zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 20:09
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 09.08.2004

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.

09.07.200406.08.2004
10.08.200408.09.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852365,00365,00-2,66365,00365,00217 665145,10386,90
AMMANN CRBAASTVSTCS0005003755262,20262,20-4,41262,20262,20236 031245,10302,10
ATAS NÁCHODBAAATSNACS0005028257313,90313,900,00313,90313,9000292,80366,00
AVIABAAAVIACS000502075929,8029,800,0029,8029,800019,0037,00
BMTBAABMTBOCS0005030758377,00377,100,00377,00377,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607230,00230,00-2,04230,00230,00306 900193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454718,10725,20+0,98718,10725,2000577,50862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,0000610,101 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,000,001 450,001 450,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009381,20381,200,00381,20381,2000295,50403,20
B.G.M. HOLDINGBFAPRVZECZ0009089207345,30345,300,00345,30345,3000272,20386,10
CONCORDIA INV.IFBFACONIFCZ0008021201290,00290,00+4,39290,00290,0000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 175,503 175,60-2,883 175,503 175,60003 005,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807840,00840,000,00840,00840,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134575 400,005 400,000,005 400,005 400,00004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556521,50521,50+0,05521,50521,5000468,60563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 555,6011 335,10-1,9011 335,1011 560,10007 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,00-2,201 000,001 000,0022 000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607433,20433,20-0,02433,20433,3012955 886267,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00270,000,00270,00270,0000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457252,80252,80-0,11252,80252,80184 550134,70272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,3076,300,0076,3076,30645855,00127,40
ČEZ, A.S.BAACEZCZ0005112300198,70197,40-1,79196,90199,002 062409 328126,30202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051355,00355,000,00355,00355,0000314,20421,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 595,001 595,000,001 595,001 595,00001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353255,60255,600,00255,60255,6000250,10410,70
ENERGOAQUABAAENRGACS0008419750815,00815,000,00815,00815,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 875,101 907,50+1,721 875,101 907,50001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 351,5016 351,500,0016 351,5016 351,500013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751511,10512,10+0,19511,10512,1000510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 110,002 110,00-0,962 110,002 110,0048 4401 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 325,001 325,000,001 325,001 325,0000906,701 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908179,00179,000,00179,00179,0000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001535,20535,200,00535,20535,201535510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904131,20131,30+0,07131,20131,3000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753898,20898,20+2,62898,20898,2000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657817,90830,100,00792,20830,1000629,60900,00
JČ ENERGETIKABAAJIHENCZ00050770572 460,002 460,000,002 460,002 460,0024 9202 052,002 625,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158384,50384,500,00384,50384,5000370,10443,50
JIHOSTROJBAAJIHSTCS0005036367145,80146,200,00145,80146,200056,80146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955312,80312,800,00312,80312,8000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 100,003 100,00+4,193 100,003 100,00618 6002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 300,004 325,00+0,584 250,004 325,00003 227,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 502,001 511,20+0,611 502,001 511,20001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 504,002 504,000,002 504,002 504,00002 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150415,00435,50+4,93415,00435,5000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 001,203 001,200,003 001,203 001,20002 160,003 025,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 611,002 626,00-1,152 611,002 630,0051133 9082 139,203 417,40
KOVOSVITBAAKOSVICS0005004464551,20551,20-3,39551,20551,2073 858351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335186,0086,00-9,9486,0086,00302 58086,00164,00
K-T-V INVESTBAAKOTVACZ0009048955441,20441,200,00441,20441,2000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 650,001 650,000,001 650,001 650,0034 9501 100,001 725,10
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00880,000,00880,00880,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853732,00777,50+6,21732,00777,5000571,00777,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804386,30387,80+0,38386,30387,8000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 167,501 167,500,001 167,501 167,50001 110,001 520,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,8029,80-0,6629,8029,800022,6034,90
MADETABAAJIMLECS0008420550750,00750,50-0,09750,00750,502821 004496,10752,00
MEDICAMENTABAAMEDIKCZ0008455755520,10520,10-0,21520,10520,1000352,00556,00
MEOPTA PŘEROVBAAMEOPTCS0005008960108,40108,400,00108,40108,4000108,40179,00
METALIMEXBAAMETLXCS00084124582 300,002 331,00+0,802 300,002 331,0049113 2271 720,002 345,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759917,00917,000,00917,00917,0000330,00917,00
MOTORPALBAAMOTORCZ0005084558376,50378,90+0,63376,50378,9000240,00462,00
NKT CABLESBAAKABKLCZ0005082255706,10706,100,00706,10706,102014 122603,00760,00
OKDBAAOKDCZ0005100651365,00365,00-0,27365,00365,0011441 610199,00399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558262,60262,60+2,94262,60262,6000175,30278,40
O2 C.R.BAATELECCZ0009093209320,00320,10+0,03320,00324,6026986 446245,00359,00
PARAMOBAAPARAMCZ0005091355613,00613,00+3,89613,00613,0000442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,10108,10-4,42108,10108,10121 29791,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 982,7014 980,00+1,4714 980,0014 982,7026389 54213 197,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 429,801 429,800,001 429,801 429,8000840,801 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652237,00237,00-9,33237,00237,00163 792100,20261,40
POŠT.TISK.CENINBAAPTCENCZ00084392542 075,002 075,000,002 075,002 075,00001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,00635,00-5,30635,00635,0063 810588,00830,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 033,003 033,000,003 033,003 033,0026 0662 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 010,103 011,10-0,123 010,103 011,10002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154165,70165,700,00165,70165,700092,10202,00
RMS MEZZANINEBAAPVTCS00084162511 650,001 650,00-0,751 650,001 650,0069 9001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 200,001 200,00+5,171 200,001 200,0033 600500,001 580,00
SČ ARMATURKABAASCARMCS0005003854138,40138,40-0,21138,40138,40101 384115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 355,102 355,100,002 355,102 355,10002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 993,603 020,00-0,162 947,203 020,00002 701,303 655,00
SELGENBAASELGECZ0009033650705,30705,40+0,04705,30705,4000253,20750,50
SETUZABAASETUZCZ0008460052340,00340,000,00340,00340,0000281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 250,501 250,50+4,201 250,501 250,5000756,401 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458770,00770,000,00770,00770,0000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259312,00350,00+1,01312,00350,0011537 780336,80500,00
SM ENERGETIKABAASMENGCZ00050783523 362,003 362,00-1,453 362,003 362,00413 4483 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 550,002 550,000,002 550,002 550,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251791,00810,00+2,16791,00810,0000560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,60100,600,00100,60100,600091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952727,60727,60+0,04727,60727,601611 642550,00775,00
SPOLANABAASPOLACS000842495863,0063,00-1,5663,0063,001488256,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858154,50160,000,00154,50162,0036658 622140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753182,10186,20-0,32182,10186,2000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 932,501 932,500,001 932,501 932,50001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 290,004 290,000,004 290,004 290,00003 060,804 290,00
SUBTERRABAASBTERCS00050230501 198,601 198,700,001 198,601 198,7000910,201 200,00
ŠMERAL BRNOBAASMERACS0005029354170,10170,10+1,18170,10170,105851129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 406,001 407,00+1,441 406,001 407,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 155,001 155,000,001 155,001 155,0055 775483,401 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 188,501 188,70+0,011 188,501 188,70001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,000,00130,00130,000087,30140,80
TOMABAATOMACZ0005088559281,20278,00-1,48278,00281,2010930 38991,10331,10
TRANZABAATRANZCZ000507635697,0097,000,0097,0097,000097,00132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150079,5079,50-0,3779,4079,5057545 70855,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308176,10176,100,00176,10176,1000134,40177,00
UNITED ENERGYBAAPSZTECS00084586591 670,501 670,50-8,341 670,501 670,501016 7051 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 740,002 740,000,002 740,002 740,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 100,004 100,000,004 100,004 100,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658302,00302,00-2,95302,00302,00206 040245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585025,9025,90-0,3825,9025,900015,7028,00
VHOSBAAVHOSCZ0009047254838,50838,500,00838,50838,5000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 650,101 650,100,001 650,101 650,10001 431,001 650,10
VÍNO MIKULOVBAAVINOMCS00084651591 241,601 241,50+4,931 241,501 241,6000781,001 241,50
VÍTKOVICEBAAVITKOCZ000509855821,7022,90+5,5221,7022,902 12746 62516,0025,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,00385,000,00385,00385,0000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353430,00430,000,00430,00430,0000195,00450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150237,00237,000,00237,00237,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657206,70206,70-4,12206,70206,702413171,20262,00
VULKANBAAVULKACZ0005100453301,30301,300,00301,30301,3000233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,6031,600,0031,6031,600025,4034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 160,003 160,000,003 160,003 160,00002 551,003 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 700,004 700,000,004 700,004 700,0029 4004 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 701,004 701,00-5,984 701,004 701,0029 4023 460,205 000,00
ŽĎASBAAZDASCS0005031152400,00400,00+2,56400,00400,0000300,00418,10
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 304,501 304,500,001 304,501 304,50001 083,101 870,00