zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 21:37
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 01.09.2004

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.

02.08.200431.08.2004
02.09.200401.10.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852370,00353,00-4,46353,00370,0000150,10386,90
AMMANN CRBAASTVSTCS0005003755320,00301,10-0,59301,10320,004012 422245,10310,60
ATAS NÁCHODBAAATSNACS0005028257335,50335,500,00335,50335,5000292,80366,00
AVIABAAAVIACS000502075932,8032,80-0,9032,8032,801 00032 80019,0037,00
BMTBAABMTBOCS0005030758473,00458,00-3,17458,00473,0000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607235,10235,10-0,04235,10235,1061 411193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454787,50787,500,00787,50787,5000578,00862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,00109 000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,000,001 450,001 450,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009369,50371,30-0,26369,50371,3000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207374,00374,00+3,91374,00374,0000277,80386,10
CONCORDIA INV.IFBFACONIFCZ0008021201300,60300,600,00300,60300,6000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 153,503 200,50+6,553 153,503 200,50003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134576 510,006 605,50+3,456 374,506 605,50004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556525,60525,70+0,01525,60525,7000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 601,0011 600,00-3,1711 461,0011 601,00007 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156905,90993,00+9,99905,90993,0000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607433,50432,80-0,50432,80435,0017776 783274,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752294,90294,90+0,03294,90294,90288 257207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457250,10250,00-0,39250,00251,1028270 526150,20272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574180,3077,20+0,1277,1080,301219 49155,00127,40
ČEZ, A.S.BAACEZCZ0005112300204,40206,80+1,07204,40207,5019 7764 081 812130,10206,80
ČKD KUTNÁ HORABAACKDKHCS0005008051374,00374,00+4,46374,00374,0000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 840,001 840,000,001 840,001 840,00001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353311,00311,000,00311,00311,0000250,10359,00
ENERGOAQUABAAENRGACS0008419750765,80807,50+4,87749,70807,5000666,20902,70
EUROVIA CSBAASTASZCS00050228541 855,001 855,000,001 855,001 855,00001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365515 800,0015 900,50-2,1715 800,0015 900,50347 60113 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751484,00484,000,00484,00484,0000483,40950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 052,502 052,60+3,662 052,502 052,60001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 253,101 253,10+0,441 253,101 253,1000966,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908182,00182,000,00182,00182,00458 190134,90195,90
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001585,00585,000,00585,00585,0000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904155,30155,30+9,98155,30155,3000110,00196,00
JÁCHYMOV PMBAALAZJACS0008446753811,50811,50-4,52811,50811,5054 058743,101 051,00
JÄKL KARVINÁBAAJAKKACZ0005084657785,20785,70-3,48785,20785,7000650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 601,002 601,00+5,042 601,002 601,00002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 800,002 800,000,002 800,002 800,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367175,00175,000,00175,00175,000057,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955337,70337,700,00337,70337,7000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 126,103 126,10+4,133 126,103 126,10002 614,103 175,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 001,004 001,000,004 001,004 001,00003 410,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 511,201 511,20+0,301 511,201 511,20001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 355,602 355,600,002 355,602 355,60002 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,000,00450,00450,005323 850255,00511,20
KDYNIUMBAAKDYNICZ00050236553 120,003 120,000,003 120,003 120,00002 203,003 120,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 777,102 787,00+1,312 775,702 820,00106295 1452 240,203 417,40
KOVOSVITBAAKOSVICS0005004464501,20501,20+4,65501,20501,201501351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335191,8091,800,0091,8091,800086,00152,80
K-T-V INVESTBAAKOTVACZ0009048955425,60425,600,00425,60425,6000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,000,001 800,001 800,00001 100,001 800,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251881,20881,200,00881,20881,2000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853681,00681,00+0,14681,00681,002416 724577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804410,00400,00-2,43400,00410,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 065,301 065,300,001 065,301 065,3022 1311 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,0025,00-9,4225,0025,001503 75022,6034,90
MADETABAAJIMLECS0008420550682,10682,100,00682,10682,102114 324496,10846,00
MEDICAMENTABAAMEDIKCZ0008455755589,50589,500,00589,50589,5000352,00621,60
MEOPTA PŘEROVBAAMEOPTCS0005008960108,40108,40-2,51108,40108,4000102,60179,00
METALIMEXBAAMETLXCS00084124582 424,002 424,000,002 424,002 424,00512 1201 720,002 424,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,100,00919,10919,1000330,00919,10
MOTORPALBAAMOTORCZ0005084558415,60416,00+0,87415,60416,0000240,00462,00
NKT CABLESBAAKABKLCZ0005082255707,00707,00+0,12707,00740,003324 057603,00760,00
OKDBAAOKDCZ0005100651375,80376,10+2,70375,80376,1000200,20399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558255,00255,10+5,28255,00255,1022056 101177,30278,40
O2 C.R.BAATELECCZ0009093209333,00332,00+0,91328,10333,00879290 623245,00359,00
PARAMOBAAPARAMCZ0005091355622,50623,00+1,30622,50623,0000442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958115,50115,500,00115,50115,500091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 900,0014 898,00-0,0114 898,0014 940,507104 33713 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 446,501 446,50-1,691 446,501 446,5000902,201 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652237,00237,000,00237,00237,0000107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 974,001 974,00-1,301 974,001 974,00001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,00635,000,00635,00635,00127 620588,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 060,103 060,00-4,523 060,003 060,10927 5402 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 037,203 037,300,003 037,203 037,30002 541,203 193,60
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154151,20166,30+9,98151,20166,3000100,00202,00
RMS MEZZANINEBAAPVTCS00084162511 742,501 742,500,001 742,501 742,50001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 510,001 510,000,001 510,001 510,003045 300500,001 580,00
SČ ENERGETIKABAASEVENCZ00050780552 300,102 330,00+1,302 300,102 330,001227 6612 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 105,003 105,100,003 105,003 105,10002 646,803 655,00
SELGENBAASELGECZ0009033650815,10815,10+0,01815,10815,1032 445253,20878,40
SETUZABAASETUZCZ0008460052362,00362,000,00362,00362,0000281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 447,501 447,60+3,401 447,501 447,6000756,401 447,60
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00225,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458733,40733,40+0,12733,40733,4000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259298,00298,00-9,86298,00298,0061 788285,30499,00
SM ENERGETIKABAASMENGCZ00050783523 303,303 303,30-1,393 303,303 303,30413 2133 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 844,002 844,00+5,332 844,002 844,00514 2202 270,802 844,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251900,40900,40-5,12900,40900,4000560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,80100,80-4,45100,80100,800091,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952798,70741,60+0,14741,60798,70274207 507550,00775,00
SPOLANABAASPOLACS000842495865,1069,00+7,3065,1069,001419 72156,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858156,70156,70+0,19156,70156,70304 701140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,20191,200,00191,20191,204765168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 900,201 900,40-1,541 900,201 900,401528 5051 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 300,00
SUBTERRABAASBTERCS00050230501 080,501 081,00-0,101 080,501 081,005662 350910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354187,40187,40+4,05187,40187,4000129,80187,40
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 500,001 500,000,001 500,001 500,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 225,001 225,00+4,701 225,001 225,0000505,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 250,501 251,00+0,081 250,501 251,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351135,00135,000,00135,00135,000087,30140,80
TOMABAATOMACZ0005088559282,30282,20-0,03282,20282,30359 880109,30331,10
TRANZABAATRANZCZ000507635678,8078,800,0078,8078,800078,80132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150083,8083,80+0,6083,3084,7013 9291 169 62455,6083,80
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308163,30163,30+0,80163,30163,3000136,00177,00
UNITED ENERGYBAAPSZTECS00084586591 772,101 772,100,001 772,101 772,10001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 850,002 850,00+1,782 850,002 850,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 779,203 779,20-0,283 779,203 779,20003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,20301,200,00301,20301,2000245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585031,7032,60+8,6631,7032,602 83091 32815,7032,80
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 650,101 650,100,001 650,101 650,10914 8511 450,101 650,10
VÍNO MIKULOVBAAVINOMCS00084651591 036,801 036,80+0,011 036,801 036,8011 037781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855827,0027,90+3,3327,0028,007 472206 94016,7027,90
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,50385,50-2,40385,50385,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353420,00420,00+3,32420,00420,00145 880200,20450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150260,10260,10-0,72260,10260,1000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657221,20221,20+1,28221,20221,2000171,20262,00
VULKANBAAVULKACZ0005100453305,60305,600,00305,60305,6000233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550132,0032,40+1,2532,0032,400026,1034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 350,003 350,000,003 350,003 350,00002 600,103 350,00
ZČ ENERGETIKABAAZCENGCZ00050773545 250,005 250,10+4,995 250,005 250,10004 183,906 006,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 999,004 999,00+6,074 999,004 999,00524 9953 460,205 000,00
ŽĎASBAAZDASCS0005031152454,00431,00+2,61425,00454,0012957 128300,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 390,601 390,70+3,781 390,601 390,70001 083,101 870,00