Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 16:24
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 28.06.2004

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.

28.05.200425.06.2004
29.06.200428.07.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852366,70343,30-5,21338,50366,70351122 294142,10362,20
AMMANN CRBAASTVSTCS0005003755266,90266,90-0,07266,90266,9000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257346,00346,000,00346,00346,0000292,80369,80
AVIABAAAVIACS000502075925,1025,100,0025,1025,100019,0037,00
BMTBAABMTBOCS0005030758344,00344,00-0,02344,00344,0082 752334,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607252,30252,100,00252,10252,305012 610193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454862,00775,80-10,00775,80862,0000577,50862,00
BRISK TÁBORBAABRITACZ00050748561 050,001 050,000,001 050,001 050,0000605,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 033,001 033,000,001 033,001 033,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,10350,10+0,02350,10350,1000260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207331,20331,200,00331,20331,2041 325230,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,00288,000,00288,00288,0000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 298,303 298,300,003 298,303 298,30002 932,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807750,00750,000,00750,00750,0000657,00825,00
ČECHOFRACHTBAACECHFCZ00084134577 000,007 000,000,007 000,007 000,00004 157,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556516,50516,70+0,09516,50516,7000460,00563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 449,5011 455,00+0,0411 449,5011 455,00006 900,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156950,00950,00-3,55950,00950,001514 250864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607424,00422,30-1,79422,30424,00251106 167250,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752248,00248,00-5,34248,00248,007017 360207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457267,00252,70-3,25252,70267,0012932 918111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574173,5073,50+0,4073,5073,50201 47055,00127,40
ČEZ, A.S.BAACEZCZ0005112300180,70180,50-1,63180,00183,005 9821 079 936108,50196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051344,30344,30+0,05344,30344,3000314,20422,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 789,401 789,400,001 789,401 789,40001 648,801 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353336,40324,10-0,03324,10336,4000250,10461,20
ENERGOAQUABAAENRGACS0008419750815,00815,00+0,30815,00815,0010081 500650,00902,70
EUROVIA CSBAASTASZCS00050228541 701,001 701,00-4,121 701,001 701,00610 2061 276,401 774,10
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 785,0015 785,100,0015 785,0015 785,100011 405,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751690,10690,100,00690,10690,2000670,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 050,002 050,000,002 050,002 050,00001 945,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 290,001 290,000,001 290,001 290,0000836,701 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908163,30163,30-9,62163,30163,3015024 495134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001529,10529,10-9,80529,10529,1042 116500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904165,00165,000,00165,00165,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753819,70819,70-10,95819,70819,7054 099743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,00800,00-5,88800,00800,002016 000562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 424,002 525,00+2,042 424,002 525,0049 8982 052,002 676,80
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158383,50383,500,00383,50383,5000370,10443,50
JIHOSTROJBAAJIHSTCS0005036367127,30127,300,00127,30127,300056,10146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955330,50330,50-6,08330,50330,50123 966306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 905,002 905,000,002 905,002 905,00411 6202 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,004 050,000,004 050,004 050,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,201 501,20-3,181 501,201 501,2011 5011 490,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 705,002 705,000,002 705,002 705,00002 603,603 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700048,0062,70
KAROSERIABAAAVIABCS0005032150448,80448,80+3,64448,80448,8000255,00468,40
KDYNIUMBAAKDYNICZ00050236552 900,002 900,00+3,532 900,002 900,00002 150,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 914,402 950,00-0,722 914,402 950,9079232 4101 950,003 417,40
KOVOSVITBAAKOSVICS0005004464588,10588,10+0,35588,10588,5000351,00588,10
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 160,801 160,80-3,421 160,801 160,8000922,301 249,10
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351104,60104,600,00104,60104,600088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955432,30432,30-7,64432,30432,302865400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 500,001 500,000,001 500,001 500,10001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251812,20812,200,00812,20812,2000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853662,40666,90-2,35662,40666,9000561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804436,50436,50+2,70436,50436,503515 278225,80436,50
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 133,101 133,10-7,621 133,101 133,1044 5321 110,001 550,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,2030,200,0030,2030,200022,2034,90
MADETABAAJIMLECS0008420550601,20601,200,00601,20601,20148 417460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755519,70519,700,00519,70519,7000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960129,40129,40+4,43129,40129,4000115,60179,00
METALIMEXBAAMETLXCS00084124582 247,502 247,500,002 247,502 247,60001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759851,00851,000,00851,00851,0000330,00851,00
MOTORPALBAAMOTORCZ0005084558408,40408,40-0,68408,40408,4000240,00462,00
NKT CABLESBAAKABKLCZ0005082255700,10700,100,00700,10700,1042 800563,30700,10
OKDBAAOKDCZ0005100651368,10365,20-1,56365,20368,1026697 326190,00399,00
OSTROJBAAOSTROCS0008435558261,60261,600,00261,60261,6000161,10278,40
O2 C.R.BAATELECCZ0009093209324,00318,00-2,48318,00324,001 508484 610245,00359,00
PARAMOBAAPARAMCZ0005091355535,00535,000,00535,00535,001535442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,30103,40+0,19103,30103,400091,50111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 446,5015 560,00-7,3815 560,0016 446,5013204 94012 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 301,001 301,000,001 301,001 301,0000840,801 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652225,70225,00-3,88225,00225,7011024 79191,00260,30
POŠT.TISK.CENINBAAPTCENCZ00084392542 092,502 092,500,002 092,502 092,50001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,10635,100,00635,10635,1000588,00856,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 028,103 028,10-0,413 028,103 028,1026 0562 470,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 875,102 875,20-4,152 875,102 875,20002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 397,501 397,500,001 397,501 397,50001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154162,00162,00-5,37162,00162,00121 94492,10178,10
RMS MEZZANINEBAAPVTCS00084162511 700,001 744,50+2,611 700,001 744,50001 619,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 316,301 380,70+5,061 316,301 380,7000500,001 580,00
SČ ARMATURKABAASCARMCS0005003854139,50139,500,00139,50139,5000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 333,302 333,40+0,092 333,302 333,40002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 738,602 738,60-8,832 738,602 738,60410 9542 700,003 655,00
SELGENBAASELGECZ0009033650486,50486,500,00486,50486,5000253,20486,60
SETUZABAASETUZCZ0008460052341,20341,50+0,08341,20358,1000255,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 300,001 299,00-6,671 299,001 300,001722 093700,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458697,20697,20-5,09697,20697,2042 789573,60738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259447,50447,50+2,66447,50447,5010 0264 511 635336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 397,403 397,400,003 397,403 397,40002 700,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 699,902 650,00-1,842 650,002 699,90002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251951,70953,10+0,21951,00953,1010498 972864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300105,50100,30-4,92100,30105,500095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952695,10695,100,00695,10695,208256 999510,00739,00
SPOLANABAASPOLACS000842495862,5062,50-4,7262,5062,50231 43856,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858151,00151,00-4,43151,00151,00121 812119,10180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,30186,300,00186,30186,3000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 851,701 851,70-2,791 851,701 851,7023 7031 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 900,003 900,000,003 900,003 900,00002 820,003 987,80
SUBTERRABAASBTERCS00050230501 155,001 155,000,001 155,001 155,0000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354172,00172,10+0,05172,00172,1000122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 510,001 510,00+0,661 510,001 510,0000990,001 640,10
TATRABAATATRACS000501845637,8035,50-6,5735,5037,8069626 11829,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 230,001 230,00-1,991 230,001 230,002024 600419,201 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 300,101 300,100,001 300,101 300,10001 149,301 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,000,00130,00130,000085,00140,80
TOMABAATOMACZ0005088559255,00254,60-2,52254,60255,00317 89774,10331,10
TRANZABAATRANZCZ0005076356107,60107,600,00107,60107,600099,00132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 602,00
UNIPETROLBAAUNIPECZ000909150075,4072,10-4,2471,9075,408 892664 01454,9080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308159,70159,700,00159,70159,7000132,00160,00
UNITED ENERGYBAAPSZTECS00084586591 512,001 512,000,001 512,001 512,00001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 700,002 700,000,002 700,002 700,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 935,503 935,50+2,193 935,503 935,50002 650,004 019,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658328,50328,500,00328,50328,5000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585024,0023,000,0023,0024,002 01948 43714,8029,70
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 560,301 560,300,001 560,301 560,30001 400,001 600,00
VÍNO MIKULOVBAAVINOMCS00084651591 130,101 145,10+1,321 130,101 145,1000781,001 145,10
VÍTKOVICEBAAVITKOCZ000509855822,9022,90+8,0122,9022,902 20050 38011,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850375,00375,00+4,16375,00375,0000305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353335,60335,60+9,99335,60335,6000187,00335,60
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150247,00247,00+1,22247,00247,00204 940205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657201,20201,200,00201,20201,2000149,00262,00
VULKANBAAVULKACZ0005100453296,60300,10-0,03296,60300,1061 787233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550129,0029,00-8,8029,0029,002286 61223,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 251,003 251,100,003 251,003 251,10002 441,103 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 500,104 500,100,004 500,104 500,1014 5004 300,106 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 650,004 650,000,004 650,004 650,00003 355,004 650,00
ŽĎASBAAZDASCS0005031152399,80394,50+2,28394,50399,8000270,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 370,701 370,700,001 370,701 370,70001 083,101 870,00