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 - 08.10.2004

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.

08.09.200407.10.2004
11.10.200408.11.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852354,10354,10+5,01354,10354,104816 997165,60386,90
AMMANN CRBAASTVSTCS0005003755315,10315,200,00315,10315,2000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257321,60319,80-0,18319,80321,6000292,80366,00
AVIABAAAVIACS000502075935,0035,000,0035,0035,000019,0037,00
BMTBAABMTBOCS0005030758372,20373,10+0,24372,20373,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607237,40237,80+0,16237,40237,806014 262193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454828,00828,000,00828,00828,0000581,10862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,002523 750620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 418,301 418,30+5,021 418,301 418,30001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009345,30345,40+0,02345,30345,4000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207341,10341,20+0,05341,10341,2000292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201290,00290,000,00290,00290,0000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 255,003 255,000,003 255,003 255,00003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0042 800659,20840,00
ČECHOFRACHTBAACECHFCZ00084134575 845,505 845,500,005 845,505 845,50004 600,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556485,10485,30+0,10485,10485,3000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275512 300,0013 390,00+4,4412 300,0013 390,0010132 8107 311,0013 390,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,101 010,100,001 010,101 010,1022 020864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607431,40431,40-0,02431,40431,505021 573287,20522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752309,00309,000,00309,00309,0000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457310,00300,00-0,66300,00310,0027683 455164,30302,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574173,3073,300,0073,3073,30846 15755,00127,40
ČEZ, A.S.BAACEZCZ0005112300267,60264,90-0,60262,50269,007 5622 009 221130,10266,50
ČKD KUTNÁ HORABAACKDKHCS0005008051373,50373,50+4,59373,50373,5000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 597,701 544,10-1,741 544,101 597,70001 544,101 974,50
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 869,501 869,50+1,361 869,501 869,50611 2171 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365518 407,5018 407,500,0018 407,5018 407,500013 500,0018 407,50
GUMOTEXBAAGUMOTCZ0005086751502,60503,10+0,07502,60503,1000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 052,502 052,50+5,202 052,502 052,50001 951,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 255,601 255,600,001 255,601 255,6000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001630,00630,00+1,22630,00630,0000510,00728,20
JÁCHYMOV PMBAALAZJACS0008446753867,00867,000,00867,00867,0000743,101 050,50
JÄKL KARVINÁBAAJAKKACZ0005084657790,10790,10-0,01790,10790,2053 951650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 455,002 455,000,002 455,002 455,00002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 875,002 875,000,002 875,002 875,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367165,10165,100,00165,10165,100065,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955292,40292,40+0,44292,40292,4061 754282,00363,10
JM ENERGETIKABAAJMENGCZ00050779582 790,003 069,00+10,002 790,003 069,0038 9282 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 900,002 800,000,002 800,002 900,00002 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,00-4,76450,00450,0062 700255,00511,20
KDYNIUMBAAKDYNICZ00050236554 000,004 000,000,004 000,004 000,00002 403,004 307,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 862,902 930,80+0,022 836,802 969,0063183 4202 240,203 417,40
KOVOSVITBAAKOSVICS0005004464518,30518,300,00518,30518,3000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335197,6097,600,0097,6097,60504 88086,00150,90
K-T-V INVESTBAAKOTVACZ0009048955396,30396,40+0,10396,30396,4000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,101 800,100,001 800,101 800,10001 147,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251901,00901,000,00901,00901,0076 307800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853704,60704,60+2,11704,60704,6000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804385,00385,000,00385,00385,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 380,001 380,000,001 380,001 380,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,1028,00+7,2726,1028,000024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755439,40439,40-9,04439,40439,402410 546352,00621,60
METALIMEXBAAMETLXCS00084124582 490,002 522,50+1,302 490,002 522,50001 720,002 522,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,00207,000,00207,00207,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,10-9,09919,10919,1032 757330,001 011,00
MOTORPALBAAMOTORCZ0005084558340,00323,50-4,85323,50340,0000240,00463,00
NKT CABLESBAAKABKLCZ0005082255718,30718,30+0,02718,30718,3064 310606,50760,00
OKDBAAOKDCZ0005100651390,10390,100,00390,10402,501 629650 465260,00399,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558299,00299,00+7,16299,00300,001 629487 171180,10299,00
O2 C.R.BAATELECCZ0009093209333,20330,50-0,81330,30333,202 002663 135245,00359,00
PARAMOBAAPARAMCZ0005091355717,00717,10+1,27717,00717,1042 868442,20755,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,00105,100,00105,00105,100091,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886914 982,2014 978,40-0,9114 978,4014 982,20851 273 33513 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 491,001 491,00+0,061 491,001 491,0066104 114922,401 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652245,00260,00+2,97245,00260,00328 050107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158605,00605,00+0,81605,00605,0000572,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 267,003 267,000,003 267,003 267,00002 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 800,001 800,00-0,821 800,001 800,001628 8001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 522,501 525,000,001 522,501 525,0069 145500,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 460,002 460,00+2,502 460,002 460,00002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ0009033650901,40995,00+10,55901,40995,00270264 906285,00995,00
SETUZABAASETUZCZ0008460052382,00382,10+0,52382,00382,10145 349282,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 470,101 465,00-2,981 465,001 470,103855 812790,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00213,90
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458726,30726,50-3,13726,30726,501611 622573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259308,60308,300,00308,30308,6000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 400,103 410,00+0,293 400,103 410,00413 6203 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 680,002 680,000,002 680,002 680,00002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251799,00799,00+1,01799,00799,0011995 081560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230074,2074,200,0074,2074,200070,60250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952760,70760,10+0,25755,10784,009 6007 405 814550,00799,00
SPOLANABAASPOLACS000842495866,3066,30-0,3066,3066,50412 72056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858180,50181,10+0,05180,50184,00578105 871140,60181,50
STAROROL.PORCELÁNBAASTAROCZ0005085753200,00200,000,00200,00200,0000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 943,101 943,100,001 943,101 943,1047 7721 825,002 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 170,104 200,00+0,714 170,104 200,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 053,001 053,60+0,051 053,001 053,6000910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354200,00200,00+2,45200,00200,00163 200140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 608,001 609,00+0,121 608,001 679,50001 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 174,001 180,00+0,811 174,001 180,0000719,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 160,001 161,00+0,081 160,001 161,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,000090,60140,80
TOMABAATOMACZ0005088559339,00350,00+3,21339,00350,0012041 442142,00350,00
TRANZABAATRANZCZ0005076356108,50119,30+14,49108,50119,300071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 500,00
UNIPETROLBAAUNIPECZ000909150086,5087,10+0,5786,4087,202 589225 06455,6087,10
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308178,00178,00-1,11178,00178,0000136,00180,00
UNITED ENERGYBAAPSZTECS00084586591 755,501 755,500,001 755,501 755,50001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 880,002 880,000,002 880,002 880,0025 7602 341,002 973,40
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 810,003 830,00+0,523 810,003 830,10003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658262,00262,00+0,07262,00262,1000245,10330,30
VET ASSETS A.S.BAAJIPCZ000500585073,4066,00-8,7166,0073,405 054350 74015,7084,70
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 MIKULOVBAAVINOMCS0008465159953,00953,000,00953,00953,0000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855825,7026,00-1,8825,7026,8023 506615 11616,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850388,00390,50+2,49388,00390,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353395,00395,000,00395,00395,0000200,30450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150241,00241,000,00241,00241,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657225,80225,800,00225,80225,8000171,20262,00
WIENERBERGER C.P.BAEJICIHCZ000511550136,0036,00-2,7036,0036,000027,0037,00
WIENERBERGER C.P.BAAJICIHCS00084158573 420,003 420,10+0,573 420,003 420,10002 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 400,105 400,10+1,885 400,105 400,10210 8004 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,005 000,000,005 000,005 000,00003 475,205 000,00
ŽĎASBAAZDASCS0005031152441,10434,10-3,55433,00441,1010546 130310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 325,001 325,000,001 325,001 325,00001 083,101 870,00