zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 8:22
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 27.10.2004

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.

27.09.200426.10.2004
28.10.200426.11.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852355,10355,10-0,02355,10355,2000165,60386,90
AMMANN CRBAASTVSTCS0005003755336,00336,000,00336,00336,0000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257321,70321,70-0,18321,70321,7000292,80366,00
AVIABAAAVIACS000502075948,8044,00-9,8344,0048,801044520,9048,80
BMTBAABMTBOCS0005030758421,20421,20+1,34421,20421,2000334,10500,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,10240,10+0,04240,10240,104510 805201,20269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454818,00818,000,00818,00818,0000581,10862,00
BRISK TÁBORBAABRITACZ0005074856901,00901,00+0,05901,00901,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 400,001 400,00+1,811 400,001 400,003549 0001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009357,00357,00-3,27357,00357,003010 710295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207384,40384,400,00384,40384,4000292,40394,00
CONCORDIA INV.IFBFACONIFCZ0008021201286,20286,20-0,55286,20286,204011 448251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,003 200,000,003 200,003 200,00003 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.PLAVBABAACSNAPCZ0008413556500,20511,20+1,99500,20511,2000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275514 200,0014 500,00+6,6114 200,0014 500,0027390 6007 600,1014 500,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 060,101 060,200,001 060,101 060,2000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607433,00432,10-0,20432,10433,00435187 995287,20522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752252,20252,00-9,28252,00252,2012030 244207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457292,00300,10+3,12292,00300,107522 337171,00302,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574168,1067,000,0067,0068,10281 89655,00127,40
ČEZ, A.S.BAACEZCZ0005112300270,30267,00-1,00267,00271,604 8501 307 153130,10278,00
ČKD KUTNÁ HORABAACKDKHCS0005008051380,00389,10+3,42380,00389,1000314,20407,90
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 150,002 150,000,002 150,002 150,00001 340,002 337,40
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365517 575,0017 750,00+0,9917 575,0017 750,000013 500,0018 680,00
GUMOTEXBAAGUMOTCZ0005086751554,10554,10-9,99554,10554,1021 108452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 137,502 137,50-0,582 137,502 137,50001 951,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 311,001 311,000,001 311,001 311,0000981,101 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001728,20728,200,00728,20728,2064 369515,10728,20
JÁCHYMOV PMBAALAZJACS0008446753867,10867,100,00867,10867,1000743,101 050,10
JÄKL KARVINÁBAAJAKKACZ0005084657820,10820,20+3,80820,10820,2000661,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 450,502 450,50-0,022 450,502 450,5024 9012 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 880,002 880,000,002 880,002 880,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367170,20170,200,00170,20170,2081 36271,30180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955294,20294,300,00294,20294,3000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779582 910,102 910,10-3,352 910,102 910,1012 9102 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 451,201 451,20+2,121 451,201 451,2022 9021 401,101 677,40
KABLO ELEKTROBAAKABLOCS00050341562 650,002 655,600,002 650,002 655,60002 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050257,0057,000,0057,0057,000057,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,100,00450,00450,1000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 400,004 400,000,004 400,004 400,00626 4002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 050,003 051,10+0,363 041,903 051,1079240 6772 240,203 417,40
KOVOSVITBAAKOSVICS0005004464408,40409,600,00408,40409,6000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351111,40111,40+6,60104,50111,400086,00138,50
K-T-V INVESTBAAKOTVACZ0009048955458,80458,80+5,47458,80458,8000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,000,001 800,001 800,00610 8001 200,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251860,00860,90+0,10860,00860,9000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853720,00720,00-8,45720,00720,0085 760577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804416,50416,500,00416,50416,5000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 299,001 299,000,001 299,001 299,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,8026,800,0026,7026,900024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755546,50546,500,00546,50546,5000352,00621,60
METALIMEXBAAMETLXCS00084124582 600,502 525,00-2,902 525,002 600,50001 720,002 600,50
MINERVA BOSKOVICEBAAMIRVACS0005005552213,50213,500,00213,50213,5000157,40230,40
MJM LITOVELBAAZZNSRCS0008434759952,00952,00-2,85952,00952,0000331,001 011,00
MOTORPALBAAMOTORCZ0005084558442,00442,00-13,16442,00442,0062 652240,00509,00
NKT CABLESBAAKABKLCZ0005082255725,10725,100,00725,10725,1053 626616,00760,00
OKDBAAOKDCZ0005100651415,00408,00-0,97401,50415,00545224 098265,00412,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558341,00350,000,00341,00350,6014650 991180,10350,00
O2 C.R.BAATELECCZ0009093209334,50320,00-4,47312,00334,5011 3303 651 378245,00359,00
PARAMOBAAPARAMCZ0005091355760,10760,00-0,01760,00770,10118 400463,40789,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958108,00109,00+9,98108,00109,000091,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886914 620,1014 385,80-1,1714 385,8014 626,40851 229 03413 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 557,001 557,00-0,191 557,001 557,0000922,401 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652262,10262,10-0,34262,10262,10359 174107,10263,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158660,00702,60+4,15660,00702,6000572,00811,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 125,003 125,00-0,263 125,003 125,00515 6252 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 111,003 111,00+0,033 111,003 111,00002 541,203 451,10
PSVSBAAPRSVOCZ00051115001 314,001 314,000,001 314,001 314,00001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154180,00180,00+7,97180,00180,0030054 000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 725,601 725,600,001 725,601 725,60001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 535,001 535,000,001 535,001 535,001015 350620,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 510,002 510,600,002 510,002 510,60002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 997,703 000,000,002 997,703 000,00002 646,803 655,00
SELGENBAASELGECZ0009033650900,00930,00+3,33900,00930,0000356,001 000,00
SETUZABAASETUZCZ0008460052425,00401,00-5,86401,00425,003916 527282,00426,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 450,001 450,00-1,091 450,001 450,001014 500790,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00213,90
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458747,00747,00-0,55747,00747,00107 470573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259370,00370,00-0,02370,00370,007628 120285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 595,003 595,000,003 595,003 595,00003 001,003 595,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 725,502 725,60+4,832 725,502 725,60002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251752,50752,50-4,74752,50752,503324 833560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230069,9070,00+0,1469,9070,000068,90230,30
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952821,50823,10+0,13821,50840,00334275 552550,00823,10
SPOLANABAASPOLACS000842495869,9069,90+1,4569,9069,9050034 95056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858202,50200,00+0,45199,50205,0033167 427140,60211,40
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 001,202 001,20+0,062 001,202 001,2036 0041 825,002 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 060,001 060,000,001 060,001 060,0000912,001 208,60
ŠMERAL BRNOBAASMERACS0005029354200,10200,100,00200,10200,1000140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 661,001 661,000,001 661,001 661,00001 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 272,501 272,500,001 272,501 272,5000719,001 322,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 246,001 246,00+1,211 246,001 246,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351135,60135,600,00135,60135,6000101,10140,80
TOMABAATOMACZ0005088559380,00372,50-0,66372,00380,004817 972158,70375,00
TRANZABAATRANZCZ0005076356120,10120,100,00120,10120,100071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 241,001 500,00
UNIPETROLBAAUNIPECZ000909150091,7091,30-0,4391,2091,902 590236 94955,6092,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308199,50199,500,00199,50199,5000136,00199,50
UNITED ENERGYBAAPSZTECS00084586591 902,501 907,60+0,261 902,501 907,60001 260,001 907,60
VČ ENERGETIKABAAVCENGCZ00050769503 135,003 135,000,003 135,003 135,00002 341,003 135,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 001,004 005,00+0,094 001,004 005,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658302,30298,40-1,29298,40302,3000261,60330,30
VET ASSETS A.S.BAAJIPCZ000500585065,0066,00+10,0065,0066,001 30085 40015,7084,70
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
VÍTKOVICEBAAVITKOCZ000509855828,3028,00-2,7726,2029,9038 5581 083 56616,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850392,50393,10+0,15392,50393,1000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353427,50428,100,00427,50428,1000200,50450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,70240,700,00240,70240,7000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657241,20241,200,00241,20241,2000180,70262,00
WIENERBERGER C.P.BAEJICIHCZ000511550139,0039,000,0039,0039,000027,2039,00
WIENERBERGER C.P.BAAJICIHCS00084158573 800,003 800,000,003 800,003 800,00002 600,103 800,00
ZČ ENERGETIKABAAZCENGCZ00050773545 001,105 001,100,005 001,105 001,10420 0044 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 770,004 770,000,004 770,004 770,0029 5403 650,005 000,00
ŽĎASBAAZDASCS0005031152452,00452,00+0,42452,00452,0052 260310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 265,601 265,60+0,401 265,601 265,60001 083,101 805,00