zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 22:44
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 03.09.2004

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.

04.08.200402.09.2004
06.09.200404.10.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852350,00350,00+2,18350,00350,0021073 500150,10386,90
AMMANN CRBAASTVSTCS0005003755301,20301,20+0,03301,20301,2000245,10310,60
ATAS NÁCHODBAAATSNACS0005028257335,50326,10-2,80326,00335,5000292,80366,00
AVIABAAAVIACS000502075933,1033,100,0033,1033,102789419,0037,00
BMTBAABMTBOCS0005030758458,50453,50-1,09453,50458,5000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607235,20240,10+2,12235,20240,1000193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454787,50787,500,00767,50787,5000578,00862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,000,001 450,001 450,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009375,60375,600,00375,60375,6000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207374,70374,70+3,73374,70374,7000277,80386,10
CONCORDIA INV.IFBFACONIFCZ0008021201282,00282,00-6,18282,00282,0010228 764251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,503 201,00+0,013 200,503 201,00003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134576 181,006 181,00-0,496 181,006 181,0016 1814 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556525,80525,80+0,01525,80525,8000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 740,0011 745,00+3,3811 740,0011 745,002002 100 0007 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 037,501 037,60-0,111 037,501 037,6000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,80440,00+0,82432,70440,0020589 489274,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752280,50280,50-4,91280,50280,5000207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457265,50265,50+6,20265,50265,5000150,20272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574180,2080,20+3,2180,2080,201080255,00127,40
ČEZ, A.S.BAACEZCZ0005112300206,90208,00+0,77205,30208,004 401912 503130,10208,00
ČKD KUTNÁ HORABAACKDKHCS0005008051358,00358,00-4,27358,00358,0072 506314,20419,90
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.LOUNYBAAELEKTCZ0005092353326,50326,500,00326,50326,5000250,10359,00
ENERGOAQUABAAENRGACS0008419750807,50807,500,00807,50807,5000666,20902,70
EUROVIA CSBAASTASZCS00050228541 857,901 857,900,001 857,901 857,90001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 350,5016 350,500,0016 350,5016 350,500013 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 052,502 057,50+0,232 052,502 057,50001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 253,101 253,100,001 253,101 253,1000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001526,50526,500,00526,50526,5000510,00728,20
JÁCHYMOV PMBAALAZJACS0008446753855,60855,700,00855,60855,7000743,101 051,00
JÄKL KARVINÁBAAJAKKACZ0005084657807,90807,90+2,81807,90807,9000650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 601,002 601,00+3,992 601,002 601,00002 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.HRADECBAAJITKACZ0005088955308,40308,40-8,70308,40308,4012037 008306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 001,003 001,00-4,133 001,003 001,002884 0282 614,103 175,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 175,004 175,000,004 175,004 175,00003 410,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 511,201 511,200,001 511,201 511,2023 0221 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 342,802 342,80-0,542 342,802 342,80921 0852 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150472,50472,500,00472,50472,5000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 120,003 120,000,003 120,003 120,00002 203,003 120,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 786,602 798,70+0,582 786,602 800,50101282 4072 240,203 417,40
KOVOSVITBAAKOSVICS0005004464509,00509,00+1,55509,00509,0000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335192,3092,40+0,1092,3092,400086,00152,80
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.BAALATEPCS0008422853750,00750,00+0,12750,00750,002015 000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804400,00400,000,00400,00400,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 070,201 070,50+0,021 070,201 070,50001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,0026,000,0026,0026,000022,6034,90
MADETABAAJIMLECS0008420550694,70701,30+0,02694,70701,3000496,10846,00
MEDICAMENTABAAMEDIKCZ0008455755575,60575,70+0,01575,60575,7000352,00621,60
MEOPTA PŘEROVBAAMEOPTCS0005008960106,80108,40+5,96106,80108,4000102,30179,00
METALIMEXBAAMETLXCS00084124582 474,502 474,50+2,372 474,502 474,50001 720,002 474,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,100,00919,10919,1000330,00919,10
MOTORPALBAAMOTORCZ0005084558418,60421,50+0,07418,60421,5000240,00462,00
NKT CABLESBAAKABKLCZ0005082255707,00707,000,00707,00707,0021 414603,00760,00
OKDBAAOKDCZ0005100651367,00349,20-4,87349,20367,00238 370200,20399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558267,30267,300,00267,30267,3000177,30278,40
O2 C.R.BAATELECCZ0009093209334,10330,000,00329,50334,10716236 832245,00359,00
PARAMOBAAPARAMCZ0005091355625,00625,00-1,72625,00625,0053 125442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958115,50112,60-2,51112,60115,500091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 593,6014 593,60-0,8214 593,6014 593,60343 78113 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 446,501 446,500,001 446,501 446,5000902,201 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652237,00237,000,00237,00237,0000107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 974,101 974,100,001 974,001 974,10001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,00635,10+0,01635,00635,1000588,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 201,603 201,60+4,623 201,603 201,60002 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 037,203 037,200,003 037,203 037,20002 541,203 193,60
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154191,90191,90+9,97191,90191,9000100,00202,00
RMS MEZZANINEBAAPVTCS00084162511 742,501 742,500,001 742,501 742,50001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 451,201 423,400,001 423,301 451,2000500,001 580,00
SČ ENERGETIKABAASEVENCZ00050780552 349,502 349,600,002 349,502 349,60002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 105,003 105,100,003 105,003 105,10002 646,803 655,00
SELGENBAASELGECZ0009033650837,60837,600,00837,60837,6000253,20878,40
SETUZABAASETUZCZ0008460052362,00362,00-3,33362,00362,0000281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 550,001 550,00+7,361 550,001 550,001523 250756,401 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00225,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458750,00750,00+1,95750,00750,002015 000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259330,20330,00+0,67330,00330,2000285,30499,00
SM ENERGETIKABAASMENGCZ00050783523 397,403 408,50+0,323 397,403 408,50003 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 722,002 722,000,002 722,002 722,00002 270,802 844,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251897,90897,900,00897,90897,9000560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,80100,800,00100,80100,800091,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952742,30755,00+1,77742,30755,00337253 135550,00775,00
SPOLANABAASPOLACS000842495865,3065,200,0065,2065,3021113 76056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858157,00157,00-5,36157,00157,00243 768140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,20191,200,00191,20191,2000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,201 957,50-2,121 950,201 957,50001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 310,004 310,000,004 310,004 310,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 079,801 079,80+4,271 079,801 079,802123 381910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354180,10180,100,00180,10180,1000129,80187,40
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 500,001 500,000,001 500,001 500,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 225,001 225,000,001 225,001 225,0000505,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 275,001 275,00+1,911 275,001 275,0056 3751 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351135,00135,000,00135,00135,000087,30140,80
TOMABAATOMACZ0005088559300,00290,30+0,06290,30300,005416 103109,30331,10
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
UNIPETROLBAAUNIPECZ000909150085,9085,00+0,2384,6086,004 435377 86455,6085,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308163,30168,10+2,93163,30168,1000136,00177,00
UNITED ENERGYBAAPSZTECS00084586591 819,001 819,00+5,441 819,001 819,0059 0951 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 850,002 850,50+0,012 850,002 850,50002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 779,203 800,00+0,553 779,203 800,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,20311,20+3,25311,20311,2072 178245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585032,6032,600,0032,6032,6050016 30015,7032,80
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 650,101 650,100,001 650,101 650,10001 450,101 650,10
VÍNO MIKULOVBAAVINOMCS00084651591 050,001 050,000,001 050,001 050,0000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855828,9028,00+0,3527,7028,904 205118 43516,7028,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,50385,500,00385,50385,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353424,00424,00+0,95424,00424,0000200,20450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150266,60266,600,00266,60266,6000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657221,20221,200,00221,20221,2000171,20262,00
VULKANBAAVULKACZ0005100453305,60305,600,00305,60305,6000233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550133,0033,000,0033,0033,000026,1034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 330,003 500,00+5,993 330,003 500,00002 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 300,005 300,10+5,995 300,005 300,10004 183,906 006,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 999,004 999,000,004 999,004 999,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152454,00441,20-2,81441,20454,002712 104300,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 396,601 400,50+0,281 396,601 400,50001 083,101 870,00