zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 20:14
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 15.10.2004

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.

15.09.200414.10.2004
18.10.200415.11.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852335,40335,40-4,17335,40335,4012642 260165,60386,90
AMMANN CRBAASTVSTCS0005003755337,80337,80+0,23337,80337,8000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257321,00321,000,00321,00321,0000292,80366,00
AVIABAAAVIACS000502075935,6035,00-1,6835,0035,601053 69619,0037,00
BMTBAABMTBOCS0005030758377,80381,30+1,51377,80381,3000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607230,10230,10+4,59230,10230,10153 452195,10269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454818,00818,000,00818,00818,0000581,10862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 375,101 375,10+1,851 375,101 375,10001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009346,70356,80+3,12346,70356,8000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207355,00361,20+1,74355,00361,2000292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201287,80287,80+0,55287,80287,8000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 125,003 125,100,003 125,003 125,10003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 845,505 845,500,005 845,505 845,50004 600,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556485,50485,500,00485,50485,5000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275513 045,0013 145,10+0,7613 045,0013 145,10007 400,1013 390,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 025,101 025,300,001 025,101 025,3000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,10431,10-0,02431,10432,10472203 586287,20522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752299,00284,50-4,84284,50299,0000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457284,00280,60+0,21280,60284,009627 149169,00302,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574165,1064,00-3,1762,5075,00906 04155,00127,40
ČEZ, A.S.BAACEZCZ0005112300261,40266,90-0,14261,40272,3017 7894 759 663130,10278,00
ČKD KUTNÁ HORABAACKDKHCS0005008051341,00341,10+0,29341,00341,1000314,20407,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 650,001 650,000,001 650,001 650,0046 6001 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
ENERGOAQUABAAENRGACS0008419750730,00730,000,00730,00730,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 950,501 874,00+0,691 874,001 957,00001 340,001 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365518 300,0018 300,00-0,7018 300,0018 300,00354 90013 500,0018 430,00
GUMOTEXBAAGUMOTCZ0005086751511,20555,60+9,97511,20555,6000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 065,002 065,00-3,052 065,002 065,00001 951,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 261,101 260,60+0,361 260,601 261,1000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001631,00631,00+0,07631,00693,1000515,10728,20
JÁCHYMOV PMBAALAZJACS0008446753867,00867,00-4,72867,00867,0054 335743,101 050,10
JÄKL KARVINÁBAAJAKKACZ0005084657790,20790,20-0,01790,20790,20107 902661,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 442,102 444,00+0,072 442,102 444,00002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 880,002 880,000,002 880,002 880,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367170,10170,00-0,05170,00170,10406 80265,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955293,20293,60+0,65293,20293,6000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779582 995,003 098,00+3,432 995,003 098,00002 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 401,101 401,10-6,651 401,101 401,1022 8021 401,101 701,20
KABLO ELEKTROBAAKABLOCS00050341562 653,302 653,300,002 653,302 653,30002 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700057,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,000,00450,00450,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 400,004 400,000,004 400,004 400,00626 4002 403,004 400,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 968,202 964,50+4,992 964,502 968,2034100 8672 240,203 417,40
KOVOSVITBAAKOSVICS0005004464441,30421,30-4,53421,30441,3000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351100,00100,000,00100,00100,00515 10086,00138,50
K-T-V INVESTBAAKOTVACZ0009048955396,50396,500,00396,50396,5000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,100,001 800,001 800,10001 147,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251860,00817,80-4,90817,80860,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853747,50747,500,00747,50747,5000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804400,00400,00-3,49400,00400,005220 800225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 380,001 380,000,001 380,001 380,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,0028,10+0,3528,0028,100024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755483,40483,400,00483,40483,4000352,00621,60
METALIMEXBAAMETLXCS00084124582 500,002 500,00-1,762 500,002 500,0012 5001 720,002 545,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,00209,50+1,20207,00209,5000156,10230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,100,00919,10919,1000331,001 011,00
MOTORPALBAAMOTORCZ0005084558366,70366,70+0,08366,70366,7000240,00463,00
NKT CABLESBAAKABKLCZ0005082255718,10718,100,00718,10718,1021 436606,50760,00
OKDBAAOKDCZ0005100651390,00388,50-1,64388,00390,0013 1845 268 255265,00399,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558295,00295,00+2,78295,00295,00185 310180,10299,00
O2 C.R.BAATELECCZ0009093209338,00340,60+0,76336,00340,601 937654 532245,00359,00
PARAMOBAAPARAMCZ0005091355749,00749,60+3,37749,00749,6000442,20755,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958107,50107,50-2,27107,50107,50121 29091,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886914 680,1014 420,00-1,6914 420,0014 680,1014202 14013 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 580,501 580,50+4,661 580,501 580,5076121 349922,401 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652260,20262,00+0,69260,20262,0000107,10262,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158650,00650,00-6,40650,00650,005233 800572,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 075,003 075,00-3,603 075,003 075,002061 5002 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 451,103 451,100,003 451,103 451,10002 541,203 451,10
PSVSBAAPRSVOCZ00051115001 314,001 314,000,001 314,001 314,00001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154161,20161,20+0,06161,20161,2000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 750,001 750,000,001 750,001 750,00001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 412,001 412,60+0,181 412,001 412,6000580,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 410,002 410,00+0,412 410,002 410,00512 0502 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 885,503 050,10+5,682 885,503 050,10002 646,803 655,00
SELGENBAASELGECZ0009033650891,00980,10+10,00891,00980,1000303,00995,00
SETUZABAASETUZCZ0008460052404,00405,10+0,89404,00405,1000282,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 415,001 410,50-3,391 410,501 415,002028 255790,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00213,90
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458751,20751,20+0,16751,20751,2000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259308,40308,400,00308,40308,4000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 414,003 414,00+0,023 414,003 414,0026 8283 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 765,002 765,00+3,172 765,002 765,00002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251818,70818,70-1,95818,70818,7000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230074,1068,90-7,0168,9074,100068,90240,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952765,00770,30+1,58762,60800,005 1463 975 896550,00799,00
SPOLANABAASPOLACS000842495867,5067,80+1,1967,5067,80493 31556,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858183,70183,10-0,32183,10190,00637118 759140,60183,90
STAROROL.PORCELÁNBAASTAROCZ0005085753183,30183,30-1,23183,30183,304733168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782532 002,502 002,50+2,692 002,502 002,50001 825,002 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 054,201 054,300,001 054,201 054,3000910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354194,00194,000,00194,00194,00509 700140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 612,001 612,000,001 612,001 612,00001 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 272,001 273,00+0,111 272,001 273,0000719,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 210,501 210,500,001 210,501 210,50001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351120,00120,00-0,49120,00120,00384 56096,00140,80
TOMABAATOMACZ0005088559348,00353,00+0,85348,00355,0024786 804154,00353,00
TRANZABAATRANZCZ0005076356120,10120,100,00120,10120,100071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 241,001 500,00
UNIPETROLBAAUNIPECZ000909150087,6087,80+0,1187,4089,203 219285 12855,6087,80
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308185,00185,00+3,93185,00185,00590109 150136,00185,00
UNITED ENERGYBAAPSZTECS00084586591 819,001 819,000,001 819,001 819,00001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 983,402 983,40+2,872 983,402 983,40002 341,002 983,40
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 950,003 951,00+0,023 950,003 951,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658272,20272,20+3,85272,20272,2071 905261,60330,30
VET ASSETS A.S.BAAJIPCZ000500585048,2051,80+11,1548,2051,801 84695 49715,7084,70
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000702,001 000,10
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
VÍTKOVICEBAAVITKOCZ000509855825,9026,90+4,6625,9027,4036 791984 11016,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850393,00393,000,00393,00393,0000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353415,00420,60+1,34415,00420,6000200,30450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,70240,70+0,71240,70240,7000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657231,10231,10-0,04231,10231,10102 311180,70262,00
WIENERBERGER C.P.BAEJICIHCZ000511550134,2034,200,0034,2034,200027,2037,00
WIENERBERGER C.P.BAAJICIHCS00084158573 800,003 800,000,003 800,003 800,00002 600,103 800,00
ZČ ENERGETIKABAAZCENGCZ00050773545 400,005 400,00+7,995 400,005 400,0015 4004 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,005 000,000,005 000,005 000,00003 475,205 000,00
ŽĎASBAAZDASCS0005031152447,50444,80-0,04444,70447,5011049 006310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 322,501 322,50+0,161 322,501 322,50001 083,101 805,00