zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 15:07
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 03.11.2004

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.

04.10.200402.11.2004
04.11.200403.12.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852361,20361,200,00361,20361,2000170,00386,90
AMMANN CRBAASTVSTCS0005003755347,00347,000,00347,00347,0000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257322,30322,300,00322,30322,3000292,80366,00
AVIABAAAVIACS000502075941,0041,000,0041,0041,000021,0048,80
BMTBAABMTBOCS0005030758421,10421,10-1,31421,10421,1062 527334,10500,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,10240,10+0,04240,10240,104510 805209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454815,10815,100,00815,10815,1000581,10862,00
BRISK TÁBORBAABRITACZ0005074856901,10901,100,00901,10901,1000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 428,001 428,000,001 428,001 428,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009357,60357,70+0,02357,60357,7000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207324,40324,30-9,91324,30324,40185 838292,40394,00
CONCORDIA INV.IFBFACONIFCZ0008021201287,00287,10+0,03287,00287,1000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,003 200,000,003 200,003 200,00003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 800,005 800,000,005 800,005 800,00004 600,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556503,00503,000,00503,00503,0000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 000,0015 000,00+3,4415 000,0015 000,00230 0007 600,1015 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 060,101 166,10+9,981 060,101 166,1000864,001 166,10
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607431,00441,00+2,29431,00441,00764333 164302,20522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752277,50277,50+0,54277,50277,5000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457305,00330,000,00303,00330,0021667 326171,00330,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574165,5066,000,0065,2066,0020013 07955,00127,40
ČEZ, A.S.BAACEZCZ0005112300286,50282,00-1,39281,80287,307 3972 105 168130,10286,00
ČKD KUTNÁ HORABAACKDKHCS0005008051380,00380,00-8,45380,00380,00186 840314,20415,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,00001 544,101 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353366,50366,50-4,53366,50366,5000250,10383,90
ENERGOAQUABAAENRGACS0008419750803,00803,000,00803,00803,0000666,20902,70
EUROVIA CSBAASTASZCS00050228542 180,002 180,000,002 180,002 180,00001 340,002 337,40
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365517 575,0017 575,000,0017 575,0017 575,100013 500,0018 680,00
GUMOTEXBAAGUMOTCZ0005086751601,30601,300,00601,30601,3000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 012,002 012,00+4,782 012,002 012,00001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 311,001 311,000,001 311,001 311,00001 040,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001728,20728,200,00728,20728,2000515,10728,20
JÁCHYMOV PMBAALAZJACS0008446753867,00867,10+0,01867,00867,1000743,101 050,10
JÄKL KARVINÁBAAJAKKACZ0005084657822,50822,600,00822,50822,6000662,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 442,102 442,10-0,322 442,102 442,10512 2112 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 880,002 880,000,002 880,002 880,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367171,50171,50-4,72171,50171,500071,30180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955294,30294,300,00294,30294,3000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779582 910,003 000,00+3,092 910,003 000,00002 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 456,401 456,40-0,021 456,401 456,4022 9131 401,101 670,70
KABLO ELEKTROBAAKABLOCS00050341562 600,002 650,00+1,922 600,002 675,00002 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050257,1057,100,0057,1057,100057,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,000,00450,00450,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 425,004 425,000,004 425,004 425,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 165,003 150,80+0,203 131,103 200,00228722 4492 240,203 417,40
KOVOSVITBAAKOSVICS0005004464441,30441,300,00441,30441,3000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351125,00125,000,00125,00125,00516 37586,00138,50
K-T-V INVESTBAAKOTVACZ0009048955458,80458,800,00458,80458,8000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,101 800,100,001 800,101 800,10001 200,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00880,000,00880,00880,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853750,00765,00+2,00750,00788,0000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804416,50412,50-0,96412,50416,5000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 299,001 299,000,001 299,001 299,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,0028,000,0028,0028,000024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755546,50546,500,00546,50546,5000352,00621,60
METALIMEXBAAMETLXCS00084124582 620,002 620,00+3,962 620,002 620,00001 720,002 620,00
MINERVA BOSKOVICEBAAMIRVACS0005005552212,00210,00-0,94210,00212,0000157,40213,50
MJM LITOVELBAAZZNSRCS0008434759952,00953,00+0,10952,00953,0000331,001 011,00
MOTORPALBAAMOTORCZ0005084558442,00442,000,00442,00442,0000240,00509,00
NKT CABLESBAAKABKLCZ0005082255725,10725,100,00725,10725,1064 351616,00760,00
OKDBAAOKDCZ0005100651401,80401,70-0,81400,80401,8012449 746265,00415,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558350,00350,00-6,66337,50350,0013345 988180,10375,00
O2 C.R.BAATELECCZ0009093209332,20329,00-1,17329,00332,20653215 389245,00359,00
PARAMOBAAPARAMCZ0005091355736,20740,10+0,40736,20740,1032 213463,40789,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,00+2,32110,00110,00545 94091,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886915 094,0014 920,00-0,5314 860,0015 094,0014209 27413 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 555,101 556,00+0,051 555,101 556,0000951,201 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652263,00263,00-4,77263,00263,00205 260107,10276,20
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158725,00725,10-2,95725,00725,103827 551572,00810,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 120,003 289,90+2,643 120,003 289,901342 0892 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 111,003 111,000,003 111,003 111,00002 541,203 451,10
PSVSBAAPRSVOCZ00051115001 314,101 314,100,001 314,101 314,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154187,10187,100,00187,10187,1000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 800,000,001 800,001 800,00001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 543,501 543,500,001 543,501 543,5000710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 400,002 400,00-4,002 400,002 400,0024 8002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,103 000,100,003 000,103 000,1026 0002 646,803 655,00
SELGENBAASELGECZ0009033650960,00967,00+0,72960,00967,0000402,001 000,00
SETUZABAASETUZCZ0008460052440,10454,00+3,18440,00454,0000282,00454,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 520,001 520,000,001 520,001 520,001522 800790,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00213,90
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458755,00760,00+0,66755,00760,0000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259333,10333,10-9,97333,10333,1082 665285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 625,103 625,100,003 625,103 625,10003 001,003 625,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 791,002 791,000,002 791,002 791,00002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251829,60829,60+4,99829,60829,6000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230072,0072,100,0072,0072,100068,90219,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952850,10833,20-1,98833,20850,10542450 064550,00850,10
SPOLANABAASPOLACS000842495868,5068,50+0,2968,5068,50151 02856,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858205,10201,10-1,95201,10210,1046396 397140,60211,70
STAROROL.PORCELÁNBAASTAROCZ0005085753181,00181,000,00181,00181,0000168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 025,002 025,00+1,252 025,002 025,00001 825,002 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 064,101 063,60-3,301 063,601 064,1000912,001 208,60
ŠMERAL BRNOBAASMERACS0005029354200,10200,100,00200,10200,10204 002140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 622,001 616,00-2,701 616,001 622,002235 5641 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 272,501 272,500,001 272,501 272,5000719,001 322,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 265,001 265,000,001 265,001 265,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351135,20135,20+1,27135,20135,20202 704101,10140,80
TOMABAATOMACZ0005088559400,00420,00+5,50395,00420,0021588 170166,60420,00
TRANZABAATRANZCZ0005076356120,10120,100,00120,10120,100071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 495,101 495,100,001 495,101 495,1068 9711 241,001 500,00
UNIPETROLBAAUNIPECZ000909150091,4091,00-0,5490,7091,504 480408 55255,6092,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308197,60197,60-0,95197,60197,6000136,00199,50
UNITED ENERGYBAAPSZTECS00084586591 850,001 850,000,001 850,001 850,00001 260,001 922,50
VČ ENERGETIKABAAVCENGCZ00050769503 100,003 100,00-4,173 100,003 100,00515 5002 341,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 005,004 005,000,004 005,004 005,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658254,10254,10-9,98254,10254,104010 164254,10330,30
VET ASSETS A.S.BAAJIPCZ000500585065,0062,60-3,6962,6065,009 177607 16215,7084,70
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000706,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500522 000,002 000,000,002 000,002 000,00001 450,102 000,00
VÍNO MIKULOVBAAVINOMCS0008465159970,10970,10-0,01970,10970,1032 910781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855831,2033,50+7,0231,2033,7025 255843 62016,7033,50
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850400,10400,100,00400,10400,1000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353420,00420,00-1,75420,00420,0000200,50450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,70240,70+1,00240,70240,7000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657241,20241,200,00241,20241,2000180,70262,00
WIENERBERGER C.P.BAEJICIHCZ000511550139,0039,000,0039,0039,001124 36827,2039,00
WIENERBERGER C.P.BAAJICIHCS00084158573 800,003 800,00+2,393 800,003 800,00519 0002 600,103 800,00
ZČ ENERGETIKABAAZCENGCZ00050773545 010,105 010,10+0,175 010,105 010,1015 0104 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 785,004 785,000,004 785,004 785,00003 650,005 000,00
ŽĎASBAAZDASCS0005031152445,50410,00-9,89409,80445,50418180 888310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 500,001 500,00+7,911 500,001 500,001522 5001 083,101 773,60