zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 12:16
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 22.09.2004

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.

23.08.200421.09.2004
23.09.200422.10.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852357,50357,500,00357,50357,5000165,60386,90
AMMANN CRBAASTVSTCS0005003755350,00350,000,00350,00350,0031 050245,10350,00
ATAS NÁCHODBAAATSNACS0005028257350,00350,00+4,97350,00350,00134 550292,80366,00
AVIABAAAVIACS000502075933,1033,100,0033,1033,100019,0037,00
BMTBAABMTBOCS0005030758366,10366,100,00366,10366,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,10240,10-2,00240,10240,10122 881193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454752,60827,80+9,99752,60827,8000581,10862,00
BRISK TÁBORBAABRITACZ0005074856900,00950,00+5,55900,00950,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 378,301 378,300,001 378,301 378,30001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009366,70366,70-3,80366,70366,70155 501295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207359,00337,90-5,87336,70359,0000292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201291,20286,100,00286,10291,2000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 141,103 141,10-1,843 141,103 141,101443 9753 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.PLAVBABAACSNAPCZ0008413556478,10478,10-6,69478,10478,10146 693469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 411,5012 000,000,0011 400,0012 000,0014165 6127 255,1012 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 007,501 007,50+0,231 007,501 007,5033 023864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607447,80445,40-0,58445,40447,80230102 785274,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752306,00306,00-5,99306,00306,00309 180207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457273,00277,00-2,46273,00284,007520 775160,20287,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574175,6071,50-5,4271,5080,0039430 17455,00127,40
ČEZ, A.S.BAACEZCZ0005112300232,90240,80+3,39232,00240,8013 8443 279 062130,10240,80
ČKD KUTNÁ HORABAACKDKHCS0005008051374,30374,60-3,94374,30374,6000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 821,201 803,60-0,301 803,601 821,20001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353301,00301,20+0,06301,00301,2000250,10359,00
ENERGOAQUABAAENRGACS0008419750806,00806,00-0,49806,00806,00108 060666,20902,70
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 300,0016 300,000,0016 300,0016 300,000013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751480,00528,00+10,00480,00528,0000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 000,502 000,50-7,932 000,502 000,50612 0031 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 264,401 264,400,001 264,401 264,4000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001526,50526,500,00526,50526,5000510,00728,20
JÁCHYMOV PMBAALAZJACS0008446753929,50929,500,00929,50929,5000743,101 050,50
JÄKL KARVINÁBAAJAKKACZ0005084657790,00790,00+3,93790,00790,0021 580650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 610,002 605,00-0,762 605,002 610,001128 6902 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 865,002 865,000,002 865,002 865,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367146,10146,10+0,34146,10146,1071 02365,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955286,00286,100,00286,00286,1000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 130,603 125,00+0,803 125,003 130,60002 614,103 175,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 605,601 605,600,001 605,601 605,60001 476,001 850,00
KABLO ELEKTROBAAKABLOCS00050341563 500,003 550,00+1,423 499,903 550,0095332 7472 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,000,00450,00450,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 266,104 266,00-0,954 266,004 266,10002 350,004 307,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 885,002 850,00-1,382 796,502 885,00191543 7192 240,203 417,40
KOVOSVITBAAKOSVICS0005004464505,60525,00+4,74505,60525,6000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351100,0091,20-4,6091,20100,0033433 27786,00151,40
K-T-V INVESTBAAKOTVACZ0009048955392,20401,20+2,34392,20401,2000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 801,001 801,000,001 801,001 801,00001 141,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251900,00900,000,00900,00900,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853712,00712,000,00712,00717,8000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804401,20409,40+2,04401,20409,4000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 194,501 194,500,001 194,501 194,50001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,0029,40+5,0028,0029,400024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755540,00540,000,00540,00540,0000352,00621,60
MEOPTA PŘEROVBAAMEOPTCS00050089600,000,000,000,000,00000,000,00
METALIMEXBAAMETLXCS00084124582 470,002 470,00+3,342 470,002 470,0059145 7301 720,002 474,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,10-8,09919,10919,1065 515330,001 000,00
MOTORPALBAAMOTORCZ0005084558435,70435,70-5,89435,70435,704017 428240,00463,00
NKT CABLESBAAKABKLCZ0005082255715,10715,10+0,35715,10715,1075 006606,50760,00
OKDBAAOKDCZ0005100651382,00384,20+0,28381,10390,00548210 013235,00399,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558277,80272,20-4,25272,10277,8018350 076180,10284,30
O2 C.R.BAATELECCZ0009093209335,00339,00-0,29328,50339,001 226410 800245,00359,00
PARAMOBAAPARAMCZ0005091355717,50717,500,00717,50717,5000442,20755,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958116,10116,10+0,43116,10116,100093,40119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 950,0014 900,000,0014 900,0014 950,0021313 45013 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 555,001 555,000,001 555,001 555,005283 028922,401 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652230,10230,100,00230,10230,107016 107107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158670,70672,80+0,31670,70672,8000588,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 151,203 151,20-3,783 151,203 151,20412 6052 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 039,103 039,100,003 039,103 039,10002 541,203 193,60
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154165,50165,500,00165,50165,5000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 749,501 757,30-0,151 749,501 757,30001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 425,101 425,10-9,931 425,101 425,10811 401500,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 350,102 350,100,002 350,102 350,1024 7002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ0009033650930,00930,000,00930,00930,0000283,00930,00
SETUZABAASETUZCZ0008460052356,00356,000,00356,00356,0000282,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 450,201 450,20-0,321 450,201 490,006190 412761,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00225,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458750,00750,00+2,58750,00750,0064 500573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259342,10342,100,00342,10342,1000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 314,303 314,30+0,023 314,303 314,3039 9433 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 782,402 782,400,002 782,402 782,40002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251808,70808,700,00808,70844,6000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230098,2098,200,0098,2098,200091,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952763,50765,20+0,39762,50770,009 6157 254 025550,00799,00
SPOLANABAASPOLACS000842495865,9069,00+4,5465,9069,005 456364 45756,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858168,50165,10-1,31161,50168,50918154 327140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753181,20186,70+6,50181,20186,7000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 940,001 940,00-1,521 940,001 940,00611 6401 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 170,104 170,100,004 170,104 170,10003 060,804 310,00
SUBTERRABAASBTERCS00050230501 071,201 071,20+0,421 071,201 071,2066 427910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354187,20190,00+1,49187,20190,0000140,00190,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 600,001 600,100,001 600,001 600,10001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 177,001 177,00-0,351 177,001 177,0078 239680,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 265,001 265,000,001 265,001 265,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,000087,30140,80
TOMABAATOMACZ0005088559310,10310,10-3,09310,10310,107322 637134,10331,10
TRANZABAATRANZCZ000507635678,2078,20+9,9878,2078,200071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150087,0086,70-0,3486,5087,506 832594 06955,6087,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308169,20169,10-4,51169,10169,2017629 774136,00179,10
UNITED ENERGYBAAPSZTECS00084586591 700,101 690,00-3,421 690,001 700,104271 1321 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 973,402 973,400,002 973,402 973,40002 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.BAAJIPCZ000500585052,3052,30+8,5051,3052,508 882464 91915,7052,30
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 MIKULOVBAAVINOMCS0008465159951,00951,000,00951,00951,0032 853781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855828,0027,50-1,7827,4028,902 60773 27516,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850395,10395,00+2,46395,00395,1013553 330310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353409,10407,00-1,28407,00409,10104 081200,20450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150245,60245,600,00245,60245,6000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657225,60231,20+2,61225,60231,2000171,20262,00
VULKANBAAVULKACZ0005100453283,20283,30+0,03283,20283,3000233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550133,0033,000,0033,0033,001 76458 21227,0034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 400,003 400,00-0,023 400,003 400,0026 8002 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 200,005 200,000,005 200,005 200,0015 2004 183,905 970,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 795,004 790,00-0,104 790,004 795,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152430,00420,00-6,66413,30430,0013657 563310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 310,001 310,000,001 310,001 310,001013 1001 083,101 870,00