zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 11:48
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 10.11.2004

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.

11.10.200409.11.2004
11.11.200410.12.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852362,30362,300,00362,30362,3000189,40386,90
AMMANN CRBAASTVSTCS0005003755311,20311,20-3,14311,20311,20460143 152245,10350,00
ATAS NÁCHODBAAATSNACS0005028257325,60325,600,00325,60325,6000292,80365,00
AVIABAAAVIACS000502075949,0049,00-2,0049,0049,001517 39921,0050,00
BMTBAABMTBOCS0005030758480,70502,50+8,18480,70502,5014571 326334,10502,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607245,60245,60+1,78245,60245,60153 684209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454815,10818,10+0,36815,10818,1000625,80862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 428,001 428,00-4,801 428,001 428,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009382,30382,300,00382,30382,3000295,50382,30
B.G.M. HOLDINGBFAPRVZECZ0009089207345,60345,60-0,63345,60345,6062 074292,40394,00
CONCORDIA INV.IFBFACONIFCZ0008021201288,70288,70+0,24288,70288,7000251,10308,50
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 800,005 800,000,005 800,005 800,00005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556506,50511,20+1,08506,50511,2000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275514 601,0014 650,10-2,3314 601,0014 650,10343 9017 777,0015 500,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 190,001 200,00+3,351 190,001 200,004553 700864,001 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,00432,00-0,09432,00432,004017 280310,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752278,90278,90+0,50278,90278,9000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457330,00319,00-3,33316,00345,001 003337 297171,00330,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574165,6072,10+9,9065,6072,10825 66555,00127,40
ČEZ, A.S.BAACEZCZ0005112300285,20291,70+3,73284,10291,7017 8295 154 269130,10291,70
ČKD KUTNÁ HORABAACKDKHCS0005008051380,00380,000,00380,00380,005721 660314,20415,10
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.LOUNYBAAELEKTCZ0005092353376,00376,000,00376,00376,0000250,10383,90
ENERGOAQUABAAENRGACS0008419750725,00725,00-9,71725,00725,003827 550666,20902,70
EUROVIA CSBAASTASZCS00050228542 200,002 200,00+2,802 200,002 200,00001 340,002 337,40
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365517 750,2017 750,200,0017 750,2017 750,207128 77213 500,0018 680,00
GUMOTEXBAAGUMOTCZ0005086751605,60605,60+0,36605,60605,6063 634452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 054,502 054,50-3,542 054,502 054,50001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 320,001 320,000,001 320,001 320,00001 040,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001801,00801,000,00801,00801,0021 602515,10801,00
JÁCHYMOV PMBAALAZJACS0008446753880,60880,60-3,80880,60880,60627607 743743,101 050,10
JÄKL KARVINÁBAAJAKKACZ0005084657832,50832,600,00832,50832,6000680,40900,00
JČ ENERGETIKABAAJIHENCZ00050770572 450,002 450,00+0,322 450,002 450,0037 3502 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 880,002 880,000,002 880,002 880,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367177,60177,600,00177,60177,600071,30180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955295,00295,10+0,27295,00295,1000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 000,002 910,00-3,052 910,003 000,001132 9102 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 020,004 020,00-8,634 020,004 020,00416 0803 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 650,001 650,00-4,321 650,001 650,0011 6501 401,101 724,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050257,1057,100,0057,1057,100057,0062,70
KAROSERIABAAAVIABCS0005032150451,80453,200,00451,80453,2000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 425,004 425,000,004 425,004 425,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 175,503 165,50+0,193 164,403 197,50176560 6232 240,203 417,40
KOVOSVITBAAKOSVICS0005004464414,60414,60+1,81414,60414,6000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351145,30155,00-3,78145,30155,0019528 77086,00161,10
K-T-V INVESTBAAKOTVACZ0009048955447,00447,00-2,61447,00447,0052 235385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,000,001 800,001 800,00610 8001 202,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251924,00924,00+5,00924,00924,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853809,00809,000,00809,00809,0000577,00809,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804412,50412,500,00412,50412,5000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,001 297,50-3,881 297,501 350,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,3028,300,0028,3028,300024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755546,50546,500,00546,50546,5000352,00621,60
METALIMEXBAAMETLXCS00084124582 550,002 550,100,002 550,002 550,10001 720,002 620,00
MINERVA BOSKOVICEBAAMIRVACS0005005552210,00210,000,00210,00210,0000157,40213,50
MJM LITOVELBAAZZNSRCS0008434759964,20990,10+2,68964,20990,1000331,001 011,00
MOTORPALBAAMOTORCZ0005084558397,20397,20-3,63397,20397,2000240,00509,00
NKT CABLESBAAKABKLCZ0005082255725,30725,300,00725,30725,3021 451616,00760,00
OKDBAAOKDCZ0005100651430,00422,00-1,86421,00430,001 208510 449265,00430,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558373,40386,30+9,99373,40386,3010037 534180,10386,30
O2 C.R.BAATELECCZ0009093209332,60330,00-0,78330,00336,003 3621 119 667245,00359,00
PARAMOBAAPARAMCZ0005091355771,30771,30+1,31771,30771,3021 543463,40789,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,10105,10+6,05105,10105,10697 25291,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886915 401,0015 400,50-0,6415 400,5015 401,00577 00413 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 562,301 562,300,001 562,301 562,30812 498957,001 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652251,50251,500,00251,50251,5000107,10276,20
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158740,00740,000,00740,00840,0010880 920572,00810,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 260,003 262,80+1,293 260,003 262,80002 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 123,003 123,00+0,383 123,003 123,00002 541,203 451,10
PSVSBAAPRSVOCZ00051115001 314,101 314,100,001 314,101 314,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154198,00198,00+5,54198,00198,0032263 756105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 751,201 750,00-4,891 750,001 751,202340 2581 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 412,101 500,000,001 412,101 500,006191 324710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 410,002 410,000,002 410,002 410,001228 9202 000,102 520,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,103 000,100,003 000,103 000,10002 646,803 655,00
SELGENBAASELGECZ00090336501 002,001 001,40-0,051 001,401 002,0000402,501 002,00
SETUZABAASETUZCZ0008460052450,00450,30-0,19450,00450,3000282,00485,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 564,101 564,10+0,901 564,101 564,101421 897800,001 564,10
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00206,50
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458766,70766,70+0,59766,70766,7000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259360,00360,00+2,82360,00360,0062 160285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 550,003 550,00-2,733 550,003 550,00414 2003 001,003 650,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 755,302 755,30-1,692 755,302 755,30411 0212 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251800,00852,60+10,72800,00852,6000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230083,7085,60+3,3883,7085,600068,90219,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952851,00860,00+1,16850,50885,10191166 959550,00860,00
SPOLANABAASPOLACS000842495868,6068,60-0,5768,6068,601282356,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858220,00215,00+5,13215,00220,00506111 290140,60215,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 025,502 025,500,002 025,502 025,50001 851,702 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 109,001 109,00-3,391 109,001 109,001516 635912,001 208,60
ŠMERAL BRNOBAASMERACS0005029354203,90203,20+0,94203,20203,9000140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 645,001 645,00+0,061 645,001 645,00001 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 250,001 250,00+3,731 250,001 250,004252 500719,001 322,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 265,001 265,000,001 265,001 265,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351141,20141,20+2,76141,20141,20385 366101,10141,20
TOMABAATOMACZ0005088559410,10410,60-0,09410,10441,7021790 266167,00447,20
TRANZABAATRANZCZ0005076356120,00120,000,00120,00120,000071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 241,001 500,00
UNIPETROLBAAUNIPECZ000909150091,4091,60+0,1090,7091,605 623513 76255,6092,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308197,60197,600,00197,60197,6000136,10199,50
UNITED ENERGYBAAPSZTECS00084586591 999,902 039,90+2,001 999,902 039,90001 260,002 039,90
VČ ENERGETIKABAAVCENGCZ00050769502 860,002 860,000,002 860,002 860,00002 341,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 005,104 005,100,004 005,104 005,10003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658267,70267,50+2,84267,50267,705414 453254,10330,30
VET ASSETS A.S.BAAJIPCZ000500585061,9061,90+4,9161,9061,9020012 38015,7084,70
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 MIKULOVBAAVINOMCS0008465159953,00953,00-1,76953,00953,0054 765781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855832,6035,00+7,3632,6035,0040 7661 413 64316,7035,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850400,10391,10-2,24391,10400,1011043 201310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353445,00445,00+4,09445,00445,004419 580200,50450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150235,10235,10-1,71235,10235,2032075 233205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657241,20241,200,00241,20241,20102 412180,70262,00
WIENERBERGER C.P.BAEJICIHCZ000511550139,0039,000,0039,0039,000027,2039,00
WIENERBERGER C.P.BAAJICIHCS00084158573 800,003 805,50+0,143 800,003 820,0043163 6572 600,103 805,50
ZČ ENERGETIKABAAZCENGCZ00050773545 010,305 010,400,005 010,305 010,40004 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 791,504 791,500,004 791,504 791,50003 650,005 000,00
ŽĎASBAAZDASCS0005031152415,70424,00+0,90415,70424,008435 431310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 312,301 312,30+0,861 312,301 312,30001 083,101 773,60