zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 9:42
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 19.08.2004

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.

20.07.200418.08.2004
20.08.200420.09.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852351,50351,50-3,96351,50351,50217 382146,00386,90
AMMANN CRBAASTVSTCS0005003755292,10298,30+2,12292,10298,3000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257335,60335,600,00335,60335,6000292,80366,00
AVIABAAAVIACS000502075928,1028,100,0028,1028,100019,0037,00
BMTBAABMTBOCS0005030758391,00391,10+0,23391,00391,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607230,10230,10-5,11230,10230,1061 381193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454790,00760,00+5,54760,00790,0096 960577,50862,00
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. CAPITALBFAPRVSTCZ0009094009379,50379,500,00379,50379,5000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207331,20331,200,00331,20331,2000272,20386,10
CONCORDIA INV.IFBFACONIFCZ0008021201275,00300,00+3,98275,00300,0024870 850251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,503 200,50+3,173 200,503 200,50003 010,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,00-7,89700,00700,00107 000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134575 805,005 805,000,005 805,005 805,00004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556522,40522,40+0,01522,40522,40126 269469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 651,2010 651,20-6,1510 651,2010 651,20110 6517 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156976,40976,40+1,61976,40976,4000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,50432,20+0,02432,20433,00855369 700271,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752272,50271,00-0,55271,00272,5000207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457256,10255,000,00255,00256,104812 269134,70272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574176,2076,20+1,0676,2076,20151 14355,00127,40
ČEZ, A.S.BAACEZCZ0005112300199,70198,00+1,02192,00199,8021 4674 216 510130,10202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051373,50373,50+0,13373,50373,5000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 755,001 755,00+0,011 755,001 755,00001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,20300,00+6,68281,20300,0000250,10402,30
ENERGOAQUABAAENRGACS0008419750810,00810,000,00810,00810,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 860,001 860,000,001 860,001 860,00001 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
GUMOTEXBAAGUMOTCZ0005086751495,50495,50+2,48495,50495,5000483,40950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 025,102 022,50+0,611 958,902 025,10001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 288,701 288,700,001 288,701 288,7000966,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908188,50188,500,00188,50188,5000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001550,10550,100,00550,10550,1094 951510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904145,30145,300,00145,30145,3000110,00197,00
JÁCHYMOV PMBAALAZJACS0008446753852,10852,100,00852,10852,1054 261743,101 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657814,00814,000,00814,00814,001814650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 521,002 550,00+1,152 521,002 550,00002 052,002 625,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158380,30380,400,00380,30380,4000370,10443,50
JIHOSTROJBAAJIHSTCS0005036367136,10136,100,00136,10136,100057,00146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955312,80312,800,00312,80312,8000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 126,503 126,500,003 126,503 126,50002 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 HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150455,00455,000,00455,00455,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 120,003 120,000,003 120,003 120,00002 179,003 120,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 699,002 683,50-0,572 670,302 699,00222595 9442 240,203 417,40
KOVOSVITBAAKOSVICS0005004464452,20452,200,00452,20452,2000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335186,6086,600,0086,6086,60302 59886,00164,00
K-T-V INVESTBAAKOTVACZ0009048955441,20441,200,00441,20441,2000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 750,001 750,000,001 750,001 750,00001 100,001 750,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251882,80882,800,00882,80882,8000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853680,00701,20+3,11680,00701,2000571,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804387,80400,60+3,30387,80403,6000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 063,001 063,00+0,081 063,001 063,00001 058,501 520,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,3029,300,0029,3029,300022,6034,90
MADETABAAJIMLECS0008420550750,50751,00+0,13750,50751,003526 278496,10846,00
MEDICAMENTABAAMEDIKCZ0008455755565,10565,100,00565,10565,1000352,00572,00
MEOPTA PŘEROVBAAMEOPTCS0005008960106,90107,00+0,09106,90107,0000102,60179,00
METALIMEXBAAMETLXCS00084124582 343,502 343,500,002 343,502 343,50001 720,002 377,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759917,00917,000,00917,00917,0000330,00917,00
MOTORPALBAAMOTORCZ0005084558381,30381,30-0,05381,30381,30207 626240,00462,00
NKT CABLESBAAKABKLCZ0005082255706,10706,100,00706,10706,1053 531603,00760,00
OKDBAAOKDCZ0005100651366,00366,00-0,02366,00366,003010 980199,70399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558255,10255,00-2,89255,00255,1016241 320175,40278,40
O2 C.R.BAATELECCZ0009093209328,30328,50+0,39328,30330,002 475815 735245,00359,00
PARAMOBAAPARAMCZ0005091355570,00570,000,00570,00570,0042 280442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,00555091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 279,8013 851,00-2,3913 851,0014 279,802293 220 04213 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 400,001 400,000,001 400,001 400,0000840,801 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652237,00237,000,00237,00237,0000100,20261,40
POŠT.TISK.CENINBAAPTCENCZ00084392542 049,502 049,500,002 049,502 049,50001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,20641,20+0,48635,20641,2000588,00830,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 033,303 033,30-0,073 033,303 033,30515 1672 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 852,002 880,00+0,982 852,002 900,00002 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 735,001 735,00+3,891 735,001 735,00001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 261,001 271,10+5,741 261,001 271,1000500,001 580,00
SČ ARMATURKABAASCARMCS0005003854138,40138,40-4,87138,40138,405692115,10191,00
SČ ENERGETIKABAASEVENCZ00050780552 350,002 350,00+0,782 350,002 350,001125 8502 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 650,002 750,00+3,762 650,002 750,00002 646,803 655,00
SELGENBAASELGECZ0009033650761,10761,100,00761,10761,1000253,20761,10
SETUZABAASETUZCZ0008460052345,00341,20-2,51341,20345,00175 819281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 290,501 290,70-2,951 290,501 290,7000756,401 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458758,50758,50+0,06758,50758,5000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259330,10330,10-0,33330,10330,1000285,30500,00
SM ENERGETIKABAASMENGCZ00050783523 334,403 334,400,003 334,403 334,4026 6693 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 525,002 525,000,002 525,002 525,00002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251857,50863,30-3,00857,50863,3000560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300101,10101,100,00101,10101,100091,00260,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952760,00735,00+0,38735,00760,00192145 320550,00775,00
SPOLANABAASPOLACS000842495863,0063,00-1,5663,0063,00734 59956,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858166,60166,60+3,41166,60166,6000140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753181,20181,200,00181,20181,2000174,60280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 905,001 904,00-1,441 904,001 905,0047 6181 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 290,004 290,000,004 290,004 290,00003 060,804 290,00
SUBTERRABAASBTERCS00050230501 113,501 113,500,001 113,501 113,5066 680910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354175,00175,000,00175,00175,0000129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 420,001 420,000,001 420,001 420,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 160,001 160,000,001 160,001 160,0000483,401 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 185,001 222,10+6,081 185,001 229,70001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351130,00130,000,00130,00130,000087,30140,80
TOMABAATOMACZ0005088559281,20281,20-1,88281,20281,20287 87496,00331,10
TRANZABAATRANZCZ000507635687,4087,40-9,8987,4087,40151 31187,40132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150080,0080,00+0,2580,0080,404 223338 70055,6080,50
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 740,502 740,500,002 740,502 740,5038 2222 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 100,004 100,000,004 100,004 100,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658304,00304,00-0,52304,00304,00144 256245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585026,9026,90+0,7426,9026,904 398118 30615,7028,00
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 241,601 231,60-0,801 231,601 241,6000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855822,9024,00+3,8922,9024,003 33779 18816,0025,00
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.PARDUBICBAAVOKPACZ0009064150231,50231,500,00231,50231,50153 473205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657215,60215,60+7,21215,60215,6000171,20262,00
VULKANBAAVULKACZ0005100453274,00300,50+9,63274,00300,5000233,30374,00
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 850,004 850,000,004 850,004 850,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152400,10400,00+2,04400,00400,106024 003300,00424,00
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 280,001 280,100,001 280,001 280,10001 083,101 870,00