zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 17:11
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 16.08.2004

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.

16.07.200413.08.2004
17.08.200415.09.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852379,00379,00+2,40379,00379,006022 740146,00386,90
AMMANN CRBAASTVSTCS0005003755286,50293,30-0,77286,50293,3000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257335,60335,600,00335,60335,6000292,80366,00
AVIABAAAVIACS000502075928,1028,10-5,7028,1028,101028119,0037,00
BMTBAABMTBOCS0005030758390,10390,10+0,77390,10390,1062 341334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607230,00230,10+0,04215,10230,10419 344193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454722,00720,00-0,29720,00722,0000577,50862,00
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. CAPITALBFAPRVSTCZ0009094009381,20381,200,00381,20381,20155 718295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207323,00326,10+0,92323,00326,1000272,20386,10
CONCORDIA INV.IFBFACONIFCZ0008021201287,60290,60+5,51287,60290,6000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 270,003 300,00+7,103 270,003 300,00113371 3403 010,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807840,00840,000,00840,00840,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134575 400,005 400,000,005 400,005 400,0015 4004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556522,20522,30+0,01522,20522,3000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 335,0011 130,60-1,8011 130,6011 335,10007 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 007,501 007,50+0,751 007,501 007,5000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607430,20430,20-0,50430,20430,203012 906271,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752272,00272,000,00272,00272,008021 760207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457254,00253,10-5,91253,10254,0029979 011134,70272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,5075,40-1,6975,4076,5035026 73555,00127,40
ČEZ, A.S.BAACEZCZ0005112300196,00198,70+1,42196,00198,802 142421 556130,10202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051372,50373,00+0,13372,50373,0000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 595,001 596,30+0,081 595,001 596,30001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,20281,20+3,76281,20281,2000250,10402,30
ENERGOAQUABAAENRGACS0008419750810,00810,00-0,61810,00810,0054 050666,20902,70
EUROVIA CSBAASTASZCS00050228541 752,001 752,100,001 752,001 752,10001 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
GUMOTEXBAAGUMOTCZ0005086751537,00537,000,00537,00537,0000510,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 109,602 114,60+0,122 109,602 114,60001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 287,501 288,70-0,121 287,501 288,7000966,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908190,00190,00+6,14190,00190,0033062 700134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001535,30550,10+2,76535,30550,1000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904131,30132,10+0,60131,30132,1000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753811,00811,00-4,81811,00811,001512 165743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657812,00809,90-2,02809,90812,001512 159650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 460,002 441,00-3,512 441,002 460,00819 5852 052,002 625,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158376,80376,800,00376,80376,8041 507370,10443,50
JIHOSTROJBAAJIHSTCS0005036367135,70136,10+0,29135,70136,100057,00146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955312,80312,800,00312,80312,8000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 100,003 100,00-2,363 100,003 100,00412 4002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 100,004 100,00-3,524 100,004 100,0028 2003 400,304 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 576,001 577,80-0,171 576,001 577,80001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 390,002 390,00+3,012 390,002 390,00921 5102 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150455,00455,000,00455,00455,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 111,503 111,50+0,373 111,503 111,5013 1122 179,003 111,50
KOMERČNÍ BANKABAAKOMBCZ00080191062 660,902 600,100,002 600,102 660,9041107 6992 240,203 417,40
KOVOSVITBAAKOSVICS0005004464526,10533,40+3,23526,10533,4000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335186,2086,30+0,1186,2086,300086,00164,00
K-T-V INVESTBAAKOTVACZ0009048955441,20441,200,00441,20441,2000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 611,101 611,10-5,511 611,101 611,1034 8331 100,001 725,10
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251892,20882,80-3,70882,80923,3000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853665,00680,00-7,48665,00680,003020 040571,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804387,80387,800,00387,80387,8000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 128,601 130,00+0,121 128,601 130,00001 110,001 520,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,3029,300,0029,3029,300022,6034,90
MADETABAAJIMLECS0008420550761,20761,20+0,68761,20761,2075 328496,10846,00
MEDICAMENTABAAMEDIKCZ0008455755565,10565,100,00565,10565,1000352,00572,00
MEOPTA PŘEROVBAAMEOPTCS0005008960106,90106,90-3,86106,90106,9000102,60179,00
METALIMEXBAAMETLXCS00084124582 331,002 331,00-1,242 331,002 331,00716 3171 720,002 377,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759917,00917,000,00917,00917,0000330,00917,00
MOTORPALBAAMOTORCZ0005084558340,00415,00+9,87340,00415,0010342 520240,00462,00
NKT CABLESBAAKABKLCZ0005082255706,10706,100,00706,10706,1032 118603,00760,00
OKDBAAOKDCZ0005100651366,70365,10-1,32365,00366,7015255 516199,70399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558255,10255,10-2,85255,10255,106015 306175,40278,40
O2 C.R.BAATELECCZ0009093209328,00326,10-0,57324,70330,00576188 834245,00359,00
PARAMOBAAPARAMCZ0005091355589,00620,00+3,33589,00620,00116 789442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,00-6,38110,00110,00121 32091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886915 435,2015 462,50+0,4015 435,2015 480,3011169 90513 448,4020 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 000,002 000,000,002 000,002 000,0036 0001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158638,10638,10-4,84638,10638,1063 829588,00830,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 031,603 031,60-0,013 031,603 031,6039 0952 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 852,002 852,00-5,282 852,002 852,0025 7042 541,203 200,00
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154165,40165,60+0,12165,40165,600099,10202,00
RMS MEZZANINEBAAPVTCS00084162511 750,001 750,00-2,771 750,001 750,00001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 085,001 085,00+0,181 085,001 085,0066 510500,001 580,00
SČ ARMATURKABAASCARMCS0005003854145,50145,500,00145,50145,5000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 349,502 349,600,002 349,502 349,60002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 646,802 646,80-9,722 646,802 646,80410 5872 646,803 655,00
SELGENBAASELGECZ0009033650722,10722,10+2,26722,10722,1064 333253,20750,50
SETUZABAASETUZCZ0008460052340,00340,00-5,55340,00340,0041 360281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 211,501 211,50-3,471 211,501 211,501012 115756,401 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458755,60757,50+5,06755,60757,5000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259301,00301,00+5,50301,00301,2000285,30500,00
SM ENERGETIKABAASMENGCZ00050783523 360,003 360,00-1,083 360,003 360,0050168 0003 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 722,502 722,50-0,092 722,502 722,50002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251800,00890,000,00800,00890,005850 720560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,80100,800,00100,80100,800091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952727,50728,00+0,01727,50731,306446 661550,00775,00
SPOLANABAASPOLACS000842495864,1064,10+1,7464,1064,200056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,60168,30+2,18161,60168,30844141 844140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753181,20181,200,00181,20181,203544174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 905,001 904,50-1,441 904,501 905,00815 2391 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 290,004 290,000,004 290,004 290,00003 060,804 290,00
SUBTERRABAASBTERCS00050230501 124,601 149,00-4,931 122,401 149,00313352 439910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354170,10170,100,00170,10170,10213 572129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 420,001 420,000,001 420,001 420,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 146,001 151,00+0,431 146,001 151,0000483,401 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 188,401 180,10-4,831 180,101 188,404047 4281 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,000,00130,00130,000087,30140,80
TOMABAATOMACZ0005088559280,50280,00+1,41280,00281,0014139 58096,00331,10
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
UNIPETROLBAAUNIPECZ000909150078,7079,30+0,7678,7079,3063650 40755,6080,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308167,10167,100,00167,10167,1000134,40177,00
UNITED ENERGYBAAPSZTECS00084586591 681,001 700,00+1,131 681,001 700,00001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 736,502 736,50-0,122 736,502 736,5038 2102 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 100,004 100,000,004 100,004 100,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658305,30305,30-0,09305,30305,3061 832245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585025,9025,90-0,3825,9025,900015,7028,00
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 650,101 650,100,001 650,101 650,10001 450,101 650,10
VÍNO MIKULOVBAAVINOMCS00084651591 300,001 300,00+4,711 300,001 300,001519 500781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855822,0022,20+1,8322,0023,0018 279407 86016,0025,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,00385,000,00385,00385,0000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353430,00430,000,00430,00430,0000195,00450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150228,00228,000,00228,00228,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657215,60215,600,00215,60215,6000171,20262,00
VULKANBAAVULKACZ0005100453272,70272,70+0,18272,70272,7041 091233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,3031,30-0,9431,3031,302287 13626,1034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 190,003 190,000,003 190,003 190,00002 600,003 344,00
ZČ ENERGETIKABAAZCENGCZ00050773544 700,004 700,000,004 700,004 700,00004 183,906 081,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 835,004 835,000,004 835,004 835,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152400,00392,00-4,62392,00400,003815 160300,00424,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 292,501 270,10-1,731 267,801 292,80001 083,101 870,00