zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 17:56
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 12.08.2004

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.

13.07.200411.08.2004
13.08.200413.09.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852351,20352,30+5,76326,10352,3013948 416145,10386,90
AMMANN CRBAASTVSTCS0005003755282,20282,00-0,10282,00282,20359 872245,10302,10
ATAS NÁCHODBAAATSNACS0005028257335,60335,60+4,48335,60335,6000292,80366,00
AVIABAAAVIACS000502075929,8029,800,0029,8029,803089419,0037,00
BMTBAABMTBOCS0005030758381,00384,10+0,78381,00384,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607231,00231,00+0,43231,00231,00122 772193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454722,30722,10+0,16722,00722,3000577,50862,00
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. HOLDINGBFAPRVZECZ0009089207322,50322,50-6,60322,50322,50206 450272,20386,10
CONCORDIA INV.IFBFACONIFCZ0008021201286,50290,60-0,17286,50290,6000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 081,103 081,10-2,973 081,103 081,1026 1623 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.PLAVBABAACSNAPCZ0008413556522,10522,10+0,03522,10522,1073 655468,60563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 375,0011 425,00+0,4311 375,0011 425,00007 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 007,501 007,50+0,751 007,501 007,5000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,50432,30-0,04432,30432,50104 324267,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752272,50272,50+0,92272,50272,5000207,90358,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457253,00253,00-3,10253,00253,007218 216134,70272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,3076,30-0,5276,3076,30201 52655,00127,40
ČEZ, A.S.BAACEZCZ0005112300196,20194,50-1,26192,50196,208 8651 726 921126,30202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051372,50372,500,00372,50372,5000314,20421,90
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.LOUNYBAAELEKTCZ0005092353271,00271,00+4,23271,00271,0000250,10410,70
ENERGOAQUABAAENRGACS0008419750815,00815,000,00815,00815,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 750,001 750,10-7,841 750,001 750,102035 0001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 203,0016 203,000,0016 203,0016 203,000013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751524,70577,10+9,98524,70577,1000510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 174,002 174,000,002 174,002 174,002963 0461 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 292,501 220,00-7,921 220,001 292,501518 663906,701 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908179,00179,000,00179,00179,0000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001535,30535,300,00535,30535,3000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904131,30131,300,00131,30131,3000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753851,30851,300,00851,30851,3000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657816,90826,600,00787,30827,0000629,60900,00
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.VOZYBAAJILUVCS0008437158376,80376,90+0,02376,80376,9000370,10443,50
JIHOSTROJBAAJIHSTCS0005036367135,60135,600,00135,60135,60794956,80146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955312,80312,800,00312,80312,8000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 100,003 100,000,003 100,003 100,00002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 250,004 250,000,004 250,004 250,00003 227,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 511,201 511,200,001 511,201 511,20001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 302,002 302,00-0,442 302,002 302,0036 9062 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150455,00455,00-0,21455,00455,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 100,003 100,000,003 100,003 100,00002 160,003 100,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 660,002 659,20+1,302 657,502 660,0074196 7132 139,203 417,40
KOVOSVITBAAKOSVICS0005004464501,00501,00-7,05501,00501,003517 535351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335186,2086,200,0086,2086,200086,00164,00
K-T-V INVESTBAAKOTVACZ0009048955441,20441,200,00441,20441,2000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 650,001 650,00+1,531 650,001 650,0046 6001 100,001 725,10
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00880,000,00880,00880,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853769,50772,00-3,98769,50772,0000571,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804387,80387,800,00387,80387,8000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 128,101 128,100,001 128,101 128,10001 110,001 520,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,3029,300,0029,3029,300022,6034,90
MADETABAAJIMLECS0008420550750,00751,10-11,21750,00751,10147115 615496,10846,00
MEDICAMENTABAAMEDIKCZ0008455755565,10565,100,00565,10565,1000352,00572,00
MEOPTA PŘEROVBAAMEOPTCS0005008960102,60102,60-5,26102,60102,60181 847102,60179,00
METALIMEXBAAMETLXCS00084124582 377,502 377,50+1,992 377,502 377,50001 720,002 377,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759917,00917,000,00917,00917,0000330,00917,00
MOTORPALBAAMOTORCZ0005084558377,70377,700,00377,70377,7000240,00462,00
NKT CABLESBAAKABKLCZ0005082255706,10706,100,00706,10706,1074 943603,00760,00
OKDBAAOKDCZ0005100651370,00370,00+2,46370,00370,0011542 550199,00399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558262,60262,600,00262,60262,6000175,30278,40
O2 C.R.BAATELECCZ0009093209320,50320,90+0,12318,90324,501 807580 149245,00359,00
PARAMOBAAPARAMCZ0005091355604,50604,50+2,63604,50604,5000442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958114,20114,20-1,97114,20114,200091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886915 309,8015 561,50+2,2115 309,8015 561,507107 92413 197,8020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 429,801 429,800,001 429,801 429,8000840,801 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652237,00237,000,00237,00237,0000100,20261,40
POŠT.TISK.CENINBAAPTCENCZ00084392542 075,002 075,000,002 075,002 075,00001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158641,20641,20-4,38641,20641,201610 259588,00830,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 031,103 032,00+0,023 031,103 035,00002 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 010,103 011,000,003 010,103 011,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154165,40165,40-0,18165,40165,40582792,10202,00
RMS MEZZANINEBAAPVTCS00084162511 732,501 735,00+3,891 732,501 735,00001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 083,001 083,000,001 083,001 083,0044 332500,001 580,00
SČ ARMATURKABAASCARMCS0005003854145,50145,500,00145,50145,5000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 349,502 349,80+2,162 349,502 349,80002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 979,302 960,00+0,232 941,502 979,30002 701,303 655,00
SELGENBAASELGECZ0009033650705,40705,70+0,04705,40705,7000253,20750,50
SETUZABAASETUZCZ0008460052345,60345,600,00345,60345,6000281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 250,501 250,50-3,801 250,501 250,5000756,401 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458722,20722,20-3,70722,20722,202014 444573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259300,10301,00+0,33300,10301,0000295,90500,00
SM ENERGETIKABAASMENGCZ00050783523 396,303 396,30+0,013 396,303 396,30003 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 725,002 725,00+4,802 725,002 725,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251859,00890,00+9,13859,00890,009684 170560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,60100,80+0,19100,60100,800091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952727,60727,60-0,06727,60727,604029 104550,00775,00
SPOLANABAASPOLACS000842495863,1063,100,0063,1063,10425256,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858163,00165,30+2,60163,00165,30274 436140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,20186,20+2,81186,20186,2000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 911,101 911,10-1,261 911,101 911,1023 8221 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 290,004 290,000,004 290,004 290,00003 060,804 290,00
SUBTERRABAASBTERCS00050230501 208,601 208,600,001 208,601 208,6000910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354170,10170,100,00170,10170,1000129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 407,001 407,00-0,561 407,001 407,0068 4421 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 144,001 144,00-0,951 144,001 144,003034 320483,401 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 240,001 240,000,001 240,001 240,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,000,00130,00130,000087,30140,80
TOMABAATOMACZ0005088559275,00275,00-5,17275,00275,0071 92591,10331,10
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
UNIPETROLBAAUNIPECZ000909150079,4079,40-0,6279,4079,501 580125 50255,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308167,10167,100,00167,10167,1000134,40177,00
UNITED ENERGYBAAPSZTECS00084586591 681,001 681,000,001 681,001 681,00001 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.BAAVEBACZ0005026658305,60305,600,00305,60305,6000245,10397,90
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 241,501 241,500,001 241,501 241,5000781,001 241,50
VÍTKOVICEBAAVITKOCZ000509855821,8021,10-4,0921,1021,802 20447 95616,0025,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,00385,000,00385,00385,0000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353430,00430,00-4,44430,00430,0000195,00450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150228,00228,00-3,79228,00228,0061 368205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657215,60215,600,00215,60215,6000171,20262,00
VULKANBAAVULKACZ0005100453272,00271,90-9,75271,90272,00143 807233,30374,00
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 140,003 140,000,003 140,003 140,00002 551,003 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 700,004 700,000,004 700,004 700,00004 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 826,504 835,00-0,304 826,504 835,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152411,00411,50-0,12411,00411,506024 675300,00424,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 304,501 304,500,001 304,501 304,50001 083,101 870,00