zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 22:45
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 11.11.2004

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.

12.10.200410.11.2004
12.11.200413.12.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852362,30362,300,00362,30362,3000189,40386,90
AMMANN CRBAASTVSTCS0005003755312,30311,200,00311,20325,6000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257325,60325,600,00325,60325,6000292,80365,00
AVIABAAAVIACS000502075950,1049,000,0049,0050,100021,0050,00
BMTBAABMTBOCS0005030758457,20457,20-9,01457,20457,20167 315334,10502,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607255,80257,00+4,64255,80257,0000209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454818,10818,100,00818,10818,10108 181625,80862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 500,001 500,00+5,041 500,001 500,0034 5001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009382,30382,300,00382,30382,3000295,50382,30
B.G.M. HOLDINGBFAPRVZECZ0009089207380,00380,00+9,95380,00380,0014354 340292,40394,00
CONCORDIA INV.IFBFACONIFCZ0008021201288,70295,60+2,39288,70295,6000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 100,103 100,10-3,123 100,103 100,1026 2003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 800,005 550,00-4,315 550,005 800,00005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556508,80508,80-0,46508,80511,2000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 900,0015 900,00+8,5315 900,0015 900,00347 7007 777,0015 900,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 193,301 193,30-0,551 193,301 193,3000864,001 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607436,00437,80+1,34436,00437,8000310,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752278,90277,80-0,39277,80278,9000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457320,00319,70+0,21318,00320,50585186 938171,00330,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574175,0065,30-9,4365,3075,00936 76155,00127,40
ČEZ, A.S.BAACEZCZ0005112300291,50299,30+2,60291,50302,1016 1184 823 143130,10299,30
ČKD KUTNÁ HORABAACKDKHCS0005008051380,00380,000,00380,00380,0000314,20415,10
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
ENERGOAQUABAAENRGACS0008419750725,00730,10+0,70725,00730,1000666,20902,70
EUROVIA CSBAASTASZCS00050228542 418,902 418,90+9,952 418,902 418,9065157 2291 340,002 418,90
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365517 100,0017 000,00-4,2217 000,0017 100,0030538 02013 500,0018 680,00
GUMOTEXBAAGUMOTCZ0005086751605,60620,00+2,37605,60633,4000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 142,502 142,50+4,282 142,502 142,50001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 320,001 320,000,001 320,001 320,00001 040,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001800,50800,50-0,06800,50800,50108 005515,10801,00
JÁCHYMOV PMBAALAZJACS0008446753880,60880,600,00880,60887,8000743,101 050,10
JÄKL KARVINÁBAAJAKKACZ0005084657795,10795,10-4,50795,10795,10107 951680,40900,00
JČ ENERGETIKABAAJIHENCZ00050770572 442,102 442,10-0,322 442,102 442,1049 7682 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.HRADECBAAJITKACZ0005088955295,00295,100,00295,00295,1000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 001,202 991,80+2,812 991,803 001,20002 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 020,004 030,00+0,244 020,004 030,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 650,001 650,000,001 650,001 650,00914 8501 401,101 724,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050257,1057,100,0057,1057,100057,0062,70
KAROSERIABAAAVIABCS0005032150453,10456,50+0,72453,10456,5000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 425,004 425,000,004 425,004 425,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 173,503 175,10+0,303 138,503 180,40229725 8522 240,203 417,40
KOVOSVITBAAKOSVICS0005004464414,60414,600,00414,60414,6000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351160,00160,00+3,22160,00160,0012219 52086,00161,10
K-T-V INVESTBAAKOTVACZ0009048955459,00459,00+2,68459,00459,0031 377385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,000,001 800,001 800,00916 2001 202,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00880,00-4,76880,00880,0032 640800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853809,00809,000,00809,00809,0000577,00809,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804405,00405,00-1,81405,00405,003413 770225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 297,501 286,00-0,881 286,001 323,70001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,3028,300,0028,3028,300024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755546,50546,500,00546,50546,5000352,00621,60
METALIMEXBAAMETLXCS00084124582 550,102 550,100,002 550,102 550,10001 720,002 620,00
MINERVA BOSKOVICEBAAMIRVACS0005005552203,00203,00-3,33203,00203,0000157,40213,50
MJM LITOVELBAAZZNSRCS00084347591 001,001 001,00+1,101 001,001 001,0000331,001 011,00
MOTORPALBAAMOTORCZ0005084558399,40389,40-1,96389,40399,4000240,00509,00
NKT CABLESBAAKABKLCZ0005082255725,30725,300,00725,20725,301913 780616,00760,00
OKDBAAOKDCZ0005100651423,30426,00+0,94403,20445,00470197 548265,00430,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558351,20351,20-9,08351,20351,2082 810180,10386,30
O2 C.R.BAATELECCZ0009093209333,50331,00+0,30331,00334,001 574521 964245,00359,00
PARAMOBAAPARAMCZ0005091355777,80777,50+0,80777,50777,8064 666463,40789,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,10105,100,00105,10105,10242 52291,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886915 450,5015 620,20+1,4215 450,5015 620,2029451 72613 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 563,101 563,10+0,051 563,101 563,101015 631957,001 650,00
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/SHSBAAPRSLUCZ0009055158770,10690,00-6,75690,00770,109164 072572,00810,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 220,003 220,00-1,313 220,003 220,00825 7602 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 123,003 123,000,003 123,003 123,00002 541,203 451,10
PSVSBAAPRSVOCZ00051115001 314,101 314,100,001 314,101 314,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154181,20181,20-8,48181,20181,20183 262105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 745,601 730,00-1,141 730,001 745,60001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 500,001 500,000,001 500,001 500,001522 500710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 410,002 410,000,002 410,002 410,0049 6402 000,102 520,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,103 000,100,003 000,103 000,10002 646,803 655,00
SELGENBAASELGECZ00090336501 001,801 001,80+0,031 001,801 001,8000402,501 002,00
SETUZABAASETUZCZ0008460052450,20450,300,00450,20450,3000282,00485,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 495,001 545,00-1,221 495,001 545,0094144 435800,001 564,10
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00206,50
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458776,70776,70+1,30776,70776,7043 107573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259362,10370,00+2,77362,10385,008230 556285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 550,003 550,000,003 550,003 550,0027 1003 001,003 650,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 802,802 802,80+1,722 802,802 802,80002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251868,50800,00-6,16800,00868,50345277 028560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230084,6084,60-1,1684,6086,700068,90219,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952850,20866,10+0,70850,20885,101 7621 553 132550,00866,10
SPOLANABAASPOLACS000842495869,3069,30+1,0269,3069,300056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858210,00202,10-6,00200,00220,10680147 908140,60215,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 001,002 001,00-1,202 001,002 001,0048 0041 851,702 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 168,001 168,00+5,321 168,001 168,008295 776912,001 208,60
ŠMERAL BRNOBAASMERACS0005029354205,00205,00+0,88205,00205,00214 305140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 645,001 645,000,001 645,001 645,00001 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 250,001 250,000,001 250,001 250,0000719,001 322,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 265,001 265,000,001 265,001 265,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351141,20141,200,00141,20141,2000101,10141,20
TOMABAATOMACZ0005088559411,00410,00-0,14400,60411,0018575 534167,00447,20
TRANZABAATRANZCZ0005076356120,00120,000,00120,00120,00759 00071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 241,001 500,00
UNIPETROLBAAUNIPECZ000909150091,6091,50-0,1090,3092,405 233478 81555,6092,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308197,60197,600,00197,60197,6000136,10199,50
UNITED ENERGYBAAPSZTECS00084586592 039,902 044,90+0,242 039,902 044,90001 260,002 044,90
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.BAAVEBACZ0005026658267,60267,60+0,03267,60271,2000254,10330,30
VET ASSETS A.S.BAAJIPCZ000500585059,0059,00-4,6859,0059,0029717 52315,7084,70
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 MIKULOVBAAVINOMCS0008465159953,00953,000,00953,00953,0000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855833,3034,90-0,2833,3035,8056 9491 985 99816,7035,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850395,60395,60+1,15395,60395,6000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353414,00414,00-6,96414,00414,002811 592200,50450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150239,10239,10+1,70239,10239,1000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657241,30251,20+4,14241,30251,2000180,70262,00
WIENERBERGER C.P.BAAJICIHCS00084158573 810,003 810,10+0,123 810,003 810,10002 600,103 810,10
WIENERBERGER C.P.BAEJICIHCZ000511550139,0039,000,0039,0039,000027,2039,00
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
ŽĎASBAAZDASCS0005031152425,70426,20+0,51425,70426,508034 104310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 312,301 312,300,001 312,301 312,30001 083,101 773,60