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 - 06.09.2004

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.

06.08.200403.09.2004
07.09.200406.10.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852345,00345,00-1,42345,00345,0000150,10386,90
AMMANN CRBAASTVSTCS0005003755301,20301,200,00301,20301,2000245,10310,60
ATAS NÁCHODBAAATSNACS0005028257326,20326,20+0,03326,20326,2000292,80366,00
AVIABAAAVIACS000502075935,0035,00+5,7435,0035,0072425 34019,0037,00
BMTBAABMTBOCS0005030758423,50427,00-5,84423,50427,002912 352334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,10240,100,00240,10240,1000193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454787,50787,500,00787,50787,5000581,10862,00
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. HOLDINGBFAPRVZECZ0009089207374,00374,00-0,18374,00374,0000288,70386,10
CONCORDIA INV.IFBFACONIFCZ0008021201282,20283,10+0,39282,20283,1000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 201,003 201,000,003 201,003 201,00003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134576 221,106 181,000,006 181,006 221,10004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556525,80525,800,00525,80525,8000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 510,0011 510,00-2,0011 510,0011 510,00557 5507 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,101 000,10-3,611 000,101 000,1011 000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607433,10433,10-1,56432,60433,10967419 284274,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752280,50280,500,00280,50280,5000207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457256,00256,00-3,57256,00256,007619 456157,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574179,6080,10-0,1279,6080,10403 19955,00127,40
ČEZ, A.S.BAACEZCZ0005112300208,60215,90+3,79207,20215,9054 88011 735 593130,10215,90
ČKD KUTNÁ HORABAACKDKHCS0005008051356,50357,50-0,13356,50357,50279 644314,20419,90
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
ENERGOAQUABAAENRGACS0008419750805,00805,00-0,30805,00805,005040 250666,20902,70
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
GUMOTEXBAAGUMOTCZ0005086751484,00484,000,00484,00532,4000483,40950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 057,502 062,50+0,242 057,502 062,50001 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 PMBAALAZJACS0008446753855,60855,700,00855,60855,7000743,101 050,50
JÄKL KARVINÁBAAJAKKACZ0005084657807,90807,900,00807,90807,9000650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 442,002 442,00-6,112 442,002 442,001229 3042 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,00+1,782 850,002 850,0012 8502 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367175,00175,000,00175,00175,000058,50175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955308,40308,400,00308,40308,4000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 126,003 126,00+4,163 126,003 126,00002 614,103 175,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 100,004 100,00-1,794 100,004 100,001041 0003 410,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 511,201 580,60+4,591 511,201 580,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 361,302 361,30+0,782 361,302 361,3037 0842 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,00-4,76450,00450,004721 150255,00511,20
KDYNIUMBAAKDYNICZ00050236553 120,003 120,000,003 120,003 120,00002 255,003 120,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 802,102 826,20+0,982 802,102 870,002879 0572 240,203 417,40
KOVOSVITBAAKOSVICS0005004464509,00509,000,00509,00509,0000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335192,3092,400,0092,3092,400086,00152,80
K-T-V INVESTBAAKOTVACZ0009048955425,30425,30-0,07425,30425,301425400,00510,00
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.BAALATEPCS0008422853750,00750,000,00750,00750,0064 500577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804400,00410,00+2,50400,00410,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 070,501 073,00+0,231 070,501 073,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,0026,000,0026,0026,000025,0034,90
MADETABAAJIMLECS0008420550701,20701,20-0,01701,20701,2074 908496,10846,00
MEDICAMENTABAAMEDIKCZ0008455755575,60575,60-0,01575,60575,6000352,00621,60
MEOPTA PŘEROVBAAMEOPTCS0005008960106,80106,80-1,47106,80106,8000102,30179,00
METALIMEXBAAMETLXCS00084124582 315,002 315,00-6,442 315,002 315,0012 3151 720,002 474,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,100,00919,10919,1000330,00919,10
MOTORPALBAAMOTORCZ0005084558421,50421,500,00421,50421,50177 166240,00462,00
NKT CABLESBAAKABKLCZ0005082255728,60728,60+3,05728,60728,6000606,50760,00
OKDBAAOKDCZ0005100651366,00370,00+5,95366,00370,0017163 004200,20399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558267,30267,50+0,07267,30267,5000180,10278,40
O2 C.R.BAATELECCZ0009093209330,80339,00+2,72330,80339,003 1451 055 527245,00359,00
PARAMOBAAPARAMCZ0005091355684,00684,00+9,44684,00684,0064 104442,20684,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958114,00111,90-0,62111,90114,000091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 376,5014 410,00-1,2514 376,5014 668,209130 03913 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 446,501 446,500,001 446,501 446,5000911,201 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652231,10231,10-2,48231,10231,1016036 976107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,10+0,051 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,00635,00-0,01635,00635,002415 240588,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 048,603 048,60-4,773 048,603 048,6013 0492 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.STAVIVABAARAABCZ0005101154196,00196,00+2,13196,00196,0000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 738,001 738,00-0,251 738,001 738,00001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 425,101 530,10+7,491 425,101 530,101319 519500,001 580,00
SČ ENERGETIKABAASEVENCZ00050780552 400,002 400,00+2,142 400,002 400,0052124 8002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 105,003 105,100,003 105,003 105,10002 646,803 655,00
SELGENBAASELGECZ0009033650837,60837,600,00837,60837,6000253,20878,40
SETUZABAASETUZCZ0008460052350,10350,10-3,28350,10350,10144 901281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 420,001 425,10-8,051 420,001 425,104665 371756,401 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00225,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458750,00735,80-1,89735,80750,0000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259330,20330,20+0,06330,20330,2000285,30485,00
SM ENERGETIKABAASMENGCZ00050783523 408,503 409,00+0,013 408,503 409,00003 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 602BAASOFTWCZ000909230095,5095,50-5,2595,5095,5015314 61291,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952776,90775,30+2,68775,00776,90391293 876550,00775,30
SPOLANABAASPOLACS000842495867,1067,10+2,9167,1067,100056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858157,00157,000,00157,00157,00132 041140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,20191,200,00191,20191,20468 795168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 915,001 907,50-2,551 907,501 915,00815 3051 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 310,004 310,000,004 310,004 310,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 079,801 080,60+0,071 079,801 080,60208231 587910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354180,10180,100,00180,10180,1081 441129,80187,40
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 500,001 503,00+0,201 500,001 503,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 225,001 225,000,001 225,001 225,0000603,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 251,001 251,00-1,881 251,001 251,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351135,00135,000,00135,00135,000087,30140,80
TOMABAATOMACZ0005088559300,00300,00+3,34300,00300,0011434 200110,50331,10
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
UNIPETROLBAAUNIPECZ000909150084,7084,30-0,8283,9084,907 722652 56555,6085,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308168,10168,100,00168,10168,1011218 827136,00177,00
UNITED ENERGYBAAPSZTECS00084586591 772,101 772,10-2,571 772,101 772,10001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 800,502 800,50-1,752 800,502 800,5025 6012 341,003 000,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 800,003 800,000,003 800,003 800,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,20311,200,00311,20311,2000245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585032,6032,600,0032,6032,602 30575 14315,7032,80
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 050,001 051,00+0,091 050,001 051,0000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855828,9028,000,0028,0029,002 20862 79416,7028,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,50385,500,00385,50385,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353424,00424,000,00424,00424,0000200,20450,00
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 500,003 500,000,003 500,003 500,00002 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 100,105 100,10-3,775 100,105 100,1015 1004 183,905 970,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 999,004 999,000,004 999,004 999,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152435,00448,00+1,54435,00448,008538 015300,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 400,501 400,00-0,031 400,001 400,50001 083,101 870,00