 320,0012 3202 320,002 975,50
SM VOD.A KAN.OVABAAVOKAOCS0008435251999,90999,900,00999,90999,9044 000864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300118,70118,700,00118,70118,700095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952693,00691,50+0,65690,10693,005638 732485,20739,00
SPOLANABAASPOLACS000842495871,3067,50-10,0067,5071,301087 32867,5099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,10155,100,00155,10155,106931115,10180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753205,60205,600,00205,60205,6000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 951,101 900,00-5,231 900,001 951,1055104 7731 825,002 113,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 714,903 714,90+2,623 714,903 714,90002 800,103 830,00
SUBTERRABAASBTERCS00050230501 135,501 135,500,001 135,501 135,5000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354151,10151,100,00151,10151,1000122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 508,201 508,20+9,991 508,201 508,2000843,001 508,20
TATRABAATATRACS000501845643,8040,10+0,2540,1043,8064025 81229,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950874,00874,00+3,49874,00874,005043 700402,00925,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 277,501 277,600,001 277,501 277,60001 062,201 326,00
TESLA KARLÍNBAATSLKACS0005021351116,00116,000,00116,00116,00465 33685,00140,80
TOMABAATOMACZ0005088559280,10270,60-3,39270,60286,002 651751 51472,90331,10
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
UNIPETROLBAAUNIPECZ000909150079,0078,900,0078,5079,009 493749 47151,0080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308156,00156,50+0,32156,00156,5000124,00160,00
UNITED ENERGYBAAPSZTECS00084586591 522,001 522,000,001 522,001 522,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 501,002 501,000,002 501,002 501,0012 5012 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 780,003 830,00+1,323 780,003 830,00002 650,003 926,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658299,70299,70-0,53299,70299,7061 798245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585018,7019,00+2,1518,7019,001 35625 61414,8029,70
VHOSBAAVHOSCZ0009047254831,00831,000,00831,00831,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 555,101 560,00+0,311 555,101 560,00001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS0008465159970,00900,10-7,20900,10970,001413 161781,001 100,00
VÍTKOVICEBAAVITKOCZ000509855820,6021,900,0020,6021,9069814 53411,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850370,00373,00+0,13370,00373,0000280,00417,00
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.TRUTNOVBAAVOKTUCZ0009058657215,10219,00+4,78215,10219,0000149,00262,00
VULKANBAAVULKACZ0005100453293,50293,50-0,17293,50293,5041 174233,30392,40
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 160,003 160,00-1,473 160,003 160,001031 6002 400,003 207,30
ZČ ENERGETIKABAAZCENGCZ00050773544 720,104 797,70+4,294 600,204 797,70004 366,406 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 270,004 295,00+0,584 270,004 295,00003 202,004 600,00
ŽĎASBAAZDASCS0005031152383,90386,50+5,89383,90386,5000250,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 352,801 352,80+0,391 352,801 352,80001 083,101 870,00