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 - 29.06.2004

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.

28.05.200428.06.2004
30.06.200429.07.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852351,20351,50+2,38351,20353,10458161 303142,10362,20
AMMANN CRBAASTVSTCS0005003755266,90266,900,00266,90266,9000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257346,00346,000,00346,00346,0000292,80369,80
AVIABAAAVIACS000502075925,1025,100,0025,1025,100019,0037,00
BMTBAABMTBOCS0005030758344,00345,10+0,31344,00345,2000334,10550,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607252,00233,10-7,53233,10252,106516 099193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454760,00760,00-2,03760,00760,0043 040577,50862,00
BRISK TÁBORBAABRITACZ00050748561 000,001 000,00-4,761 000,001 000,0044 000605,001 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 033,001 033,000,001 033,001 033,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009350,10350,100,00350,10350,1000260,00428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207331,20331,200,00331,20331,2000230,00386,10
CONCORDIA INV.IFBFACONIFCZ0008021201276,00276,00-4,16276,00276,004011 040251,10308,50
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.PLAVBABAACSNAPCZ0008413556516,80517,00+0,05516,80517,0000460,00563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 455,0011 457,00+0,0111 455,0011 457,00006 900,0011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156950,00950,000,00950,00950,0065 700864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607420,50427,40+1,20420,30427,801 111468 793250,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752248,00261,00+5,24248,00261,0000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457255,40257,30+1,82255,40257,30215 381111,30272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574173,5073,10-0,5473,1073,5017012 44755,00127,40
ČEZ, A.S.BAACEZCZ0005112300180,50184,00+1,93180,50184,0015 5972 845 828108,50196,40
ČKD KUTNÁ HORABAACKDKHCS0005008051344,30344,60+0,08344,30344,6000314,20422,00
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.LOUNYBAAELEKTCZ0005092353336,40336,40+3,79336,40336,4000250,10461,20
ENERGOAQUABAAENRGACS0008419750815,00815,000,00815,00815,0000650,00902,70
EUROVIA CSBAASTASZCS00050228541 774,001 774,10+4,291 774,001 774,10001 276,401 774,10
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 785,0016 330,10+3,4515 603,3016 330,100011 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 HOLDINGBFACZCOICZ0009085908179,00179,00+9,61179,00179,006010 740134,90191,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001529,20529,30+0,03529,20529,4000500,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904165,00165,000,00165,00165,0000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753819,70850,10+3,70819,70850,1000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657800,10800,10+0,01800,10800,102016 002562,20900,00
JČ ENERGETIKABAAJIHENCZ00050770572 424,002 424,00-4,002 424,002 424,0012 4242 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.HRADECBAAJITKACZ0005088955331,00331,10+0,18331,00331,1000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 927,602 927,60+0,772 927,602 927,60002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 050,004 050,000,004 050,004 050,00002 910,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,201 501,200,001 501,201 501,20001 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
KAROSERIABAAAVIABCS0005032150448,80463,20+3,20448,80463,2000255,00468,40
KDYNIUMBAAKDYNICZ00050236552 900,002 901,00+0,032 900,002 901,00002 150,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 917,502 934,90-0,512 917,502 950,00142417 9871 950,003 417,40
KOVOSVITBAAKOSVICS0005004464585,80585,80-0,39585,80585,80116 444351,00588,10
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 160,801 166,70+0,501 160,801 166,7000922,301 249,10
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351104,60104,600,00104,60104,600088,10164,00
K-T-V INVESTBAAKOTVACZ0009048955432,50441,20+2,05432,50441,2013457 620400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 500,101 501,80+0,121 500,101 501,80001 100,001 699,50
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251812,20812,200,00812,20812,2000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853677,50677,50+1,58677,50677,5000561,00748,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804439,00400,00-8,36400,00439,003314 370225,80436,50
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 133,101 133,100,001 133,101 133,10001 110,001 550,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,6030,60+1,3230,6030,600022,2034,90
MADETABAAJIMLECS0008420550611,20611,20+1,66611,20611,2053 056460,00647,50
MEDICAMENTABAAMEDIKCZ0008455755519,70519,700,00519,70519,7000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960129,40129,400,00129,40129,4000115,60179,00
METALIMEXBAAMETLXCS00084124582 247,502 247,500,002 247,502 247,50001 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759851,00851,000,00851,00851,0000330,00851,00
MOTORPALBAAMOTORCZ0005084558408,40416,80+2,05408,40416,8000240,00462,00
NKT CABLESBAAKABKLCZ0005082255700,10700,100,00700,10700,1042 800563,30700,10
OKDBAAOKDCZ0005100651365,50370,10+1,34365,40370,106122 383190,00399,00
OSTROJBAAOSTROCS0008435558253,10252,00-3,66252,00253,2014035 325161,10278,40
O2 C.R.BAATELECCZ0009093209318,00319,10+0,34318,00325,301 936619 226245,00359,00
PARAMOBAAPARAMCZ0005091355540,10540,10+0,95540,10540,1052 701442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958103,30103,400,00103,30103,400091,50111,20
PHILIP MORRIS ČRBAATABAKCS000841886916 000,0015 964,60+2,6015 964,6016 000,0011175 82312 952,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 331,001 331,00+2,301 331,001 331,0000840,801 334,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652227,00227,20+0,97227,00227,200091,00260,30
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 037,503 038,50+0,343 037,503 038,50002 470,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 875,202 875,400,002 875,202 875,40002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 323,401 323,40-5,301 323,401 323,4056 6171 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154162,00162,000,00162,00162,00355 67092,10178,10
RMS MEZZANINEBAAPVTCS00084162511 744,501 745,00+0,021 744,501 745,00001 619,103 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 214,001 214,00-12,071 214,001 214,0067 284500,001 580,00
SČ ARMATURKABAASCARMCS0005003854131,50131,50-5,73131,50131,50151 973115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 336,702 318,30-0,642 305,602 336,70002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 738,602 800,10+2,242 738,602 800,10002 700,003 655,00
SELGENBAASELGECZ0009033650486,50486,70+0,04486,50486,7000253,20486,70
SETUZABAASETUZCZ0008460052346,90344,00+0,73344,00346,9000255,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 300,001 254,00-3,461 254,001 300,0090114 102700,001 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458697,50697,50+0,04697,50697,5064 185573,60738,50
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259402,80402,80-9,98402,80402,80239 264336,80502,50
SM ENERGETIKABAASMENGCZ00050783523 333,303 250,00-4,333 250,003 333,301032 8332 700,103 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 650,002 650,000,002 650,002 650,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251953,30965,10+1,25952,10965,10128122 643864,001 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,30100,300,00100,30100,300095,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952695,00695,00-0,01695,00695,008055 600510,00739,00
SPOLANABAASPOLACS000842495862,5062,30-0,3262,3062,50553 43756,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858150,50155,10+2,71150,50155,1013821 324119,10180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,30186,70+0,21186,30186,7000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 926,701 926,70+4,051 926,701 926,70001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 900,003 900,000,003 900,003 900,00002 820,003 987,80
SUBTERRABAASBTERCS00050230501 155,501 155,50+0,041 155,501 155,5000910,201 183,60
ŠMERAL BRNOBAASMERACS0005029354172,10172,100,00172,10172,10142 409122,60180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 510,001 510,000,001 510,001 510,0023 020990,001 640,10
TATRABAATATRACS000501845635,3035,30-0,5635,3035,30481 69429,5060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 230,001 230,000,001 230,001 230,002227 060419,201 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 300,101 300,40+0,021 300,101 300,40001 149,301 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,000,00130,00130,000085,00140,80
TOMABAATOMACZ0005088559255,00278,00+9,19255,00278,0018749 38774,10331,10
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
UNIPETROLBAAUNIPECZ000909150073,3074,90+3,8873,3074,904 009298 41854,9080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308159,70159,700,00159,70159,7000132,00160,00
UNITED ENERGYBAAPSZTECS00084586591 512,001 512,100,001 512,001 512,10001 260,001 559,00
VČ ENERGETIKABAAVCENGCZ00050769502 700,002 700,000,002 700,002 700,00616 2002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 935,503 935,500,003 935,503 935,50002 650,004 019,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658328,50328,500,00328,50328,5000245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585024,0026,20+13,9124,0026,2012 317314 07814,8029,70
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 145,101 145,100,001 130,201 145,1000781,001 145,10
VÍTKOVICEBAAVITKOCZ000509855821,4022,900,0021,2022,906 294142 67711,7030,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850375,00375,000,00375,00375,0000305,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353350,00350,00+4,29350,00350,00300105 000187,00350,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150244,00244,00-1,21244,00244,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657201,20201,200,00201,20201,2000149,00262,00
VULKANBAAVULKACZ0005100453300,10300,100,00300,10300,1000233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,0031,00+6,8931,0031,000023,9034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 251,003 251,100,003 251,003 251,10002 441,103 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 500,104 500,100,004 500,104 500,10004 300,106 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 650,004 650,000,004 650,004 650,00003 355,004 650,00
ŽĎASBAAZDASCS0005031152388,90388,90-1,41388,90388,9000270,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 370,701 370,700,001 370,701 370,70001 083,101 870,00