zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 5:30
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 25.08.2004

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.

26.07.200424.08.2004
26.08.200424.09.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852364,50364,500,00364,50364,5000150,00386,90
AMMANN CRBAASTVSTCS0005003755290,00292,30+0,79290,00292,3000245,10302,10
ATAS NÁCHODBAAATSNACS0005028257326,10335,600,00326,10335,6000292,80366,00
AVIABAAAVIACS000502075929,0029,000,0029,0029,000019,0037,00
BMTBAABMTBOCS0005030758393,10393,100,00393,10393,2000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607235,10235,100,00235,10235,10153 527193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454781,90800,00+1,63776,90800,0000577,50862,00
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. CAPITALBFAPRVSTCZ0009094009381,20381,20+0,44381,20381,201381295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207331,10331,10-4,19331,10331,10103 311272,20386,10
CONCORDIA INV.IFBFACONIFCZ0008021201298,90298,900,00298,90298,9000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 102,003 102,00-3,073 102,003 102,00412 4083 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.PLAVBABAACSNAPCZ0008413556522,60524,00+0,28522,60524,0000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 300,0011 300,00+4,1311 300,0011 300,00445 2007 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 000,001 000,00+2,411 000,001 000,005151 000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,50432,50-0,34432,50432,5018479 580271,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752270,00270,00-4,32270,00270,00246 480207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457257,20257,20-1,49257,20257,20184 630141,10272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574178,1080,10+2,5678,1080,2018914 98755,00127,40
ČEZ, A.S.BAACEZCZ0005112300197,10195,50-1,31194,60198,009 9641 961 245130,10202,80
ČKD KUTNÁ HORABAACKDKHCS0005008051358,00356,00-4,81356,00358,00248 564314,20419,90
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.LOUNYBAAELEKTCZ0005092353311,00311,00-0,76311,00311,0041 244250,10359,00
ENERGOAQUABAAENRGACS0008419750810,00810,000,00810,00810,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 770,101 775,30+0,291 770,101 775,30001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 150,0016 150,00+1,4016 150,0016 150,00232 30013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751484,00484,00-2,32484,00484,001484483,40950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,002 100,000,002 100,002 100,002450 4001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 253,101 253,10-2,331 253,101 253,1000966,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908190,00190,00+0,74190,00190,0010019 000134,90192,60
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001550,10550,100,00550,10550,1000510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904146,70146,700,00146,70146,7000110,00196,00
JÁCHYMOV PMBAALAZJACS0008446753852,30865,60+1,46852,30887,8000743,101 051,00
JÄKL KARVINÁBAAJAKKACZ0005084657814,10814,00-2,04814,00814,101310 583650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 601,002 610,00-3,422 601,002 610,00002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 765,000,002 765,002 765,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367137,80137,800,00137,80137,800057,00146,60
JITKA JINDŘ.HRADECBAAJITKACZ0005088955325,10325,30+0,18325,10325,3000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 002,103 002,10+0,473 002,103 002,10515 0112 614,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 001,004 001,00-5,854 001,004 001,001040 0103 400,304 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 580,601 580,600,001 580,601 580,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 335,802 335,80+0,852 335,802 335,8024 6722 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,000,00450,00450,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 120,003 120,000,003 120,003 120,00002 201,003 120,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 754,502 715,00+0,762 701,202 754,5072195 5042 240,203 417,40
KOVOSVITBAAKOSVICS0005004464374,00374,00-8,10374,00374,00269 724351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335191,1091,10+0,5591,1091,10763886,00152,80
K-T-V INVESTBAAKOTVACZ0009048955441,20441,200,00441,20441,2000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,000,001 800,001 800,00001 100,001 800,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00881,20-0,18880,00881,2000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853680,00680,000,00680,00714,0000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804403,90410,60+1,65403,90410,6000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 131,601 131,600,001 131,601 131,60001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,6027,600,0027,6027,600022,6034,90
MADETABAAJIMLECS0008420550751,00756,00-1,61751,00756,707052 755496,10846,00
MEDICAMENTABAAMEDIKCZ0008455755620,00620,000,00620,00620,0000352,00621,60
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
MOTORPALBAAMOTORCZ0005084558381,00376,10-1,28376,10381,204115 594240,00462,00
NKT CABLESBAAKABKLCZ0005082255706,10710,00+0,26706,10710,00107 081603,00760,00
OKDBAAOKDCZ0005100651352,30352,30-3,82352,30352,3019066 937200,20399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558255,10255,00-4,13255,00255,1029575 235175,70278,40
O2 C.R.BAATELECCZ0009093209328,40328,20-1,08328,20332,801 020337 890245,00359,00
PARAMOBAAPARAMCZ0005091355589,00600,10+1,88589,00600,10105 989442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958115,50115,500,00115,50115,500091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 533,5014 711,80+1,5514 533,5014 711,8050732 74413 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 400,001 400,100,001 400,001 400,102433 600902,201 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652237,00237,000,00237,00237,0000105,20261,40
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 037,003 037,00-0,063 037,003 037,002060 7402 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 018,103 028,50-4,033 018,103 028,50002 541,203 200,00
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154151,20151,20-8,69151,20151,20460599,10202,00
RMS MEZZANINEBAAPVTCS00084162511 742,501 742,500,001 742,501 742,50001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 409,901 429,70+5,661 409,901 429,703346 725500,001 580,00
SČ ENERGETIKABAASEVENCZ00050780552 357,302 357,40+1,802 357,302 377,30002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 750,102 750,100,002 750,102 750,10002 646,803 655,00
SELGENBAASELGECZ0009033650865,20865,20+2,68865,20865,2000253,20865,20
SETUZABAASETUZCZ0008460052360,00360,00-4,00360,00360,0072 520281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 330,001 330,00+5,431 330,001 330,004559 850756,401 391,90
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00250,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458735,00735,00-3,41735,00735,002014 700573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259330,10330,10+5,22330,10330,107223 767285,30499,00
SM ENERGETIKABAASMENGCZ00050783523 405,803 375,20-0,783 375,203 406,00003 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 600,502 600,600,002 600,502 600,60002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251805,00855,60+6,28805,00855,6000560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300101,10100,80-0,29100,80101,100091,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952735,10735,10+0,20735,10735,10107 351550,00775,00
SPOLANABAASPOLACS000842495863,2063,20-2,7663,2063,20637956,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858158,00158,30-1,12158,00158,9000140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753171,20171,200,00171,20171,2000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 904,001 904,00-0,371 904,001 904,00713 3281 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 300,00
SUBTERRABAASBTERCS00050230501 076,101 077,70+0,181 076,101 077,703538 969910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354175,00175,00+1,09175,00175,004700129,80180,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 430,001 430,00+0,691 430,001 430,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 160,001 160,100,001 160,001 160,1000483,401 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 247,501 247,50+2,251 247,501 247,50001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351136,40136,40+1,03136,40136,40162 18287,30140,80
TOMABAATOMACZ0005088559291,00291,10+3,74291,00291,1000108,30331,10
TRANZABAATRANZCZ000507635687,4087,400,0087,4087,400087,40132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 350,101 350,10-9,991 350,101 350,1045 4001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150079,7079,70+0,3779,6080,203 945314 39655,6080,50
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308165,00165,000,00165,00165,0000134,40177,00
UNITED ENERGYBAAPSZTECS00084586591 725,001 725,000,001 725,001 725,002136 2251 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 741,002 741,000,002 741,002 741,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 730,103 770,10+1,073 730,103 770,10003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658290,00290,00-9,71290,00290,005014 500245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585028,0028,90+1,7628,0028,9064818 31415,7028,90
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 110,101 170,10+5,401 110,101 170,1000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855823,4023,50-3,2923,4024,4018 330445 58016,7025,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,00385,000,00385,00385,0000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353409,90409,900,00409,90409,9000200,10450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150257,20261,60+1,71257,20261,6000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657215,60215,600,00215,60215,6000171,20262,00
VULKANBAAVULKACZ0005100453303,10303,00-0,16303,00303,106018 183233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550132,0032,000,0032,0032,000026,1034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 240,103 240,100,003 240,103 240,10002 600,003 344,00
ZČ ENERGETIKABAAZCENGCZ00050773545 000,105 000,100,005 000,105 000,10004 183,906 006,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,005 000,00+3,095 000,005 000,00210 0003 460,205 000,00
ŽĎASBAAZDASCS0005031152505,50505,50+9,98505,50505,5021 011300,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 310,501 326,00+1,221 310,501 326,00001 083,101 870,00