zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 5:31
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 17.09.2004

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.

18.08.200416.09.2004
20.09.200418.10.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852363,00357,50-0,69357,50363,0000150,10386,90
AMMANN CRBAASTVSTCS0005003755301,20301,200,00301,20301,2000245,10316,20
ATAS NÁCHODBAAATSNACS0005028257303,10303,100,00303,10303,1000292,80366,00
AVIABAAAVIACS000502075933,1033,100,0033,1033,100019,0037,00
BMTBAABMTBOCS0005030758358,10358,200,00358,10358,2000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607245,10245,10+2,12245,10245,10153 677193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454836,00836,000,00836,00836,0000581,10862,00
BRISK TÁBORBAABRITACZ00050748561 000,001 000,00+1,011 000,001 000,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,000,001 305,001 450,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009381,20381,200,00381,20381,2000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207350,10350,10+3,39350,10350,1000292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201285,60285,600,00285,60285,6000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 102,003 102,00-0,113 102,003 102,00824 8163 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134576 201,006 201,000,006 201,006 201,00004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556522,90522,90-0,55522,90522,90147 321469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275512 000,0012 000,00+1,9412 000,0012 000,00224 0007 165,1012 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 005,101 005,10-3,361 005,101 005,1055 026864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607442,00440,10+0,57440,10442,00687302 539274,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752298,10298,10+10,00298,10298,10308 943207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457287,00261,00-9,05261,00287,0012633 822157,90287,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,7076,40+1,0576,2083,0048439 95155,00127,40
ČEZ, A.S.BAACEZCZ0005112300236,50237,80+0,80234,90240,008 8582 103 438130,10239,00
ČKD KUTNÁ HORABAACKDKHCS0005008051373,60373,600,00373,60373,6000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 850,001 850,000,001 850,001 850,00001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353300,00300,000,00300,00300,00164 800250,10359,00
ENERGOAQUABAAENRGACS0008419750810,00810,000,00810,00810,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 882,001 882,000,001 882,001 882,00001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000900,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 200,0016 300,00+0,6116 200,0016 300,000013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751456,30457,20+0,24456,00457,2000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 050,102 050,10+2,492 050,102 050,10001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 261,101 261,100,001 261,101 261,1000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001526,50526,500,00526,50526,5000510,00728,20
JÁCHYMOV PMBAALAZJACS0008446753946,00946,000,00946,00946,001817 028743,101 050,50
JÄKL KARVINÁBAAJAKKACZ0005084657732,40732,40+0,05732,40732,402014 648650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 600,002 600,00+2,762 600,002 600,0025 2002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367153,00155,80+1,83153,00160,500065,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955283,50284,70+0,56283,50284,7000282,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 108,403 110,00+0,323 108,403 110,00002 614,103 175,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 410,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 580,601 580,600,001 580,601 580,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341563 440,003 440,00-0,013 440,003 440,0059202 9602 168,003 440,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,00+7,11450,00450,0010045 000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 560,003 560,00+9,873 560,003 560,00517 8002 255,003 560,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 908,102 930,00+1,702 882,402 930,00225655 9602 240,203 417,40
KOVOSVITBAAKOSVICS0005004464477,80490,00+3,02477,80490,0000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335191,2091,200,0091,2091,200086,00152,80
K-T-V INVESTBAAKOTVACZ0009048955391,30391,300,00391,30391,3000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 801,001 801,000,001 801,001 801,00001 100,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251900,00900,000,00900,00900,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853700,00750,00+1,21700,00750,004735 150577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804394,50394,50-1,37394,50394,5000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 312,801 312,80+9,991 312,801 312,8022 6261 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,3027,30+4,1927,3027,300024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755540,00540,000,00540,00540,0000352,00621,60
MEOPTA PŘEROVBAAMEOPTCS00050089600,000,000,000,000,00000,000,00
METALIMEXBAAMETLXCS00084124582 392,602 387,10-2,242 387,102 392,60001 720,002 474,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS00084347591 000,001 000,000,001 000,001 000,0000330,001 000,00
MOTORPALBAAMOTORCZ0005084558422,40422,50-4,06422,40422,50125 069240,00462,00
NKT CABLESBAAKABKLCZ0005082255715,10715,10-2,38715,10715,1021 430606,50760,00
OKDBAAOKDCZ0005100651380,10382,20+0,44380,10385,00346132 377220,00399,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558267,00267,00+3,04267,00267,0011129 637180,10279,20
O2 C.R.BAATELECCZ0009093209340,40343,00-1,63340,40345,00480164 088245,00359,00
PARAMOBAAPARAMCZ0005091355715,00755,00+3,12715,00755,00285214 331442,20755,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,10110,10-2,48110,10110,10606 60692,30119,00
PHILIP MORRIS ČRBAATABAKCS000841886915 107,7015 107,70-1,7715 107,7015 107,70460 43113 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 520,001 520,00+5,191 520,001 520,0046 080922,401 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652231,00231,000,00231,00231,0000107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,00635,100,00635,00635,103220 321588,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 101,203 101,20+1,013 101,203 101,20515 5062 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 090,503 090,500,003 090,503 090,50002 541,203 193,60
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154165,60165,60-7,89165,60165,60162 650105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 737,001 737,00+3,311 737,001 737,00001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 582,301 582,30-2,321 582,301 582,3023 165500,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 350,102 350,10-3,492 350,102 350,10818 8012 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,00+2,463 200,003 200,00100320 0002 646,803 655,00
SELGENBAASELGECZ0009033650870,00910,00+8,57870,00910,006861 160282,00910,00
SETUZABAASETUZCZ0008460052356,00356,00+0,11356,00356,0072 492281,20420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 436,001 436,000,001 436,001 436,001521 540756,401 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00225,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458740,60740,600,00740,60740,6000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259380,10380,100,00380,10380,1000285,30485,00
SM ENERGETIKABAASMENGCZ00050783523 312,003 385,000,003 311,503 385,0058193 3913 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 512,102 850,00+5,552 512,102 850,001027 8242 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251830,00830,00+0,60830,00830,001814 940560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230096,0096,00-4,6696,0096,0014714 11291,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952775,10775,00+0,64767,00775,101 021783 727550,00799,00
SPOLANABAASPOLACS000842495866,0066,000,0066,0066,3035223 26056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858160,10160,10+1,65160,10160,10609 606140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753175,60175,600,00175,60175,6000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,101 950,10+0,261 950,101 950,1023 9001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 310,004 310,000,004 310,004 310,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 055,101 055,10-5,451 055,101 055,102021 102910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354187,00187,00+0,21187,00187,0000132,10187,40
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 503,001 503,000,001 503,001 503,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 163,001 165,00+0,431 163,001 165,003034 898680,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 284,001 284,00+2,311 284,001 284,001012 8401 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,000087,30140,80
TOMABAATOMACZ0005088559320,00310,100,00310,10329,0015248 279125,70331,10
TRANZABAATRANZCZ000507635678,8078,800,0078,8078,800078,80132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,0046 0001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150086,5086,10-0,4686,1086,5095382 18255,6086,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308177,00177,10+4,79177,00177,1000136,00179,10
UNITED ENERGYBAAPSZTECS00084586591 700,101 700,10-3,401 700,101 700,10711 9011 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 973,402 973,40+1,192 973,402 973,40002 341,003 000,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 800,003 800,000,003 800,003 800,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,20301,200,00301,20301,2000245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585039,9040,10+4,9739,9040,101 00040 08415,7040,10
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 650,101 650,100,001 650,101 650,1011 6501 450,101 650,10
VÍNO MIKULOVBAAVINOMCS0008465159951,00951,00+0,10951,00951,0000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855827,5026,10-5,0926,1029,8011 474329 46816,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,50385,500,00385,50385,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353406,80406,800,00406,80406,8000200,20450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150238,20238,20-5,17238,20238,204510 719205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657222,30222,300,00222,30222,3000171,20262,00
VULKANBAAVULKACZ0005100453277,50277,50+0,18277,50277,5041 110233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550133,0033,000,0033,0033,000026,1034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 401,003 401,000,003 401,003 401,00002 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 350,005 350,00+2,885 350,005 350,00004 183,905 970,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 590,004 590,000,004 590,004 590,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152413,00413,10+0,26413,00413,109238 002310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 310,001 310,000,001 310,001 310,00350437 5001 083,101 870,00