zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 5:31
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 23.09.2004

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.

24.08.200422.09.2004
24.09.200425.10.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852357,50357,500,00357,50357,5000165,60386,90
AMMANN CRBAASTVSTCS0005003755350,00350,000,00350,00350,0000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257350,00350,000,00350,00350,0000292,80366,00
AVIABAAAVIACS000502075930,1030,10-9,0630,1030,101545219,0037,00
BMTBAABMTBOCS0005030758366,10366,100,00366,10366,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,10230,00-4,20230,00240,105412 662193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454827,80827,800,00827,80827,8000581,10862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 378,301 378,300,001 378,301 378,30001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009366,70366,700,00366,70366,7000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207350,00350,00+3,58350,00350,00144 900292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201291,20291,20+1,78291,20291,2092 621251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 153,503 153,50+0,393 153,503 153,50003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134576 495,006 495,00+4,746 495,006 495,00319 4854 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556480,10480,10+0,41480,10480,1000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275512 200,0012 200,00+1,6612 200,0012 200,00336 6007 255,1012 200,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,001 010,00+0,241 010,001 010,0011 010864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607440,20441,00-0,98421,20441,00489212 493274,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752306,00305,00-0,32305,00306,008425 644207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457284,00275,00-0,72275,00284,007922 031160,20287,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574175,6074,00+3,4973,1075,6073554 56655,00127,40
ČEZ, A.S.BAACEZCZ0005112300238,50238,90-0,78236,20240,004 2961 023 375130,10240,80
ČKD KUTNÁ HORABAACKDKHCS0005008051374,70374,70+0,02374,70374,7000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 812,401 799,70-0,211 799,701 812,40001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353301,20301,200,00301,20301,2000250,10359,00
ENERGOAQUABAAENRGACS0008419750806,00806,000,00806,00806,0000666,20902,70
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
GUMOTEXBAAGUMOTCZ0005086751550,00550,00+4,16550,00550,0000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 000,502 000,500,002 000,502 000,50001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 264,401 264,400,001 264,401 264,4000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001526,50526,500,00526,50526,501527510,00728,20
JÁCHYMOV PMBAALAZJACS0008446753929,50929,500,00929,50929,5000743,101 050,50
JÄKL KARVINÁBAAJAKKACZ0005084657810,10795,10+0,64795,10810,1000650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 630,002 630,00+0,952 630,002 630,00002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 865,002 865,000,002 865,002 865,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367146,70147,00+0,61146,70147,000065,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955286,30286,30+0,06286,30286,30154 295282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 111,203 111,20-0,443 111,203 111,2026 2222 614,103 175,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 511,201 511,20-5,871 511,201 511,2023 0221 476,001 850,00
KABLO ELEKTROBAAKABLOCS00050341563 502,503 450,00-2,813 450,003 625,00002 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,000,00450,00450,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 266,004 266,000,004 266,004 266,00002 350,004 307,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 800,002 810,00-1,402 754,502 850,0055153 8642 240,203 417,40
KOVOSVITBAAKOSVICS0005004464551,20551,20+4,99551,20551,201551351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335191,2091,200,0091,2091,20141 27786,00151,40
K-T-V INVESTBAAKOTVACZ0009048955401,20401,200,00401,20401,2000385,30510,00
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.BAALATEPCS0008422853717,80717,80+0,81717,80717,8042 871577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804405,30405,30-1,00405,30405,3000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 105,001 105,00-7,491 105,001 105,0044 4201 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,7029,50+0,3428,7029,500024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755486,10486,10-9,98486,10486,102972352,00621,60
MEOPTA PŘEROVBAAMEOPTCS00050089600,000,000,000,000,00000,000,00
METALIMEXBAAMETLXCS00084124582 470,002 475,00+0,202 470,002 490,00001 720,002 475,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,100,00919,10919,1000330,001 000,00
MOTORPALBAAMOTORCZ0005084558428,70428,70-1,60428,70428,7000240,00463,00
NKT CABLESBAAKABKLCZ0005082255715,10715,100,00715,10715,1075 006606,50760,00
OKDBAAOKDCZ0005100651384,20390,00+1,50384,10390,0015660 506235,00399,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558283,20284,10+4,37283,20284,1000180,10284,30
O2 C.R.BAATELECCZ0009093209339,00330,00-2,65329,30339,00467155 847245,00359,00
PARAMOBAAPARAMCZ0005091355717,50720,00+0,34717,50720,0000442,20755,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958111,10111,10-4,30111,10111,10283 11193,40119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 765,0014 711,00-1,2614 711,0014 765,0019280 34313 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 650,001 650,00+6,101 650,001 650,00562900 064922,401 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652230,10230,100,00230,10230,1000107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158641,20641,30-4,68638,30641,303119 856588,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 112,103 112,10-1,243 112,103 112,10515 5612 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 908,102 908,10-4,312 908,102 908,1025 8162 541,203 193,60
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154165,60165,60+0,06165,60165,6000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 757,301 757,300,001 757,301 757,30001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 430,001 500,10+5,261 430,001 500,1000500,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 437,802 437,80+3,732 437,802 437,80002 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 470,001 450,100,001 450,101 470,00107157 091761,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00225,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458750,00750,000,00750,00750,0000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259342,10342,100,00342,10342,1000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 314,703 316,00+0,053 314,703 316,00003 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 782,402 782,400,002 782,402 782,40002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251817,60817,60+1,10817,60817,6000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230091,0091,00-7,3391,0091,00999 00991,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952766,30771,10+0,77766,30775,0037 33128 208 811550,00799,00
SPOLANABAASPOLACS000842495867,1067,10-2,7567,1067,100056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858162,70162,00-1,87160,10165,1031050 821140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,40186,40-0,16186,40186,40101 864168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 970,001 970,00+1,541 970,001 970,00001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 170,104 170,100,004 170,104 170,10003 060,804 310,00
SUBTERRABAASBTERCS00050230501 109,101 055,60-1,451 055,601 109,1000910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354187,50179,70-5,42179,70190,005710 667140,00190,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 600,101 675,10+4,681 600,101 675,10001 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 181,201 181,20+0,351 181,201 181,2000680,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 265,001 265,000,001 265,001 265,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,000087,30140,80
TOMABAATOMACZ0005088559320,00320,00+3,19320,00320,00144 480134,10331,10
TRANZABAATRANZCZ000507635680,0086,00+9,9780,0086,000071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150087,9086,700,0086,4087,901 06392 36955,6087,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308177,10177,10+4,73177,10177,1000136,00179,10
UNITED ENERGYBAAPSZTECS00084586591 690,001 690,000,001 690,001 690,00711 8301 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.BAAJIPCZ000500585057,0055,00+5,1648,9057,5012 148645 88415,7055,00
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 650,101 650,100,001 650,101 650,1011 6501 450,101 650,10
VÍNO MIKULOVBAAVINOMCS0008465159950,50950,50-0,05950,50950,5076 654781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855827,7026,50-3,6326,5028,0010 251282 91816,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850388,00388,00-1,77388,00388,0000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353408,00408,00+0,24408,00408,0000200,20450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150244,30243,00-1,05243,00244,30430104 529205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657231,20231,200,00231,20231,2000171,20262,00
VULKANBAAVULKACZ0005100453283,20283,300,00283,20283,3000233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550133,2033,50+1,5133,2033,500027,0034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 400,003 400,000,003 400,003 400,00002 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 000,005 001,00-3,824 800,105 001,00734 6024 183,905 970,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 790,004 790,000,004 790,004 790,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152415,10420,50+0,11415,10421,0014058 549310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 310,001 310,000,001 310,001 310,00001 083,101 870,00