zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 18:47
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 11.10.2004

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.

10.09.200408.10.2004
12.10.200410.11.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852337,10337,10-4,80337,10337,104214 158165,60386,90
AMMANN CRBAASTVSTCS0005003755346,00346,00+9,77346,00346,005017 300245,10350,00
ATAS NÁCHODBAAATSNACS0005028257288,80350,00+9,44288,80350,005817 913292,80366,00
AVIABAAAVIACS000502075935,0035,60+1,7135,0035,60551 93519,0037,00
BMTBAABMTBOCS0005030758373,00373,100,00373,00373,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607237,40240,10+0,96237,40240,104510 724195,10269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454828,00828,000,00828,00828,0000581,10862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,001950620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 418,301 418,300,001 418,301 418,30001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009345,30351,20+1,67345,30351,2000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207341,20345,00+1,11341,10345,00248 257292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201290,00304,60+5,03290,00304,6000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 255,003 255,000,003 255,003 255,00003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000700,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 845,505 845,500,005 845,505 845,50004 600,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556485,30485,300,00485,30485,3000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275512 310,0012 310,00-8,0612 310,0012 310,00112 3107 400,1013 390,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,101 100,00+8,901 010,101 100,001010 551864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607431,40432,00+0,13431,40433,8011549 677287,20522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752309,00308,00-0,32308,00309,0000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457285,00284,10-5,30284,10285,0014440 976169,00302,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574173,3073,50+0,2771,7073,7021015 39555,00127,40
ČEZ, A.S.BAACEZCZ0005112300265,10274,10+3,47256,40278,2014 4973 908 578130,10274,10
ČKD KUTNÁ HORABAACKDKHCS0005008051357,00357,00-4,41357,00357,0093 213314,20407,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 650,001 650,00+6,851 650,001 650,0023 3001 544,101 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353349,00349,000,00349,00349,0031 047250,10359,00
ENERGOAQUABAAENRGACS0008419750805,10805,100,00805,10805,1000666,20902,70
EUROVIA CSBAASTASZCS00050228541 850,001 850,00-1,041 850,001 850,00712 9501 340,001 907,50
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
GUMOTEXBAAGUMOTCZ0005086751503,30503,40+0,05503,30503,4000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 065,002 070,50+0,872 065,002 070,50001 951,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 255,601 261,10+0,431 255,601 261,1000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001630,00630,000,00630,00630,0021 260515,10728,20
JÁCHYMOV PMBAALAZJACS0008446753867,00867,000,00867,00867,0054 335743,101 050,10
JÄKL KARVINÁBAAJAKKACZ0005084657790,20790,20+0,01790,20790,2064 741661,10900,00
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
JIHOSTROJBAAJIHSTCS0005036367165,10173,10+4,84165,10173,100065,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955292,40292,50+0,03292,40292,5000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 100,003 100,00+1,013 100,003 100,0026 2002 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 800,002 800,000,002 800,002 800,00002 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700057,0062,70
KAROSERIABAAAVIABCS0005032150495,00495,00+10,00495,00495,00104 950255,00511,20
KDYNIUMBAAKDYNICZ00050236554 000,004 000,000,004 000,004 000,00002 403,004 307,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 940,103 004,80+2,522 940,103 004,80300897 9072 240,203 417,40
KOVOSVITBAAKOSVICS0005004464466,60466,60-9,97466,60466,60209 332351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335197,60100,00+2,4597,60100,000086,00138,50
K-T-V INVESTBAAKOTVACZ0009048955396,20396,20-0,05396,20396,202792385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,101 800,100,001 800,101 800,10001 147,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251901,00946,00+4,99901,00946,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853704,60737,50+4,66704,60737,5000577,00805,00
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 ŠUMPERKBAASTPSUCZ000501580029,5029,50+5,3529,5029,50541 59324,0034,90
MEDICAMENTABAAMEDIKCZ0008455755439,40439,400,00439,40439,4062 636352,00621,60
METALIMEXBAAMETLXCS00084124582 500,002 500,00-0,892 500,002 500,00717 5001 720,002 522,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,00207,000,00207,00207,0000156,10230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,100,00919,10919,1000331,001 011,00
MOTORPALBAAMOTORCZ0005084558307,00340,30+5,19307,00340,303954240,00463,00
NKT CABLESBAAKABKLCZ0005082255734,20734,20+2,21734,20734,2000606,50760,00
OKDBAAOKDCZ0005100651390,10380,00-2,58373,50400,001 802710 582265,00399,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558294,50283,50-5,18283,50328,0022066 550180,10299,00
O2 C.R.BAATELECCZ0009093209330,20331,10+0,18330,20339,404 1911 414 384245,00359,00
PARAMOBAAPARAMCZ0005091355718,00718,10+0,13718,00718,1032 154442,20755,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958115,10115,10+9,51115,10115,1011513 23791,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886914 950,7015 087,10+0,7214 833,1015 087,1037551 61513 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 492,001 492,00+0,061 492,001 492,002843 870922,401 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652260,20260,20+0,07260,20260,2037296 794107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158650,00650,00+7,43650,00650,0000572,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 114,003 075,00-5,873 075,003 114,00618 4892 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.STAVIVABAARAABCZ0005101154157,90161,20+2,08157,90161,2000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 800,000,001 800,001 800,001018 0001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 525,001 525,000,001 525,001 525,0069 150580,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 400,002 400,00-2,432 400,002 400,0012 4002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ0009033650887,00887,00-10,85887,00887,0043 548303,00995,00
SETUZABAASETUZCZ0008460052382,00382,100,00382,00382,1000282,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 470,001 460,00-0,341 460,001 470,003043 901790,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00213,90
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458733,40733,40+0,94733,40733,4042 934573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259308,60308,40+0,03308,40308,6000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 410,103 420,00+0,293 410,103 420,00620 4803 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 680,002 680,000,002 680,002 680,00002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251790,10790,10-1,11790,10790,107357 677560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230074,2074,200,0074,2074,200070,60240,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952760,00759,10-0,13758,20770,004 0953 108 144550,00799,00
SPOLANABAASPOLACS000842495866,4066,40+0,1566,4066,40853156,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858181,10181,70+0,33181,10187,901 395257 965140,60181,70
STAROROL.PORCELÁNBAASTAROCZ0005085753181,00185,60-7,20181,00185,60183 276168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 943,001 950,00+0,351 943,001 950,003160 2681 825,002 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 200,004 200,000,004 200,004 200,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 054,101 053,600,001 053,501 054,1000910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354200,00200,000,00200,00200,0000140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 610,001 610,00+0,061 610,001 610,0046 4401 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 180,001 180,000,001 180,001 180,0000719,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 160,501 160,50-0,041 160,501 160,50001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,000096,00140,80
TOMABAATOMACZ0005088559350,50331,50-5,28331,00350,50432146 077154,00350,00
TRANZABAATRANZCZ0005076356119,40119,00-0,25119,00119,4018021 45071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 241,001 500,00
UNIPETROLBAAUNIPECZ000909150087,1087,50+0,4587,1088,507 330642 87155,6087,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308170,60170,60-4,15170,60170,60244 094136,00180,00
UNITED ENERGYBAAPSZTECS00084586591 755,501 755,500,001 755,501 755,50001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 973,402 973,40+3,242 973,402 973,40002 341,002 973,40
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 830,103 830,000,003 830,003 830,10003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658262,10288,20+10,00262,10288,2000261,60330,30
VET ASSETS A.S.BAAJIPCZ000500585062,4062,40-5,4562,4062,4087154 35015,7084,70
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000702,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500522 000,002 000,000,002 000,002 000,0012 0001 450,102 000,00
VÍNO MIKULOVBAAVINOMCS0008465159953,00953,000,00953,00953,0000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855826,9025,40-2,3025,2026,9023 053600 00916,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850395,00395,00+1,15395,00395,003614 220310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353395,00395,000,00395,00395,0000200,30450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150238,50238,50-1,03238,50238,50102 385205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657225,80225,800,00225,80225,8000180,70262,00
WIENERBERGER C.P.BAEJICIHCZ000511550134,0034,00-5,5534,0034,002287 75227,2037,00
WIENERBERGER C.P.BAAJICIHCS00084158573 430,503 430,50+0,303 430,503 430,5013 4312 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 400,105 500,00+1,845 400,105 500,00843 5014 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,005 000,000,005 000,005 000,00003 475,205 000,00
ŽĎASBAAZDASCS0005031152431,30430,00-0,94420,00431,3017775 508310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 325,001 351,20+1,971 325,001 351,20001 083,101 805,00