zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 11:48
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 16.11.2004

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.

15.10.200415.11.2004
17.11.200416.12.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852362,30362,300,00362,30362,3000189,40386,90
AMMANN CRBAASTVSTCS0005003755322,30322,300,00322,30322,3000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257325,60325,600,00325,60325,6000292,80361,20
AVIABAAAVIACS000502075955,0055,000,0055,0055,001397 64521,0055,00
BMTBAABMTBOCS0005030758464,30468,00+0,79464,30468,0000334,10502,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,10251,30-2,82240,10251,306014 697209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454818,10830,10+1,46818,10830,1000625,80862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 595,001 595,000,001 595,001 595,002844 6601 010,001 595,00
B.G.M. CAPITALBFAPRVSTCZ0009094009368,90374,00-2,17368,90374,0000295,50382,30
B.G.M. HOLDINGBFAPRVZECZ0009089207366,70366,70-4,35366,70366,70103 667292,40394,00
CONCORDIA INV.IFBFACONIFCZ0008021201295,60295,600,00295,60295,6082 365261,00308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 030,003 130,10+4,333 030,003 130,10003 000,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 600,005 600,000,005 600,005 600,00005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556512,50525,60+2,59512,50525,6000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 010,0015 850,00+0,3115 010,0015 850,00345 8707 900,0015 900,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 181,501 114,30-5,681 114,301 202,8000864,001 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607435,20435,200,00435,20435,2000321,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752282,80284,00-2,06282,80284,0000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457325,10345,00+4,54325,10358,00557193 035171,00345,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574166,1065,30-1,2165,1072,3042228 14955,00127,40
ČEZ, A.S.BAACEZCZ0005112300303,00301,60-0,19300,40304,409 8962 986 616130,10302,20
ČKD KUTNÁ HORABAACKDKHCS0005008051398,50398,500,00398,50398,5000314,20415,10
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.LOUNYBAAELEKTCZ0005092353349,00349,000,00349,00349,0000251,20383,90
ENERGOAQUABAAENRGACS0008419750803,00803,000,00803,00803,0000666,20902,70
EUROVIA CSBAASTASZCS00050228542 240,002 240,00+0,222 240,002 240,00511 2001 340,002 418,90
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365517 001,0017 001,000,0017 001,0017 001,000013 500,0018 680,00
GUMOTEXBAAGUMOTCZ0005086751670,00687,80+7,63670,00687,8000452,60900,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 185,002 185,00+1,982 185,002 185,0049107 0651 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 320,001 320,000,001 320,001 320,00001 040,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001801,00801,000,00801,00801,002016 020515,10801,00
JÁCHYMOV PMBAALAZJACS0008446753815,80897,30+9,99815,80897,3000743,10969,00
JÄKL KARVINÁBAAJAKKACZ0005084657840,00840,00-3,44840,00840,0065 040680,40900,00
JČ ENERGETIKABAAJIHENCZ00050770572 521,102 521,100,002 521,102 521,10002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 880,002 880,000,002 880,002 880,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367177,60177,60+1,48177,60177,600071,30180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955295,20295,20+0,03295,20295,20123 542282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 100,003 100,000,003 100,003 100,00002 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 030,004 030,000,004 030,004 030,00624 1803 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 533,401 533,40-3,021 533,401 533,4034 6001 401,101 724,50
KAROSERIABAAAVIABCS0005032150450,00451,200,00450,00451,2000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 425,004 400,00-0,564 400,004 425,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 160,003 160,00+1,093 131,303 160,00106332 6182 240,203 417,40
KOVOSVITBAAKOSVICS0005004464401,30415,60+3,56401,30415,6000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351140,70140,700,00140,70147,000086,00161,10
K-T-V INVESTBAAKOTVACZ0009048955466,70466,700,00466,70466,7000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,000,001 800,001 800,00001 202,301 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251968,00968,000,00968,00968,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853833,00800,000,00800,00833,004536 825577,00809,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804405,30405,30-2,29405,30405,3000225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,3028,300,0028,3028,300024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755546,50546,500,00546,50546,5000352,00621,60
METALIMEXBAAMETLXCS00084124582 550,102 550,300,002 550,102 550,30001 724,502 620,00
MINERVA BOSKOVICEBAAMIRVACS0005005552203,00200,00-1,47200,00203,0000157,40213,50
MJM LITOVELBAAZZNSRCS00084347591 001,101 001,100,001 001,101 001,1000331,001 011,00
MOTORPALBAAMOTORCZ0005084558372,20374,90-0,76372,20374,90176 336240,00509,00
NKT CABLESBAAKABKLCZ0005082255725,30725,60+0,04725,30725,60128 705616,00760,00
OKDBAAOKDCZ0005100651450,20455,00+1,11450,00463,00554251 530266,30455,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558371,20371,20+1,22371,20371,20145 197180,10386,30
O2 C.R.BAATELECCZ0009093209327,30325,00-0,76325,00328,001 210396 260245,00359,00
PARAMOBAAPARAMCZ0005091355791,00796,00+4,51791,00801,2075 572463,40796,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958105,10127,00+9,86105,10127,0014017 25491,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886916 419,1016 342,40-0,8116 342,4016 419,1025409 72413 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 567,001 567,00+0,171 567,001 567,0000957,001 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652263,50264,00+10,00263,50264,0040 92510 068 877107,10276,20
POŠT.TISK.CENINBAAPTCENCZ00084392541 902,901 902,90-3,651 902,901 902,9011 9031 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158832,50835,10+1,22832,50835,1000572,00835,10
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 221,203 221,20-1,193 221,203 221,2026 4422 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 123,003 123,000,003 123,003 123,00002 541,203 451,10
RMS MEZZANINEBAAPVTCS00084162511 687,801 687,80-2,591 687,801 687,80001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 500,001 502,80+0,181 500,001 502,80180270 498710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 450,002 450,00+1,142 450,002 450,0049 8002 000,102 520,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,103 000,100,003 000,103 000,10002 646,803 655,00
SELGENBAASELGECZ00090336501 011,101 011,100,001 011,101 011,1000402,501 011,10
SETUZABAASETUZCZ0008460052455,60455,80+1,19455,60455,803114 126306,20485,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 526,701 526,70+1,091 526,701 526,7000800,001 564,10
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458766,70766,70-1,28766,70766,7021 533573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259371,00371,000,00371,00371,1000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 502,103 510,00+0,243 502,103 510,00621 0443 001,003 650,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 802,802 802,800,002 802,802 802,80002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251823,00834,60-1,69823,00834,6000560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300103,10103,10+9,91103,10103,100068,90219,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952897,50897,50+0,84897,50897,502017 950550,00897,50
SPOLANABAASPOLACS000842495869,3069,300,0069,3069,300056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858225,00220,50-2,00218,00229,001 120253 712140,60225,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6081 485168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 011,202 011,20-0,702 011,202 011,2048 0451 851,702 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 200,004 200,000,004 200,004 200,00416 8003 060,804 310,00
SUBTERRABAASBTERCS00050230501 101,201 101,20-1,671 101,201 101,202022 129912,001 208,60
ŠMERAL BRNOBAASMERACS0005029354205,00209,00+1,95205,00209,0000140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 666,001 668,00+0,171 666,001 668,00001 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 250,001 250,00-0,071 250,001 250,00105131 250719,001 322,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 255,001 255,000,001 255,001 255,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351141,20151,20+7,08141,20151,2000101,10151,20
TOMABAATOMACZ0005088559418,00410,10-1,88410,00421,2016769 061167,70447,20
TRANZABAATRANZCZ0005076356120,00120,000,00120,00120,000071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 241,001 500,00
UNIPETROLBAAUNIPECZ000909150092,6092,40+0,1092,3092,605 252486 23860,7092,40
UNITED ENERGYBABPSZTECZ0005113308185,50185,50-6,12185,50185,5081 484139,90199,50
UNITED ENERGYBAAPSZTECS00084586592 050,002 050,000,002 050,002 050,00001 260,002 050,00
VČ ENERGETIKABAAVCENGCZ00050769502 860,002 860,00-0,692 860,002 860,0012 8602 341,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 005,104 005,100,004 005,104 005,10003 100,004 100,00
VET ASSETS A.S.BAAJIPCZ000500585058,0060,00+1,6958,0060,0056033 48015,7084,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 800,001 800,000,001 800,001 800,0011 8001 450,102 000,00
VÍNO MIKULOVBAAVINOMCS00084651591 100,101 100,10+9,991 100,101 100,1000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855836,1033,30-8,2633,3037,0099 8203 623 89816,7036,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850391,20391,20-1,11391,20391,20103 912310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353415,60415,600,00415,60415,6000200,50450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150239,10239,10+1,65239,10239,1000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657251,20251,200,00251,20251,2000180,70262,00
WIENERBERGER C.P.BAAJICIHCS00084158573 810,003 810,00+0,133 810,003 810,00622 8602 600,103 810,10
WIENERBERGER C.P.BAEJICIHCZ000511550137,5037,500,0037,5037,500027,2039,00
ZČ ENERGETIKABAAZCENGCZ00050773545 200,305 200,600,005 200,305 200,60315 6014 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 802,604 802,60+0,054 802,604 802,60003 650,005 000,00
ŽĎASBAAZDASCS0005031152425,20425,30-0,16425,00425,3020687 588310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 312,301 312,300,001 312,301 312,30001 083,101 650,00