zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 12:15
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 24.08.2004

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.

23.07.200423.08.2004
25.08.200423.09.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852364,50364,50+3,19364,50364,5000150,00386,90
AMMANN CRBAASTVSTCS0005003755271,60290,00+6,77271,60290,0000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257335,60335,600,00335,60335,6000292,80366,00
AVIABAAAVIACS000502075929,0029,00+5,0729,0029,000019,0037,00
BMTBAABMTBOCS0005030758393,00393,10+0,02393,00393,2000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607235,10235,100,00235,10235,107016 457193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454750,10787,10+4,93750,10790,1000577,50862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,0000620,301 150,00
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. HOLDINGBFAPRVZECZ0009089207345,60345,60+4,34345,60345,6000272,20386,10
CONCORDIA INV.IFBFACONIFCZ0008021201298,90298,900,00298,90298,9000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,503 200,500,003 200,503 200,50003 010,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134575 892,505 892,500,005 892,505 892,50004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556522,40522,50+0,01522,40522,5000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275510 851,0010 851,00-3,9710 851,0010 851,00110 8517 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156976,40976,400,00976,40976,4000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,30434,00+5,69432,30434,008536 793271,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752285,00282,20+2,61282,20285,0011031 153207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457257,00261,10+1,75257,00261,105714 698141,10272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574177,9078,10+1,2977,9080,1021016 71355,00127,40
ČEZ, A.S.BAACEZCZ0005112300193,30198,10+3,44193,30198,1010 2162 020 188130,10202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051373,50374,00+0,13373,50374,0000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 840,001 840,000,001 840,001 840,00001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353313,40313,400,00313,40313,4000250,10359,00
ENERGOAQUABAAENRGACS0008419750810,00810,000,00810,00810,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 770,101 770,100,001 770,101 770,10001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 203,0015 926,50-1,7015 926,5016 203,000013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751495,50495,500,00495,50495,5000483,40950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,002 100,000,002 100,002 100,0051107 1001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 283,101 283,100,001 283,101 283,1000966,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908188,60188,600,00188,60188,6000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001550,10550,100,00550,10550,101550510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904147,80146,70-0,74146,70147,8000110,00196,00
JÁCHYMOV PMBAALAZJACS0008446753852,20853,10+0,10852,20853,1000743,101 051,00
JÄKL KARVINÁBAAJAKKACZ0005084657831,00831,00+1,02831,00831,0032 493650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 702,502 702,50+5,982 702,502 702,50924 3232 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367137,80137,80+0,43137,80137,800057,00146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955324,00324,70+3,80324,00324,7000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779582 988,002 988,00+0,202 988,002 988,0038 9642 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 250,004 250,000,004 250,004 250,00003 400,304 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 580,601 580,600,001 580,601 580,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 315,602 316,00+0,012 315,602 316,00002 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150455,00450,00-1,09450,00455,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 120,003 120,000,003 120,003 120,00002 201,003 120,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 709,202 694,50-0,932 683,802 709,204191 128 4712 240,203 417,40
KOVOSVITBAAKOSVICS0005004464407,00407,000,00407,00407,0000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335190,6090,60-0,5490,6090,60141 26886,00152,80
K-T-V INVESTBAAKOTVACZ0009048955441,20441,200,00441,20441,2000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,00+5,541 800,001 800,002036 0001 100,001 800,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251882,80882,800,00882,80882,8000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853680,00680,00-1,53680,00680,002517 000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804403,90403,900,00403,90403,9000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 131,501 131,600,001 131,501 131,60001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,6027,600,0027,6027,600022,6034,90
MADETABAAJIMLECS0008420550785,50768,40+1,99768,40788,4000496,10846,00
MEDICAMENTABAAMEDIKCZ0008455755620,00620,00-0,12620,00620,0000352,00621,60
MEOPTA PŘEROVBAAMEOPTCS0005008960109,50109,500,00109,50109,5000102,60179,00
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
MOTORPALBAAMOTORCZ0005084558381,00381,000,00381,00381,0000240,00462,00
NKT CABLESBAAKABKLCZ0005082255708,10708,10+0,28708,10708,1000603,00760,00
OKDBAAOKDCZ0005100651366,30366,30+0,08366,30366,303813 919200,20399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558266,00266,00-0,03266,00266,0000175,70278,40
O2 C.R.BAATELECCZ0009093209328,20331,80+1,31327,70331,804 6481 531 532245,00359,00
PARAMOBAAPARAMCZ0005091355589,00589,00+1,63589,00589,001589442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958115,50115,500,00115,50115,500091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 406,0014 486,00+0,7514 400,7014 486,0016230 68613 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 400,101 400,100,001 400,101 400,1000902,201 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652237,00237,000,00237,00237,00112 607105,20261,40
POŠT.TISK.CENINBAAPTCENCZ00084392542 074,002 074,000,002 074,002 074,00001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158670,60670,600,00670,60670,6000588,00823,90
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 039,103 039,10+0,033 039,103 039,1026 0782 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 156,003 156,00+5,093 156,003 156,00618 9362 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 742,501 742,500,001 742,501 742,50001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 240,001 353,10+9,991 240,001 353,1000500,001 580,00
SČ ENERGETIKABAASEVENCZ00050780552 315,702 315,70-1,672 315,702 315,7049 2632 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 750,102 750,100,002 750,102 750,10002 646,803 655,00
SELGENBAASELGECZ0009033650840,10842,60+5,31840,10842,6000253,20842,60
SETUZABAASETUZCZ0008460052375,00375,00+4,16375,00375,0020075 000281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 261,501 261,50-5,151 261,501 261,501012 615756,401 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458760,60761,00+4,07760,60761,0000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259313,70313,70-4,99313,70313,70103 137285,30499,00
SM ENERGETIKABAASMENGCZ00050783523 400,803 401,80+1,963 400,803 401,80003 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 525,002 600,60+2,992 525,002 600,60002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251805,00805,00-4,95805,00805,0021 610560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300101,10101,100,00101,10101,100091,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952733,60733,60-2,18733,60733,601611 738550,00775,00
SPOLANABAASPOLACS000842495865,0065,00-0,1565,0065,0015510 07556,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858154,50160,10-0,62154,50160,10335 170140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753171,20171,20+1,90171,20171,2000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 911,201 911,20-1,261 911,201 911,2023 8221 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 300,00
SUBTERRABAASBTERCS00050230501 075,701 075,70-3,301 075,701 075,70257286 144910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354173,10173,100,00173,10173,1000129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 420,101 420,10-0,691 420,101 420,102028 4021 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 160,001 160,000,001 160,001 160,0000483,401 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 267,201 220,00-3,721 220,001 267,205872 1761 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351135,00135,000,00135,00135,000087,30140,80
TOMABAATOMACZ0005088559290,00280,60-0,21280,60290,0023567 821108,30331,10
TRANZABAATRANZCZ000507635687,4087,400,0087,4087,400087,40132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150079,6079,40-0,3779,4080,002 297183 29155,6080,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308165,00165,00-0,06165,00165,0010016 500134,40177,00
UNITED ENERGYBAAPSZTECS00084586591 720,001 725,00+0,291 720,001 725,00001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 741,002 741,000,002 741,002 741,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 730,103 730,10-9,023 730,103 730,1027 4603 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658321,20321,200,00321,20321,2000245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585028,5028,40-1,7328,4028,500015,7028,90
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 110,101 110,100,001 110,101 110,3000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855823,2024,30+5,1922,8024,3042 2561 014 89316,7025,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,00385,00+4,08385,00385,0000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353409,90409,900,00409,90409,9000200,10450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150257,20257,200,00257,20257,2000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657215,60215,600,00215,60215,6000171,20262,00
VULKANBAAVULKACZ0005100453303,50303,500,00303,50303,5000233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550131,6032,00+1,2631,6032,000026,1034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 240,103 240,100,003 240,103 240,10002 600,003 344,00
ZČ ENERGETIKABAAZCENGCZ00050773545 000,105 000,10+6,385 000,105 000,10210 0004 183,906 006,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 850,004 850,00-3,004 850,004 850,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152459,60459,60+4,45459,60459,6000300,00459,60
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 305,501 310,00+0,761 305,501 310,00001 083,101 870,00