zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 1:28
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 24.09.2004

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.

25.08.200423.09.2004
27.09.200425.10.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852321,80321,80-9,98321,80321,8014045 052165,60386,90
AMMANN CRBAASTVSTCS0005003755350,00332,50-5,00332,50350,0000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257350,00350,000,00350,00350,0000292,80366,00
AVIABAAAVIACS000502075930,1030,100,0030,1030,100019,0037,00
BMTBAABMTBOCS0005030758366,10366,100,00366,10366,1031 098334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607230,00230,30+0,13230,00230,3011526 455193,50269,00
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. HOLDINGBFAPRVZECZ0009089207350,00350,000,00350,00350,00227 700292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201291,20291,200,00291,20291,2000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 154,003 154,00+0,013 154,003 154,00003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134576 495,006 495,000,006 495,006 495,00004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556480,20480,20+0,02480,20480,2000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275512 200,0012 200,000,0012 200,0012 200,00785 4007 255,1012 200,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 100,001 100,00+8,911 100,001 100,002527 500864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607440,80436,60-0,99436,60441,601 123493 443274,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752305,20305,20+0,06305,20305,2000207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457274,00275,000,00274,00275,00184 941160,20287,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574174,0073,00-1,3573,0074,0029021 23755,00127,40
ČEZ, A.S.BAACEZCZ0005112300237,00235,30-1,50235,30238,305 9341 406 143130,10240,80
ČKD KUTNÁ HORABAACKDKHCS0005008051375,00375,00+0,08375,00375,0000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 806,001 796,80-0,161 796,801 806,00001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353301,20331,30+9,99301,20331,3000250,10359,00
ENERGOAQUABAAENRGACS0008419750806,00806,000,00806,00806,003830 628666,20902,70
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
GUMOTEXBAAGUMOTCZ0005086751550,00550,000,00550,00550,0000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 000,502 108,10+5,372 000,502 108,10001 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 KARVINÁBAAJAKKACZ0005084657795,10795,100,00795,10795,1000650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 605,002 605,00-0,952 605,002 605,0025 2102 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 865,002 865,000,002 865,002 865,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367147,10161,40+9,79147,10161,400065,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955286,60288,10+0,62286,60288,1000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 111,203 111,200,003 111,203 111,20002 614,103 175,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 511,201 511,200,001 511,201 511,20001 476,001 850,00
KABLO ELEKTROBAAKABLOCS00050341563 450,003 450,000,003 450,003 450,00002 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 795,002 760,50-1,762 755,302 806,9091254 5522 240,203 417,40
KOVOSVITBAAKOSVICS0005004464551,20570,00+3,41551,20570,0000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335191,2091,200,0091,2091,200086,00151,40
K-T-V INVESTBAAKOTVACZ0009048955392,20392,20-2,24392,20392,2051 961385,30510,00
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.BAALATEPCS0008422853712,00712,00-0,80712,00712,0042 848577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804405,30405,300,00405,30405,3000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 105,001 106,00+0,091 105,001 106,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,7030,70+4,0630,7030,700024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755486,10486,100,00486,10486,1000352,00621,60
MEOPTA PŘEROVBAAMEOPTCS00050089600,000,000,000,000,00000,000,00
METALIMEXBAAMETLXCS00084124582 475,002 475,000,002 475,002 475,00001 720,002 475,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,100,00919,10919,1000330,001 000,00
MOTORPALBAAMOTORCZ0005084558418,00418,00-2,49418,00418,0000240,00463,00
NKT CABLESBAAKABKLCZ0005082255715,10715,100,00715,10715,10139 296606,50760,00
OKDBAAOKDCZ0005100651384,10383,40-1,69383,40395,001 367538 244235,00399,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558284,10284,100,00284,10284,1000180,10284,30
O2 C.R.BAATELECCZ0009093209335,70332,00+0,60332,00335,7014147 304245,00359,00
PARAMOBAAPARAMCZ0005091355720,00720,000,00720,00720,0000442,20755,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958121,00121,00+8,91121,00121,0010012 10093,40121,00
PHILIP MORRIS ČRBAATABAKCS000841886914 771,0014 705,50-0,0314 705,5014 900,00574 04813 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 650,001 650,000,001 650,001 650,00351560 442922,401 650,00
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/SHSBAAPRSLUCZ0009055158635,10635,30-0,93635,10700,00758527 745588,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 112,103 112,100,003 112,103 112,1026 2242 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 039,103 039,10+4,503 039,103 039,10002 541,203 193,60
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154165,60165,600,00165,60165,6000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 757,301 757,300,001 757,301 757,30001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 501,001 520,10+1,331 501,001 520,1000500,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 435,002 435,10-0,112 435,002 435,10002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ0009033650930,00908,00-2,36908,00930,0000283,00930,00
SETUZABAASETUZCZ0008460052356,00356,000,00356,00356,0000282,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 480,001 500,00+3,441 480,001 500,002638 800761,001 550,00
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.BAASLEZACZ0005018259308,20308,10-9,93308,10308,208225 270285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 320,103 320,10+0,123 320,103 320,10826 5613 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 514,102 514,10-9,642 514,102 514,10615 0852 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251817,60820,00+0,29817,60820,0000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230091,0091,000,0091,0091,000091,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952772,70768,30-0,36768,20774,002 3131 759 557550,00799,00
SPOLANABAASPOLACS000842495866,0066,00-1,6366,0066,00161 05656,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858162,10162,10+0,06162,10162,10264 215140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753186,60186,60+0,10186,60186,604746168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 940,001 940,00-1,521 940,001 940,0023 8801 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 170,104 170,100,004 170,104 170,10003 060,804 310,00
SUBTERRABAASBTERCS00050230501 087,501 000,10-5,251 000,101 087,5000910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354190,00190,20+5,84190,00190,201 485250 520140,00190,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 600,601 600,60-4,441 600,601 600,6046 4021 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 177,001 177,00-0,351 177,001 177,0067 062680,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 260,101 260,10-0,381 260,101 260,10001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,00324 00087,30140,80
TOMABAATOMACZ0005088559320,00320,000,00320,00320,00144 480134,10331,10
TRANZABAATRANZCZ000507635686,0086,10+0,1186,0086,100071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150086,6086,50-0,2386,4086,703 110269 37455,6087,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308177,10177,100,00177,10177,1000136,00179,10
UNITED ENERGYBAAPSZTECS00084586591 690,101 690,100,001 690,101 690,10610 1411 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.BAAVEBACZ0005026658290,10290,10-3,68290,10290,10144 061245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585052,5058,30+6,0052,3058,304 533259 01115,7058,30
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 MIKULOVBAAVINOMCS0008465159951,00951,00+0,05951,00951,0000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855826,7027,00+1,8825,4027,0014 592378 55716,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850382,00382,00-1,54382,00382,00155 730310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353408,00408,000,00408,00408,0000200,20450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150238,30238,30-1,93238,30238,3051 192205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657231,20231,200,00231,20231,2000171,20262,00
VULKANBAAVULKACZ0005100453283,20283,20-0,03283,20283,2071 982233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550133,5034,80+3,8833,5034,800027,0034,80
WIENERBERGER C.P.BAAJICIHCS00084158573 400,003 400,000,003 400,003 400,00002 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 001,105 000,600,005 000,605 001,10210 0024 183,905 970,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,005 000,00+4,385 000,005 000,0060300 0003 460,205 000,00
ŽĎASBAAZDASCS0005031152420,60425,60+1,21420,60430,0018076 422310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 311,001 320,00+0,761 311,001 320,00001 083,101 870,00