zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 11:48
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 25.10.2004

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.

24.09.200422.10.2004
26.10.200424.11.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852355,00355,10-0,25355,00355,1000165,60386,90
AMMANN CRBAASTVSTCS0005003755336,00336,00-1,78336,00336,0000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257321,00321,000,00321,00321,0022878 637292,80366,00
AVIABAAAVIACS000502075944,4044,40+9,9044,4044,401 00044 40020,9044,40
BMTBAABMTBOCS0005030758415,60415,60+1,11415,60415,6000334,10500,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607241,20241,20+2,33241,20241,20153 618201,20269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454818,00818,000,00818,00818,0000581,10862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 372,601 372,600,001 372,601 372,60001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009369,10369,100,00369,10369,1000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207383,70393,40-0,15377,00393,4000292,40394,00
CONCORDIA INV.IFBFACONIFCZ0008021201287,80287,800,00287,80287,8000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 100,103 100,10-3,123 100,103 100,1060192 1463 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.PLAVBABAACSNAPCZ0008413556500,00500,000,00500,00500,00147 000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275513 500,0013 500,00+1,5013 500,0013 500,00113 5007 600,1013 540,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 030,101 030,100,001 030,101 030,1000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607442,80433,00-0,41433,00442,807532 818287,20522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752276,20276,20+0,21276,20276,2000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457286,00290,100,00286,00290,106117 450171,00302,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574175,0067,50-10,0067,5075,00151 05055,00127,40
ČEZ, A.S.BAACEZCZ0005112300267,90269,60-0,14266,60270,703 663984 674130,10278,00
ČKD KUTNÁ HORABAACKDKHCS0005008051342,00342,100,00342,00342,107427 787314,20407,90
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 203,002 203,00-3,792 203,002 203,00001 340,002 337,40
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365518 500,0018 500,00-0,9618 500,0018 500,008147 89613 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 011,002 011,00-2,162 011,002 011,0024 0221 951,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 265,001 271,70+0,521 265,001 271,7000981,101 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001728,20728,200,00728,20728,2000515,10728,20
JÁCHYMOV PMBAALAZJACS0008446753931,00931,000,00931,00931,0000743,101 050,10
JÄKL KARVINÁBAAJAKKACZ0005084657820,10820,20+3,79820,10820,2000661,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 425,502 425,50-1,022 425,502 425,5024 8512 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 880,002 880,000,002 880,002 880,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367170,20180,00+5,75170,20180,0029352 67171,30180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955294,00294,00-0,37294,00294,00308 820282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 006,603 006,60-5,003 006,603 006,6026 0132 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 578,401 578,400,001 578,401 578,40001 401,101 677,40
KABLO ELEKTROBAAKABLOCS00050341562 658,402 658,40+0,312 658,402 658,40002 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050257,0057,00-9,0957,0057,00201 14057,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,100,00450,00450,1000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 400,004 400,000,004 400,004 400,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 050,003 026,10-2,383 011,703 090,40104317 0422 240,203 417,40
KOVOSVITBAAKOSVICS0005004464414,60414,60+0,65414,60414,6000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,0095,00-5,0995,0095,0035233 44086,00138,50
K-T-V INVESTBAAKOTVACZ0009048955396,50396,50-5,59396,50396,502793385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,101 800,100,001 800,101 800,10001 200,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251903,00903,000,00903,00903,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853786,50786,500,00786,50786,5000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804414,00416,50+0,60414,00416,5062 400225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,001 350,000,001 350,001 350,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,7026,80-1,1026,7026,800024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755546,50546,50+2,43546,50546,5000352,00621,60
METALIMEXBAAMETLXCS00084124582 600,502 600,500,002 600,502 600,50001 720,002 600,50
MINERVA BOSKOVICEBAAMIRVACS0005005552212,00213,50+0,70212,00214,5000157,40230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,100,00919,10919,1000331,001 011,00
MOTORPALBAAMOTORCZ0005084558445,60465,80+5,38445,60466,0000240,00465,80
NKT CABLESBAAKABKLCZ0005082255725,00725,10+0,55725,00725,1053 625616,00760,00
OKDBAAOKDCZ0005100651394,80410,00+3,79394,80410,00572230 881265,00410,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558321,00321,00+5,59321,00321,00123 852180,10321,00
O2 C.R.BAATELECCZ0009093209336,80337,60+0,29334,30337,601 065357 162245,00359,00
PARAMOBAAPARAMCZ0005091355789,00750,00-4,94741,00789,0064 560463,40789,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,0043748 11191,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886914 500,0014 509,20+0,8914 500,0014 509,207101 51813 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 550,501 561,00+0,571 550,501 561,0069 324922,401 650,00
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/SHSBAAPRSLUCZ0009055158626,70626,80+1,09626,70626,8000572,00811,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 126,703 126,70-0,213 126,703 280,00412 6602 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 110,003 110,00-9,883 110,003 110,0026 2202 541,203 451,10
PSVSBAAPRSVOCZ00051115001 314,001 314,100,001 314,001 314,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154166,70166,70+3,34166,70166,7000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 725,601 725,60+4,581 725,601 725,60001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 535,001 535,000,001 535,001 535,002030 700620,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 500,002 500,00+0,602 500,002 500,0042105 0002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 988,403 000,00+0,552 988,403 000,00002 646,803 655,00
SELGENBAASELGECZ0009033650900,00900,000,00900,00900,0000356,001 000,00
SETUZABAASETUZCZ0008460052390,20395,00-1,54390,20395,00239 027282,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 466,101 466,10-2,261 466,101 470,6000790,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00213,90
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458747,00747,00+0,18747,00747,003526 145573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259330,10350,00+6,06330,10350,0000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 440,003 440,000,003 440,003 440,0026 8803 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 725,002 725,100,002 725,002 725,10002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251793,10762,00-6,27762,00793,10244191 020560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230070,1070,100,0070,1070,100068,90230,30
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952811,20821,20+0,01811,20822,307259 054550,00821,20
SPOLANABAASPOLACS000842495868,5068,50+2,0868,5068,500056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858201,30205,00-3,02201,30205,006012 267140,60211,40
STAROROL.PORCELÁNBAASTAROCZ0005085753185,30185,30-0,16185,30185,30101 853168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 011,202 005,60+0,282 005,602 011,2036 0281 825,002 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 057,801 057,800,001 057,801 057,8000912,001 208,60
ŠMERAL BRNOBAASMERACS0005029354198,00200,00+5,20198,00200,0000140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 658,501 658,50+2,621 658,501 658,50001 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 322,001 322,00+3,881 322,001 322,0000719,001 322,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 231,001 231,000,001 231,001 231,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351132,30132,300,00132,30132,3000101,10140,80
TOMABAATOMACZ0005088559385,00370,10+2,43370,00385,006825 612158,70370,10
TRANZABAATRANZCZ0005076356120,10120,100,00120,10120,1035539 29971,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 241,001 500,00
UNIPETROLBAAUNIPECZ000909150092,4090,70-1,6290,4092,609 452867 05155,6092,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308199,50199,500,00199,50199,5000136,00199,50
UNITED ENERGYBAAPSZTECS00084586591 877,501 882,50+0,261 877,501 882,50001 260,001 882,50
VČ ENERGETIKABAAVCENGCZ00050769502 920,003 000,00+3,092 920,003 000,00617 8402 341,003 066,80
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 001,004 001,000,004 001,004 001,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658300,70300,70+1,55300,70300,7000261,60330,30
VET ASSETS A.S.BAAJIPCZ000500585058,1060,00-4,7656,2060,006 433378 89415,7084,70
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 MIKULOVBAAVINOMCS0008465159970,10970,100,00970,10970,1000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855828,6028,10-2,0928,1029,7010 672306 49716,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850395,00389,90-0,40389,90395,0011946 852310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353423,10427,50+1,03423,10427,5000200,50450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150243,00243,00+0,95243,00243,00800194 400205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657235,60235,70+0,04235,60235,7000180,70262,00
WIENERBERGER C.P.BAEJICIHCZ000511550139,0039,000,0039,0039,001686 55227,2039,00
WIENERBERGER C.P.BAAJICIHCS00084158573 800,003 800,000,003 800,003 800,00002 600,103 800,00
ZČ ENERGETIKABAAZCENGCZ00050773545 000,805 000,900,005 000,805 000,90004 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 770,004 770,000,004 770,004 770,00003 650,005 000,00
ŽĎASBAAZDASCS0005031152448,10450,10+0,55448,10450,108437 708310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 361,801 362,00+0,881 361,801 362,00001 083,101 805,00