zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 8:22
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 22.10.2004

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.

22.09.200421.10.2004
25.10.200422.11.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852352,20356,00+1,71352,20356,0000165,60386,90
AMMANN CRBAASTVSTCS0005003755330,00342,10+3,66330,00342,1000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257321,00321,000,00321,00321,0000292,80366,00
AVIABAAAVIACS000502075940,4040,40+6,3140,4040,4032012 92820,9040,40
BMTBAABMTBOCS0005030758415,60411,000,00411,00415,6000334,10500,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607235,60235,70+0,04235,60235,705813 669195,10269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454818,00818,000,00818,00818,0000581,10862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,00-5,26900,00900,0032 700620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 372,601 372,600,001 372,601 372,60001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009369,10369,10-0,51369,10369,1000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207371,20394,00+9,44371,20394,0017870 041292,40394,00
CONCORDIA INV.IFBFACONIFCZ0008021201287,80287,800,00287,80287,8000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,003 200,000,003 200,003 200,00003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 800,005 800,000,005 800,005 800,00004 600,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556500,00500,000,00500,00500,0000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275513 300,1013 300,10-1,7713 300,1013 300,10113 3007 550,0013 540,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 030,101 030,100,001 030,101 030,1000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607434,80434,80-1,27434,80434,801 050456 540287,20522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752275,60275,600,00275,60275,6000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457290,10290,100,00290,10290,104412 764171,00302,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574167,2075,00-2,5967,1077,8023517 42655,00127,40
ČEZ, A.S.BAACEZCZ0005112300274,60270,00-1,53270,00275,302 816764 281130,10278,00
ČKD KUTNÁ HORABAACKDKHCS0005008051342,00342,100,00342,00342,1000314,20407,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,00001 544,101 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353366,50366,500,00366,50366,5000250,10366,50
ENERGOAQUABAAENRGACS0008419750803,00803,000,00803,00803,0000666,20902,70
EUROVIA CSBAASTASZCS00050228542 337,402 290,00-2,022 290,002 337,40001 340,002 337,40
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365518 680,0018 680,00+0,9718 680,0018 680,0014257 54413 500,0018 680,00
GUMOTEXBAAGUMOTCZ0005086751612,10612,100,00612,10612,1000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 055,502 055,500,002 055,502 055,50001 951,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 270,601 265,000,001 265,001 270,6000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001728,20728,200,00728,20728,2000515,10728,20
JÁCHYMOV PMBAALAZJACS0008446753931,00931,000,00931,00931,0000743,101 050,10
JÄKL KARVINÁBAAJAKKACZ0005084657790,20790,20-3,64790,20790,2086 322661,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 450,002 450,50-8,772 450,002 450,5024 9012 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 880,002 880,000,002 880,002 880,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367170,20170,20+0,05170,20170,20305 10671,30178,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955295,00295,10+0,88295,00295,10216 196282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 165,003 165,00+13,443 165,003 165,00002 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 578,401 578,40+1,171 578,401 578,40001 401,101 677,80
KABLO ELEKTROBAAKABLOCS00050341562 707,802 650,00-1,852 650,002 707,80002 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700057,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,100,00450,00450,1000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 400,004 400,000,004 400,004 400,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 109,303 100,00-0,122 947,903 170,00152468 7852 240,203 417,40
KOVOSVITBAAKOSVICS0005004464414,60411,900,00411,90414,6000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351100,10100,100,00100,10100,100086,00138,50
K-T-V INVESTBAAKOTVACZ0009048955420,00420,00+1,01420,00420,004518 900385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,101 800,100,001 800,101 800,1035 4001 200,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251903,00903,000,00903,00903,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853775,50786,50+1,41775,50786,5000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804414,00414,000,00414,00414,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,001 350,000,001 350,001 350,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,1027,10+1,4927,1027,100024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755533,40533,50+0,11533,40559,8000352,00621,60
METALIMEXBAAMETLXCS00084124582 501,002 600,50+3,972 501,002 600,50001 720,002 600,50
MINERVA BOSKOVICEBAAMIRVACS0005005552212,00212,00+1,19212,00212,00388 056157,40230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,100,00919,10919,1000331,001 011,00
MOTORPALBAAMOTORCZ0005084558442,00442,00+9,95442,00442,0052 210240,00463,00
NKT CABLESBAAKABKLCZ0005082255721,10721,10+0,15721,10721,1032 163612,80760,00
OKDBAAOKDCZ0005100651395,00395,00-0,02394,50395,1019978 588265,00399,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558303,40304,00+0,33303,40304,0000180,10315,00
O2 C.R.BAATELECCZ0009093209337,30336,60-0,26335,20337,301 384466 228245,00359,00
PARAMOBAAPARAMCZ0005091355760,00789,00+6,47760,00789,002015 693442,20789,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,000091,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886914 399,0014 380,00-0,0514 300,0014 506,4069992 55913 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 546,001 552,00-2,751 546,001 552,0069 288922,401 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652263,00263,000,00263,00263,0000107,10263,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158633,40620,00+2,46620,00633,4000572,00815,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 126,703 133,40-2,083 126,703 280,001961 8672 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 451,103 451,100,003 451,103 451,10002 541,203 451,10
PSVSBAAPRSVOCZ00051115001 314,001 314,100,001 314,001 314,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154161,30161,30+0,06161,30161,3000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 650,001 650,00-1,191 650,001 650,0069 9001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 535,001 535,00-2,071 535,001 535,002335 305580,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 510,602 485,00+0,602 485,002 510,60002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 983,502 983,50-0,552 983,503 000,00002 646,803 655,00
SELGENBAASELGECZ0009033650900,00900,00-10,00900,00900,0076 300356,001 000,00
SETUZABAASETUZCZ0008460052386,00401,20+3,99386,00401,2000282,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 500,001 500,00+2,311 500,001 500,001522 500790,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00213,90
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458745,60745,60+0,14745,60745,6085 965573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259311,10330,00+6,07311,10330,1000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 440,003 440,00+0,583 440,003 440,0013 4403 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 725,002 725,10-1,442 725,002 725,10002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251813,00813,00+1,68813,00813,0000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230070,1070,100,0070,1070,100068,90238,60
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952811,10821,10+0,37811,10845,0012099 569550,00821,10
SPOLANABAASPOLACS000842495869,8067,10-3,8667,1069,8014410 04056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858209,00211,400,00197,60220,001 138240 795140,60211,40
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 000,002 000,000,002 000,002 000,0036 0001 825,002 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 057,801 057,800,001 057,801 057,8000910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354190,10190,10+5,61190,10190,10244 562140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 616,001 616,00-2,531 616,001 616,0069 6961 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 272,501 272,500,001 272,501 272,5000719,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 231,001 231,000,001 231,001 231,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351132,30132,30+0,99132,30132,30192 514101,10140,80
TOMABAATOMACZ0005088559361,00361,30+0,36361,00361,505218 787155,10361,30
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
UNIPETROLBAAUNIPECZ000909150091,8092,20+0,2190,9092,405 889540 24955,6092,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308199,50199,50+5,11199,50199,507 0001 396 500136,00199,50
UNITED ENERGYBAAPSZTECS00084586591 877,501 877,500,001 877,501 877,50001 260,001 877,50
VČ ENERGETIKABAAVCENGCZ00050769502 910,002 910,00-5,112 910,002 910,00617 4602 341,003 066,80
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 001,004 001,000,004 001,004 001,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658303,40296,10+1,50296,10303,4000261,60330,30
VET ASSETS A.S.BAAJIPCZ000500585061,7063,00-7,3561,7063,007 680479 84115,7084,70
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 MIKULOVBAAVINOMCS0008465159970,10970,10+1,58970,10970,1065 821781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855828,8028,70+1,0528,3028,902 29265 70916,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850391,50391,500,00391,50391,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353423,10423,100,00423,10423,1000200,50450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,70240,700,00240,70240,7000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657235,60235,600,00235,60235,6000180,70262,00
WIENERBERGER C.P.BAEJICIHCZ000511550139,0039,00+3,7239,0039,000027,2039,00
WIENERBERGER C.P.BAAJICIHCS00084158573 800,003 800,000,003 800,003 800,00002 600,103 800,00
ZČ ENERGETIKABAAZCENGCZ00050773545 000,505 000,500,005 000,505 000,5015 0014 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 770,004 770,000,004 770,004 770,00003 475,205 000,00
ŽĎASBAAZDASCS0005031152447,10447,60-0,31447,10448,1016372 953310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 350,001 350,00+3,561 350,001 350,001520 2501 083,101 805,00