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 - 30.09.2004

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.

31.08.200429.09.2004
01.10.200401.11.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852322,00322,000,00322,00322,0000165,60386,90
AMMANN CRBAASTVSTCS0005003755332,50335,00+4,68332,50335,003 7351 195 200245,10350,00
ATAS NÁCHODBAAATSNACS0005028257341,30328,70-1,17328,70341,3000292,80366,00
AVIABAAAVIACS000502075933,1033,100,0033,1033,10852 81419,0037,00
BMTBAABMTBOCS0005030758366,10366,100,00366,10366,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607231,10231,00+0,39231,00231,105713 169193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454828,00828,000,00828,00828,0000581,10862,00
BRISK TÁBORBAABRITACZ0005074856997,50997,500,00997,50997,5000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,00+5,201 450,001 450,0068 7001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009337,70337,70+2,20337,70337,702675295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207359,00359,10+0,02359,00359,1000292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201286,10286,10-1,75286,10286,10308 583251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,003 200,00-0,693 200,003 200,00003 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.PLAVBABAACSNAPCZ0008413556481,30481,30+0,16481,30481,304521 659469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275512 361,0012 361,000,0012 361,0012 361,00007 300,1012 720,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,101 010,100,001 010,101 010,1033 030864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607431,50432,00-0,25431,00439,00456197 240280,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752310,00310,00+0,16310,00310,005015 500207,90333,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457275,60284,10+3,12275,60284,1018050 339160,80287,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574173,3073,40+0,1373,2073,4016011 73555,00127,40
ČEZ, A.S.BAACEZCZ0005112300253,50257,90+1,93253,50261,9012 7513 291 679130,10257,90
ČKD KUTNÁ HORABAACKDKHCS0005008051375,00375,000,00375,00375,0000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 618,301 618,300,001 618,301 618,30001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353342,00340,00-2,57340,00349,00103 440250,10359,00
ENERGOAQUABAAENRGACS0008419750806,00806,000,00806,00806,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 804,001 839,80+1,981 804,001 839,80001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 300,0016 305,00+0,0316 300,0016 305,000013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751501,30501,30-4,65501,30501,3052 507452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 108,102 108,10-0,982 108,102 108,102654 8111 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 255,601 255,600,001 255,601 255,6000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001560,00560,00+6,42560,00560,001560510,00728,20
JÁCHYMOV PMBAALAZJACS0008446753890,00890,00-8,15890,00890,0054 450743,101 050,50
JÄKL KARVINÁBAAJAKKACZ0005084657790,20830,00+5,03790,10830,002923 312650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 455,002 455,00-3,912 455,002 455,0024 9102 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367146,20146,20-5,67146,20146,207010 23465,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955290,40290,500,00290,40290,5000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 100,003 100,000,003 100,003 100,00515 5002 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 099,003 099,00-8,043 099,003 099,00002 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150472,50472,50+5,00472,50472,5000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 170,004 170,000,004 170,004 170,00002 400,104 307,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 818,902 790,20-0,762 790,202 840,703289 8292 240,203 417,40
KOVOSVITBAAKOSVICS0005004464537,50537,500,00537,50537,5000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335194,9094,900,0094,9094,900086,00151,40
K-T-V INVESTBAAKOTVACZ0009048955393,20393,20+0,20393,20393,202786385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,101 800,100,001 800,101 800,10001 147,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251901,00901,000,00901,00901,0000800,001 054,00
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 130,001 222,20+9,991 130,001 222,20001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580030,7030,700,0030,7030,700024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755439,00439,000,00439,00439,0000352,00621,60
METALIMEXBAAMETLXCS00084124582 475,502 476,00+0,022 475,502 476,00001 720,002 476,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,00207,000,00207,00207,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,100,00919,10919,1000330,001 000,00
MOTORPALBAAMOTORCZ0005084558400,00400,000,00400,00400,0000240,00463,00
NKT CABLESBAAKABKLCZ0005082255717,00716,10-0,12716,10717,002417 188606,50760,00
OKDBAAOKDCZ0005100651385,10385,10-0,61384,10390,0020980 522251,00399,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558275,00268,00-2,54268,00275,003910 683180,10284,30
O2 C.R.BAATELECCZ0009093209339,40339,000,00335,00343,401 286431 934245,00359,00
PARAMOBAAPARAMCZ0005091355720,00720,000,00720,00720,0064 320442,20755,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958121,00121,000,00121,00121,000093,40121,00
PHILIP MORRIS ČRBAATABAKCS000841886915 150,0014 880,00-1,7814 880,0015 150,00690 36013 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 650,001 650,000,001 650,001 650,005079 835922,401 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652231,10240,10+4,34231,10240,1000107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158629,20629,20+10,00629,20629,2000572,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 112,103 254,50+4,573 112,103 254,50002 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 451,103 451,10+8,183 451,103 451,1039134 5932 541,203 451,10
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154156,50157,900,00156,50157,90325 030105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 700,001 700,00-2,821 700,001 700,00610 2001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 536,001 536,00-0,901 536,001 536,0000500,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 352,002 352,000,002 352,002 352,0024 7042 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ0009033650936,20920,00-2,42920,00936,2000283,00942,90
SETUZABAASETUZCZ0008460052365,00365,000,00365,00365,0072 555282,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 450,001 452,10-1,281 450,001 500,004058 511762,301 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00213,90
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458731,30731,300,00731,30731,3000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259308,80308,800,00308,80308,8000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 400,803 400,80+1,783 400,803 400,8069234 6553 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 521,002 550,00+1,142 521,002 550,00002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251827,50837,50+1,20827,50837,5000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230074,0074,00-9,7574,0074,001007 40074,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952772,10772,80+0,09771,40788,804 1343 193 779550,00799,00
SPOLANABAASPOLACS000842495866,3066,30+0,3066,3066,300056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858178,60175,00+1,15173,50180,001 555279 247140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753200,00200,000,00200,00200,00142 800168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 945,001 945,00+0,901 945,001 945,001019 4501 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 170,104 170,100,004 170,104 170,10003 060,804 310,00
SUBTERRABAASBTERCS0005023050980,20980,20-5,75980,20980,304948 031910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354195,10195,50-3,50195,10196,005210 160140,00202,60
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 601,601 601,60-0,021 601,601 601,601016 0161 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 177,001 165,50-0,971 165,501 177,00100117 585690,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 150,001 150,00-5,341 150,001 150,001314 9501 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,00303 75089,10140,80
TOMABAATOMACZ0005088559321,10341,00+5,70321,10341,0014448 317138,00341,00
TRANZABAATRANZCZ000507635696,0096,10+1,8096,0096,100071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 500,00
UNIPETROLBAAUNIPECZ000909150086,1086,10-0,2386,1087,0010 065867 45255,6087,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308170,10170,10-4,22170,10170,1017629 938136,00179,10
UNITED ENERGYBAAPSZTECS00084586591 757,001 757,000,001 757,001 757,00001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 778,102 778,10-6,562 778,102 778,10411 1122 341,003 000,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 800,003 800,100,003 800,003 800,10003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658290,10290,100,00290,10290,1000245,10350,00
VET ASSETS A.S.BAAJIPCZ000500585065,0068,40+8,0565,0068,8010 455683 10115,7068,40
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 650,101 815,10+9,991 650,101 815,10001 450,101 815,10
VÍNO MIKULOVBAAVINOMCS0008465159951,00951,00+0,05951,00951,0076 657781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855825,0024,70+0,8124,6025,5014 545366 14916,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850388,50388,500,00388,50388,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353392,50392,50-3,79392,50392,5072 748200,30450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150240,70240,70-0,94240,70240,7000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657225,80225,800,00225,80225,8000171,20262,00
VULKANBAAVULKACZ0005100453283,40282,700,00282,70283,4071 982233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550134,8034,80-3,3334,8034,800027,0036,00
WIENERBERGER C.P.BAAJICIHCS00084158573 301,103 301,10-2,903 301,103 301,1039 9032 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773544 981,804 981,80-6,884 981,804 981,80419 9274 183,905 650,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,005 000,00+4,395 000,005 000,0050250 0003 470,305 000,00
ŽĎASBAAZDASCS0005031152465,00438,00-0,45438,00465,00242108 895310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 330,001 330,00+0,371 330,001 330,00001 083,101 870,00