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 - 18.08.2004

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.

19.07.200417.08.2004
19.08.200417.09.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852366,00366,000,00366,00366,0000146,00386,90
AMMANN CRBAASTVSTCS0005003755292,10292,10-1,58292,10292,1000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257335,60335,600,00335,60335,6000292,80366,00
AVIABAAAVIACS000502075928,1028,100,0028,1028,100019,0037,00
BMTBAABMTBOCS0005030758390,10390,20+0,02390,10390,2000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607242,60242,50+1,21242,30242,6000193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454720,50720,10+0,05720,00720,5000577,50862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,001900610,101 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,000,001 450,001 450,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009379,50379,50-0,44379,50379,5000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207331,20331,200,00331,20331,2000272,20386,10
CONCORDIA INV.IFBFACONIFCZ0008021201288,40288,50+0,03288,40288,5000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 002,503 102,00-3,073 002,503 102,003399 6803 010,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807760,00760,00-9,52760,00760,0053 800659,20840,00
ČECHOFRACHTBAACECHFCZ00084134575 805,005 805,00+7,505 805,005 805,00004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556522,30522,300,00522,30522,3073 656469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 350,0011 350,00+7,0611 350,0011 350,00222 7007 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 007,50960,90-4,62960,901 007,5000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,10432,10+0,02432,10432,1013056 173271,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752272,50272,50+0,18272,50272,5000207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457255,90255,00-0,39255,00255,904511 499134,70272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,0075,40-0,3975,1076,0013810 46755,00127,40
ČEZ, A.S.BAACEZCZ0005112300199,80196,00-1,55196,00199,905 4011 072 054130,10202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051373,00373,000,00373,00373,0000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 754,801 754,80+9,921 754,801 754,8011 7551 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,20281,200,00281,20281,2000250,10402,30
ENERGOAQUABAAENRGACS0008419750810,00810,000,00810,00810,004536 450666,20902,70
EUROVIA CSBAASTASZCS00050228541 860,001 860,00+6,101 860,001 860,0060111 6001 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
GUMOTEXBAAGUMOTCZ0005086751483,40483,50+0,02483,40531,7000483,40950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 040,002 010,10-4,282 010,102 040,0094190 3661 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 288,701 288,700,001 288,701 288,7000966,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908188,50188,50-0,78188,50188,5000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001550,10550,10-0,01550,10550,1031 650510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904132,10145,30+9,99132,10145,3000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753837,80852,10-2,28837,80852,1000743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657814,00814,00+0,49814,00814,001814650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 521,002 521,000,002 521,002 521,00002 052,002 625,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158380,30380,40+0,07380,30380,4000370,10443,50
JIHOSTROJBAAJIHSTCS0005036367136,10136,100,00136,10136,100057,00146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955312,80312,800,00312,80312,8000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 116,003 126,50+0,853 116,003 126,50002 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 250,004 250,000,004 250,004 250,00003 400,304 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 577,801 577,800,001 577,801 577,80001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 390,002 390,000,002 390,002 390,00002 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,701062756,0062,70
KAROSERIABAAAVIABCS0005032150455,00455,000,00455,00455,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 120,003 120,000,003 120,003 120,00002 179,003 120,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 638,402 699,00+3,072 638,402 699,001437 4222 240,203 417,40
KOVOSVITBAAKOSVICS0005004464452,20452,20-9,74452,20452,201452351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335186,6086,600,0086,6086,60151 29986,00164,00
K-T-V INVESTBAAKOTVACZ0009048955441,20441,200,00441,20441,2000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 750,001 750,00+2,941 750,001 750,00001 100,001 750,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251882,80882,800,00882,80882,8000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853680,00680,00-1,13680,00680,002416 320571,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804387,80387,800,00387,80387,8000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 061,101 062,10+0,341 061,101 062,10001 058,501 520,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,3029,300,0029,3029,300022,6034,90
MADETABAAJIMLECS0008420550750,00750,00-5,13750,00750,002115 750496,10846,00
MEDICAMENTABAAMEDIKCZ0008455755565,10565,100,00565,10565,1000352,00572,00
MEOPTA PŘEROVBAAMEOPTCS0005008960106,90106,90-0,09106,90106,9000102,60179,00
METALIMEXBAAMETLXCS00084124582 343,502 343,50-0,102 343,502 343,50001 720,002 377,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759917,00917,000,00917,00917,0000330,00917,00
MOTORPALBAAMOTORCZ0005084558372,00381,50+2,55372,00381,5000240,00462,00
NKT CABLESBAAKABKLCZ0005082255706,10706,100,00706,10706,1053 531603,00760,00
OKDBAAOKDCZ0005100651366,10366,10-1,05366,10366,109534 780199,70399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558262,60262,600,00262,60262,6000175,40278,40
O2 C.R.BAATELECCZ0009093209329,00327,20-0,03327,20330,001 644541 478245,00359,00
PARAMOBAAPARAMCZ0005091355570,00570,00-3,22570,00570,0042 280442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958121,00110,000,00110,00121,0014416 72091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 416,0014 191,00-2,0513 901,3014 416,0054765 76813 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 400,001 400,100,001 400,001 400,1000840,801 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652237,00237,000,00237,00237,0000100,20261,40
POŠT.TISK.CENINBAAPTCENCZ00084392542 075,002 049,50-1,222 049,502 075,00001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,00638,10-0,48635,00638,108352 730588,00830,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 032,003 035,60+0,113 032,003 035,60002 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 852,002 852,000,002 852,002 852,00002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154165,60165,600,00165,60165,600099,10202,00
RMS MEZZANINEBAAPVTCS00084162511 670,001 670,00-7,221 670,001 670,0046 6801 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 202,001 202,00+0,721 202,001 202,0044 808500,001 580,00
SČ ARMATURKABAASCARMCS0005003854145,50145,500,00145,50145,5000115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 350,002 331,80+1,362 325,102 350,10002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 650,002 650,100,002 650,002 650,10002 646,803 655,00
SELGENBAASELGECZ0009033650761,10761,10+1,46761,10761,1021 522253,20761,10
SETUZABAASETUZCZ0008460052340,60350,00+2,57340,60350,0000281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 250,001 330,00+2,301 250,001 330,00133174 890756,401 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458758,00758,00+0,13758,00758,0000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259311,00331,20+9,99311,00331,2000285,30500,00
SM ENERGETIKABAASMENGCZ00050783523 334,703 334,70-1,853 334,703 334,7013 3353 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 525,002 525,00+1,002 525,002 525,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251890,00890,000,00890,00890,0010492 560560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300101,10101,100,00101,10101,100091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952759,00732,20-1,46732,20759,00148112 010550,00775,00
SPOLANABAASPOLACS000842495864,0064,00+1,4264,0064,000056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858161,20161,10-3,64161,10161,20426 770140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753179,60181,200,00179,60181,2000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 932,001 932,00+1,471 932,001 932,00001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 290,004 290,000,004 290,004 290,00003 060,804 290,00
SUBTERRABAASBTERCS00050230501 116,901 113,50-1,021 113,501 116,9000910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354175,00175,00+2,88175,00175,0017630 800129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 420,001 420,000,001 420,001 420,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 160,001 160,000,001 160,001 160,004552 200483,401 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 152,001 152,00-4,631 152,001 152,002629 9521 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,000,00130,00130,000087,30140,80
TOMABAATOMACZ0005088559286,50286,60+2,35286,50286,600096,00331,10
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
UNIPETROLBAAUNIPECZ000909150080,5079,80-0,8676,1080,9013 9611 111 35955,6080,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308167,10167,100,00167,10167,1000134,40177,00
UNITED ENERGYBAAPSZTECS00084586591 720,001 720,000,001 720,001 720,00001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 740,502 740,50-0,012 740,502 740,50410 9622 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.BAAJIPCZ000500585026,7026,70+0,7526,7026,7063616 98115,7028,00
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 241,601 241,600,001 241,501 241,6000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855823,1023,100,0023,1024,402 33754 92616,0025,00
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.PARDUBICBAAVOKPACZ0009064150231,50231,50+0,12231,50231,5000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657201,10201,10-6,72201,10201,105010 055171,20262,00
VULKANBAAVULKACZ0005100453274,00274,10+0,14274,00274,1000233,30374,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550131,6031,600,0031,6031,600026,1034,20
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 826,504 850,00+4,234 826,504 850,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152395,20392,00-2,00392,00395,206525 576300,00424,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 275,101 280,00+0,381 275,101 280,00001 083,101 870,00