zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 21:37
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 29.09.2004

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.

30.08.200428.09.2004
30.09.200429.10.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852322,00322,000,00322,00322,0000165,60386,90
AMMANN CRBAASTVSTCS0005003755320,00320,000,00320,00320,00175 440245,10350,00
ATAS NÁCHODBAAATSNACS0005028257350,00332,60-4,97332,60350,0000292,80366,00
AVIABAAAVIACS000502075927,3033,10+9,9627,3033,101855 97919,0037,00
BMTBAABMTBOCS0005030758366,10366,100,00366,10366,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607230,30230,10-0,21230,00230,309922 781193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454828,00828,000,00828,00828,0000581,10862,00
BRISK TÁBORBAABRITACZ0005074856997,50997,500,00997,50997,5000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 378,301 378,300,001 378,301 378,30001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009330,40330,40-9,89330,40330,40289 251295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207367,50359,00+2,57354,20367,5000292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201291,20291,200,00291,20291,2000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,003 222,50+3,943 200,003 222,50003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134576 495,006 495,000,006 495,006 495,00004 600,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556480,50480,50+0,02480,50480,5000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275512 720,0012 361,00-2,8212 300,0012 745,00007 300,1012 720,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,101 010,100,001 010,101 010,1000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607434,00433,10-0,23432,90434,00812351 614280,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752276,00309,50+5,81276,00309,508625 411207,90333,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457271,60275,50+0,18271,60284,0027576 804160,80287,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574173,2073,30+4,7173,2073,3054740 06155,00127,40
ČEZ, A.S.BAACEZCZ0005112300237,70253,00+6,57237,70254,8018 9144 691 086130,10253,00
ČKD KUTNÁ HORABAACKDKHCS0005008051375,00375,00+4,31375,00375,0000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 618,301 618,30-9,821 618,301 618,30812 9461 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353349,00349,00+5,34349,00349,007626 524250,10359,00
ENERGOAQUABAAENRGACS0008419750806,00806,000,00806,00806,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 804,001 804,000,001 804,001 804,00001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 300,0016 300,000,0016 300,0016 300,000013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751525,80525,800,00525,80525,8000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 155,002 129,10-1,202 129,102 155,00001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 255,601 255,60-0,691 255,601 255,6000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001526,20526,20-9,11526,20526,2021 052510,00728,20
JÁCHYMOV PMBAALAZJACS0008446753969,00969,00+8,87969,00969,00109 690743,101 050,50
JÄKL KARVINÁBAAJAKKACZ0005084657790,20790,200,00790,20790,2064 741650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 630,002 555,00-2,102 555,002 630,00002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367158,20155,00-5,88148,50158,20192 90965,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955290,40290,50+0,13290,40290,5000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 100,003 100,000,003 100,003 100,0013 1002 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 476,001 703,40
KABLO ELEKTROBAAKABLOCS00050341563 206,003 370,00-0,293 206,003 370,0084277 5042 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,000,00450,00450,0094 050255,00511,20
KDYNIUMBAAKDYNICZ00050236554 170,004 170,000,004 170,004 170,00002 400,104 307,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 716,002 811,80+1,422 716,002 858,4098276 1122 240,203 417,40
KOVOSVITBAAKOSVICS0005004464537,50537,50+0,46537,50537,5000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335194,9094,90+4,1794,9094,90403 79686,00151,40
K-T-V INVESTBAAKOTVACZ0009048955392,40392,40+0,02392,40392,402785385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,00-0,051 800,001 800,00610 8001 147,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251901,00901,000,00901,00901,0054 505800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853712,00712,000,00712,00712,0000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804405,30405,300,00405,30405,3000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 111,101 111,10+0,271 111,101 111,1066 6671 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,7030,700,0030,7030,700024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755439,00439,00-9,68439,00439,0041 756352,00621,60
METALIMEXBAAMETLXCS00084124582 475,002 475,50+0,022 475,002 488,00001 720,002 475,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,00207,000,00207,00207,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,100,00919,10919,1000330,001 000,00
MOTORPALBAAMOTORCZ0005084558400,00400,00-0,24400,00400,0000240,00463,00
NKT CABLESBAAKABKLCZ0005082255717,00717,00+0,26716,00717,0042 867606,50760,00
OKDBAAOKDCZ0005100651383,10387,50+1,28383,10398,004 4061 720 252251,00399,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558280,10275,00-3,20275,00280,1024869 208180,10284,30
O2 C.R.BAATELECCZ0009093209332,30339,00+2,10332,30339,701 180399 312245,00359,00
PARAMOBAAPARAMCZ0005091355720,00720,000,00710,00720,0096 450442,20755,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958121,00121,000,00121,00121,000093,40121,00
PHILIP MORRIS ČRBAATABAKCS000841886915 020,0015 150,00+1,0615 020,0015 150,0028423 76013 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 650,001 650,000,001 650,001 650,0078124 543922,401 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652230,10230,100,00230,10230,10112 531107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,00572,00-9,93572,00635,00165103 830572,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 112,103 112,10-1,203 112,103 112,1026 2242 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 190,003 190,00+10,003 190,003 190,0013 1902 541,203 193,60
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154157,90157,900,00157,90157,90111 737105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 749,501 749,50-0,441 749,501 749,50001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 521,101 550,00+1,891 521,101 550,002741 474500,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 351,002 352,00+0,082 350,502 352,001739 9722 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ0009033650929,50942,90+8,25929,50942,9000283,00942,90
SETUZABAASETUZCZ0008460052364,00365,00+2,52364,00375,0000282,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 495,001 471,00+1,441 471,001 510,0083123 800762,301 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00213,90
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458731,30731,30-2,49731,30731,3021 463573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259308,80308,80+0,22308,80308,8000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 341,103 341,10+0,213 341,103 341,102066 8223 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 520,002 521,10+0,042 520,002 521,10002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251820,00827,50-2,63820,00827,5000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230082,0082,00-9,8982,0082,00967 87282,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952770,60772,10+0,20770,20772,107 5695 720 879550,00799,00
SPOLANABAASPOLACS000842495866,1066,100,0066,1066,10426456,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858165,20173,00+6,72163,50178,00779133 239140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753200,00200,000,00200,00200,00285 600168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 940,001 927,50-5,921 927,501 940,00815 4951 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 170,104 170,100,004 170,104 170,10003 060,804 310,00
SUBTERRABAASBTERCS00050230501 040,001 040,10+4,011 040,001 040,1000910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354202,50202,60+3,89202,50202,6000140,00202,60
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 602,001 602,00+0,051 602,001 602,00001 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 177,001 177,000,001 177,001 177,001922 363690,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 260,101 215,00-3,571 215,001 260,10001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,00112589,10140,80
TOMABAATOMACZ0005088559315,10322,60+0,81315,10330,00383123 604138,00331,10
TRANZABAATRANZCZ000507635694,4094,40+9,6394,4094,40302 83271,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 500,00
UNIPETROLBAAUNIPECZ000909150086,2086,300,0086,1087,0012 2841 061 38855,6087,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308177,10177,60+5,02177,10177,6000136,00179,10
UNITED ENERGYBAAPSZTECS00084586591 757,001 757,00+3,951 757,001 757,00001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 973,402 973,40+3,242 973,402 973,40002 341,003 000,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 800,003 800,10+0,793 800,003 800,10003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658290,10290,100,00290,10290,1000245,10350,00
VET ASSETS A.S.BAAJIPCZ000500585062,5063,30+5,5060,0063,302 872179 99515,7063,30
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 MIKULOVBAAVINOMCS0008465159951,00950,50-0,05950,50951,001514 263781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855825,5024,50-3,9224,5025,5020 172497 70316,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850388,50388,500,00388,50388,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353408,00408,000,00408,00408,0000200,30450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150243,00243,00+0,95243,00243,0040598 415205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657225,80225,80-2,29225,80225,80255 645171,20262,00
VULKANBAAVULKACZ0005100453282,70282,70+1,25282,70282,702565233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550136,0036,000,0036,0036,3045316 38327,0036,00
WIENERBERGER C.P.BAAJICIHCS00084158573 400,003 400,000,003 400,003 400,00002 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 250,705 350,10+1,895 250,705 350,10004 183,905 650,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 789,504 789,50-0,014 789,504 789,50003 470,305 000,00
ŽĎASBAAZDASCS0005031152435,00440,00+3,38409,60440,0012855 338310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 325,001 325,00-0,371 325,001 325,0011 3251 083,101 870,00