zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 18:47
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 18.10.2004

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.

17.09.200415.10.2004
19.10.200417.11.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852335,70336,20+0,23335,70336,2000165,60386,90
AMMANN CRBAASTVSTCS0005003755337,00340,00+0,65337,00340,0000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257321,00321,000,00321,00321,0000292,80366,00
AVIABAAAVIACS000502075935,6035,60+1,7135,6035,60702 49220,9037,00
BMTBAABMTBOCS0005030758379,80401,20+5,21379,80401,2000334,10500,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607230,10230,100,00230,10230,10153 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 350,101 350,10-1,811 350,101 350,101418 9011 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009351,00351,00-1,62351,00351,00258 775295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207360,00360,00-0,33360,00360,00207 200292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201287,80287,800,00287,80287,8000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 125,003 125,000,003 125,003 125,10003 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.PLAVBABAACSNAPCZ0008413556485,50485,500,00485,50485,502110 196469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275513 490,0013 490,00+2,6213 490,0013 490,00226 9807 550,0013 490,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 025,201 025,200,001 025,201 025,3000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,00432,10+0,23432,00432,10299129 188287,20522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752299,00299,00+5,09299,00299,0010029 900207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457280,50281,00+0,14280,50291,0011833 584171,00302,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574164,5064,000,0064,0064,50503 22055,00127,40
ČEZ, A.S.BAACEZCZ0005112300265,80255,70-4,19255,70265,8014 2863 716 450130,10278,00
ČKD KUTNÁ HORABAACKDKHCS0005008051341,00342,10+0,29341,00342,1000314,20407,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 650,001 650,000,001 650,001 650,00001 544,101 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353349,00349,000,00349,00349,0000250,10359,00
ENERGOAQUABAAENRGACS0008419750730,00800,00+9,58730,00800,0000666,20902,70
EUROVIA CSBAASTASZCS00050228542 126,602 121,00+13,182 121,002 126,60100212 5201 340,002 121,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365518 430,0018 430,00+0,7118 430,0018 430,0047864 61213 500,0018 430,00
GUMOTEXBAAGUMOTCZ0005086751526,90579,50+4,30526,90579,5000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 065,002 070,50+0,262 065,002 070,50001 951,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 255,501 260,600,001 255,501 260,6000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001700,00700,00+10,93700,00700,0042 800515,10728,20
JÁCHYMOV PMBAALAZJACS0008446753910,00910,00+4,95910,00910,0000743,101 050,10
JÄKL KARVINÁBAAJAKKACZ0005084657820,00820,10+3,78820,00820,1000661,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 442,102 442,10-0,072 442,102 442,10512 2112 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 880,002 880,000,002 880,002 880,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367178,60178,60+5,05178,60178,600071,30178,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955293,50293,600,00293,50293,6000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 098,003 098,000,003 098,003 098,00002 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 410,001 410,00+0,631 410,001 410,0022 8201 401,101 677,80
KABLO ELEKTROBAAKABLOCS00050341562 653,302 709,00+2,092 653,302 709,00002 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700057,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,10+0,02450,00450,1000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 400,004 400,000,004 400,004 400,00002 403,004 400,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 955,802 979,90+0,512 955,802 989,60124367 2372 240,203 417,40
KOVOSVITBAAKOSVICS0005004464427,90413,70-1,80413,70427,9000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351100,00100,000,00100,00100,00141 40086,00138,50
K-T-V INVESTBAAKOTVACZ0009048955396,50415,80+4,86396,50415,8000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,101 800,100,001 800,101 800,10001 200,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251817,80817,800,00817,80817,8000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853747,50747,500,00747,50758,5000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804414,50414,50+3,62414,50414,5000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 380,001 380,000,001 380,001 380,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,1028,100,0028,1028,100024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755483,40483,400,00483,40483,4000352,00621,60
METALIMEXBAAMETLXCS00084124582 500,002 500,000,002 500,002 500,00001 720,002 545,00
MINERVA BOSKOVICEBAAMIRVACS0005005552209,50209,500,00209,50209,5000157,40230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,100,00919,10919,1000331,001 011,00
MOTORPALBAAMOTORCZ0005084558383,50386,10+5,29383,50386,1000240,00463,00
NKT CABLESBAAKABKLCZ0005082255734,20734,20+2,24734,20734,2000612,80760,00
OKDBAAOKDCZ0005100651388,30390,70+0,56388,30395,00867342 782265,00399,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558305,00307,50+4,23305,00307,5000180,10307,50
O2 C.R.BAATELECCZ0009093209335,90335,00-1,64334,20338,00948318 899245,00359,00
PARAMOBAAPARAMCZ0005091355757,50743,10-0,86743,00757,5000442,20755,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,00+2,32110,00110,00363 96091,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886914 418,2014 296,70-0,8514 296,7014 418,2042603 40513 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 511,001 511,00-4,391 511,001 511,003860 332922,401 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652262,00263,00+0,38262,00263,0000107,10263,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158602,60602,60-7,29602,60602,60127 231572,00815,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 191,503 191,50+3,783 191,503 191,50002 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 451,103 451,100,003 451,103 451,10002 541,203 451,10
PSVSBAAPRSVOCZ00051115001 314,001 314,000,001 314,001 314,001013 1401 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154161,20161,200,00161,20161,206967105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 700,001 700,00-2,851 700,001 700,0035 1001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 414,001 501,00+6,251 414,001 501,0000580,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 410,002 410,000,002 410,002 410,0024 8202 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 942,902 942,90-3,512 942,903 000,00002 646,803 655,00
SELGENBAASELGECZ00090336501 000,001 000,00+2,031 000,001 000,001616 000356,001 000,00
SETUZABAASETUZCZ0008460052385,10385,10-4,93385,10385,1093 466282,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 450,001 410,00-0,031 410,001 450,0090130 100790,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00213,90
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458737,60737,60-1,81737,60737,6042 950573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259308,40311,00+0,84308,40311,3000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 414,003 414,000,003 414,003 414,0026 8283 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 765,002 765,100,002 765,002 765,10002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251835,00835,00+1,99835,00835,003125 885560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230070,0070,00+1,5970,0070,0045031 50068,90238,60
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952773,40777,80+0,97768,00777,801 7471 316 042550,00799,00
SPOLANABAASPOLACS000842495869,1069,10+1,9169,1069,100056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858183,30189,10+3,27183,30189,104 014758 978140,60189,10
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,60+1,25185,60185,6000168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782531 950,001 945,00-2,871 945,001 950,00815 5801 825,002 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 054,201 057,80+0,331 054,201 057,8000910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354180,00180,00-7,21180,00180,00193 420140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 612,001 613,00+0,061 612,001 613,00001 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 273,001 274,00+0,071 273,001 274,0000719,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 212,501 231,00+1,691 212,501 231,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351120,00127,00+5,83120,00127,0000101,10140,80
TOMABAATOMACZ0005088559351,10351,00-0,56351,00360,0019568 848155,10353,00
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
UNIPETROLBAAUNIPECZ000909150088,0088,90+1,2588,0089,404 371388 07755,6088,90
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308178,00178,00-3,78178,00178,0000136,00185,00
UNITED ENERGYBAAPSZTECS00084586591 819,001 819,000,001 819,001 819,00001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 900,002 900,00-2,792 900,002 900,0025 8002 341,002 983,40
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 951,003 951,000,003 951,003 951,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658272,40272,200,00272,20275,7000261,60330,30
VET ASSETS A.S.BAAJIPCZ000500585048,9056,80+9,6548,9056,802 308130 32315,7084,70
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
VÍTKOVICEBAAVITKOCZ000509855826,9027,20+1,1126,7028,0012 614350 39416,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850393,00393,000,00393,00393,0000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353420,60420,600,00420,60420,6000200,50450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,70240,700,00240,70240,7000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657231,10231,20+0,04231,10231,2000180,70262,00
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 400,005 400,000,005 400,005 400,00004 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 770,004 770,00-4,604 770,004 770,00523 8503 475,205 000,00
ŽĎASBAAZDASCS0005031152442,50443,00-0,40442,50445,5014263 019310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 375,001 375,00+3,961 375,001 375,001622 0001 083,101 805,00