zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 20:22
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 06.10.2004

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.

06.09.200405.10.2004
07.10.200405.11.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852337,00337,00+9,98337,00337,00227 414165,60386,90
AMMANN CRBAASTVSTCS0005003755315,10315,20+0,03315,10315,2000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257324,70321,20-0,34321,20324,7000292,80366,00
AVIABAAAVIACS000502075935,0035,00+5,4235,0035,000019,0037,00
BMTBAABMTBOCS0005030758371,00371,000,00371,00371,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607237,80237,700,00237,70237,80286 656193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454828,00828,000,00828,00828,0043 312581,10862,00
BRISK TÁBORBAABRITACZ0005074856925,00925,00-7,26925,00925,0054 625620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 350,501 350,50-6,861 350,501 350,501418 9071 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009345,20345,30+0,08345,20345,3000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207340,10340,10+1,97340,10340,10206 802292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201286,20286,200,00286,20286,2000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 255,003 255,000,003 255,003 255,00003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134575 845,505 845,50-10,005 845,505 845,50004 600,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556484,20484,80+0,26484,20484,8000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275512 820,0012 820,000,0012 820,0012 820,00007 311,0012 820,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,101 010,100,001 010,101 010,1044 040864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607431,10430,10-0,11428,30435,00801345 015287,20522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752310,00310,000,00310,00310,0000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457300,00293,00-2,33293,00300,005115 216164,30300,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574173,3073,300,0073,2073,3021015 38855,00127,40
ČEZ, A.S.BAACEZCZ0005112300251,20253,50+0,51251,20260,0035 5439 096 076130,10258,90
ČKD KUTNÁ HORABAACKDKHCS0005008051359,00359,00-4,26359,00359,002810 052314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 695,701 588,20-6,241 588,201 695,70001 588,201 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353349,00349,000,00349,00349,0000250,10359,00
ENERGOAQUABAAENRGACS0008419750805,10805,100,00805,10805,1000666,20902,70
EUROVIA CSBAASTASZCS00050228541 844,301 844,300,001 844,301 844,30001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365517 961,0017 961,000,0017 961,0017 961,000013 500,0017 961,00
GUMOTEXBAAGUMOTCZ0005086751502,60502,70+0,01502,60502,7000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 105,002 105,00-0,072 105,002 105,0024 2101 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 255,601 255,600,001 255,601 255,6000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001621,50622,80+9,26621,50622,8000510,00728,20
JÁCHYMOV PMBAALAZJACS0008446753867,00867,00-2,58867,00867,0054 335743,101 050,50
JÄKL KARVINÁBAAJAKKACZ0005084657790,20790,200,00790,20790,2043 161650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 455,002 455,000,002 455,002 455,0049 8202 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 875,00+0,872 850,002 875,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367165,10165,100,00165,10165,100065,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955291,00291,000,00291,00291,1000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 100,003 100,00-4,613 100,003 100,00412 4002 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,001 501,000,001 501,001 501,00001 476,001 701,20
KABLO ELEKTROBAAKABLOCS00050341562 900,002 900,000,002 900,002 900,00002 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150472,50472,500,00472,50472,5000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 000,004 000,000,004 000,004 000,00002 403,004 307,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 849,102 910,60-0,662 849,102 950,0077224 1892 240,203 417,40
KOVOSVITBAAKOSVICS0005004464535,00510,00-4,67510,00535,0000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335197,3097,30+0,2097,3097,30302 91986,00150,90
K-T-V INVESTBAAKOTVACZ0009048955393,60393,60-0,30393,60393,602787385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,101 800,100,001 800,101 800,10001 147,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251901,00901,000,00901,00901,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853712,00679,50-4,56679,50712,002819 286577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804385,00385,000,00385,00385,0062 310225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 380,001 380,000,001 380,001 380,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,6026,00-7,4726,0026,6089623 32024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755439,20439,20-0,02439,20439,2041 757352,00621,60
METALIMEXBAAMETLXCS00084124582 485,002 485,00+2,572 485,002 485,00001 720,002 487,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,00207,000,00207,00207,0000156,00230,40
MJM LITOVELBAAZZNSRCS00084347591 011,001 011,00+9,991 011,001 011,005858 638330,001 011,00
MOTORPALBAAMOTORCZ0005084558375,80375,800,00375,80375,8000240,00463,00
NKT CABLESBAAKABKLCZ0005082255717,10717,100,00717,10717,20117 889606,50760,00
OKDBAAOKDCZ0005100651390,10385,10-1,28385,00395,001 024402 118260,00399,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558267,40270,00+0,97267,30270,0015240 803180,10284,30
O2 C.R.BAATELECCZ0009093209323,00329,00+1,23323,00332,70585192 422245,00359,00
PARAMOBAAPARAMCZ0005091355705,00707,800,00702,60707,8053 525442,20755,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958107,0091,20-8,8091,20107,00848 60991,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886915 233,3014 986,40-1,9714 986,4015 233,3053800 81113 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 481,001 482,00+0,131 481,001 482,00186 287297 444 453922,401 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652243,10251,60+3,92243,10251,6000107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158629,20629,200,00629,20629,2000572,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 267,003 267,00+4,943 267,003 267,00002 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 451,103 451,100,003 451,103 451,10002 541,203 451,10
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154157,90157,900,00157,90157,9000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 779,501 779,500,001 779,501 779,50001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 525,001 525,000,001 525,001 525,0023 050500,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 380,102 380,10+0,532 380,102 380,1024 7602 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ0009033650970,00970,00+4,58970,00970,00135130 950285,00970,00
SETUZABAASETUZCZ0008460052371,00375,10+1,24371,00375,1082 984282,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 475,601 460,00-1,011 460,001 475,60193283 638790,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00213,90
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458731,00731,00-0,04731,00731,0032 193573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259310,30310,30+0,25310,30310,3000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 395,003 400,00+0,293 395,003 400,001137 3903 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 590,002 590,00+0,382 590,002 590,00002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251835,00835,00+0,60835,00835,002218 370560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230074,2074,200,0074,2074,200070,60250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952772,10759,30-1,65759,30772,105 0913 870 744550,00799,00
SPOLANABAASPOLACS000842495868,7068,80+3,9268,7068,800056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858175,70180,50+3,08175,70180,5022740 125140,60181,50
STAROROL.PORCELÁNBAASTAROCZ0005085753200,00200,000,00200,00200,0000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782532 049,002 069,10+0,982 049,002 069,10001 825,002 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 170,104 170,100,004 170,104 170,10003 060,804 310,00
SUBTERRABAASBTERCS00050230501 052,501 052,50+5,091 052,501 052,5000910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354195,10195,20+0,05195,10195,20244 684140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 602,201 602,20-1,121 602,201 602,2046 4091 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 170,001 170,00-0,491 170,001 170,003540 950719,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 154,101 154,100,001 154,101 154,10001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,10+0,08125,00125,100090,60140,80
TOMABAATOMACZ0005088559330,10330,00-0,03327,60330,108226 971142,00341,00
TRANZABAATRANZCZ0005076356109,2099,30+3,3299,30109,200071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 500,00
UNIPETROLBAAUNIPECZ000909150086,0087,00+1,2885,9087,004 552394 94955,6087,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308177,60177,600,00177,60177,6000136,00179,10
UNITED ENERGYBAAPSZTECS00084586591 692,001 692,00-3,611 692,001 692,001016 9201 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 973,402 973,40+3,242 973,402 973,40002 341,002 973,40
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 805,003 805,00-0,133 805,003 805,0027 6103 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658261,60261,60-9,82261,60261,60102 616245,10330,30
VET ASSETS A.S.BAAJIPCZ000500585080,0084,70+11,3080,0084,701 21397 47715,7084,70
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000697,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500522 000,002 000,000,002 000,002 000,00001 450,102 000,00
VÍNO MIKULOVBAAVINOMCS0008465159951,00951,000,00951,00951,001951781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855826,9025,30-5,2425,1026,9011 464292 39616,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850381,00381,00-1,93381,00381,00249 144310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353390,00390,00-1,26390,00390,0051 950200,30450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150241,00241,000,00241,00241,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657225,80225,800,00225,80225,8000171,20262,00
VULKANBAAVULKACZ0005100453284,70283,50-0,52283,50284,7000233,30332,20
WIENERBERGER C.P.BAEJICIHCZ000511550135,4037,00+2,7733,6037,002 53092 25827,0037,00
WIENERBERGER C.P.BAAJICIHCS00084158573 340,003 361,00+0,623 340,003 361,00002 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 300,105 300,10-1,855 300,105 300,10526 5014 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,005 000,000,005 000,005 000,00003 475,205 000,00
ŽĎASBAAZDASCS0005031152420,10465,00+10,66420,10465,0013557 143310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 325,001 325,000,001 325,001 325,00001 083,101 870,00