zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 14:31
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 31.08.2004

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.

30.07.200430.08.2004
01.09.200430.09.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852359,50369,50+2,78359,50369,5000150,10386,90
AMMANN CRBAASTVSTCS0005003755308,30302,90-2,47298,80308,3000245,10310,60
ATAS NÁCHODBAAATSNACS0005028257330,60335,50+2,88330,60335,5000292,80366,00
AVIABAAAVIACS000502075933,1033,10+0,9133,1033,10619919,0037,00
BMTBAABMTBOCS0005030758473,00473,00+9,92473,00473,006128 853334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607235,20235,200,00235,20235,2061 411193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454805,00787,50-2,17787,50805,0000578,00862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,0087 200620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,000,001 450,001 450,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009366,80372,30+3,38366,80372,3000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207359,90359,900,00359,90359,90248 638277,80386,10
CONCORDIA INV.IFBFACONIFCZ0008021201300,60300,60+6,33300,60300,6000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 003,603 003,60-6,133 003,603 003,60618 0223 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134576 385,006 385,00+8,356 385,006 385,00212 7704 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556525,30525,60+0,09525,30525,6000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 980,0011 980,00+8,3611 000,1011 980,00891 9207 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS0005029156902,80902,80-0,27902,80902,8076 320864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607435,00435,00+0,53435,00435,00563244 905274,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752294,80294,80+8,70294,80294,80133 832207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457250,10251,00-0,51250,10251,009022 533150,20272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574177,2077,10-0,6477,1077,20403 08655,00127,40
ČEZ, A.S.BAACEZCZ0005112300202,00204,60+1,03202,00204,6010 3292 095 494130,10204,60
ČKD KUTNÁ HORABAACKDKHCS0005008051358,00358,00-4,27358,00358,0072 506314,20419,90
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.LOUNYBAAELEKTCZ0005092353311,00311,000,00311,00311,0000250,10359,00
ENERGOAQUABAAENRGACS0008419750789,70770,00+0,06760,40789,7000666,20902,70
EUROVIA CSBAASTASZCS00050228541 855,101 855,000,001 855,001 855,10001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 254,0016 254,000,0016 254,0016 254,000013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751484,00484,00-0,02484,00484,0000483,40950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 980,101 980,10-3,761 980,101 980,101019 8011 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 217,501 247,60+3,961 217,501 253,1000966,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908180,60182,00+1,96180,60190,0000134,90195,90
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001585,00585,000,00585,00585,001585510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904141,20141,200,00141,20141,20212 965110,00196,00
JÁCHYMOV PMBAALAZJACS0008446753850,00850,00-0,24850,00850,0054 250743,101 051,00
JÄKL KARVINÁBAAJAKKACZ0005084657814,10814,10+3,70814,00814,103730 122650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 502,002 476,00-5,132 476,002 502,00614 9602 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 765,002 800,00+1,262 765,002 800,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367175,00175,00+9,99175,00175,00508 75057,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955337,20337,70+0,14337,20337,7000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 003,003 002,00-0,013 002,003 003,00721 0182 614,103 175,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 001,004 001,000,004 001,004 001,00003 410,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 502,001 506,60-6,161 501,001 506,6057 5181 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 355,602 355,600,002 355,602 355,60002 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 203,003 120,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 723,702 750,80-0,942 722,302 777,1094256 8282 240,203 417,40
KOVOSVITBAAKOSVICS0005004464478,90478,90+9,99478,90478,9010 0004 530 000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335191,8091,80+0,2191,8091,800086,00152,80
K-T-V INVESTBAAKOTVACZ0009048955425,60425,600,00425,60425,6000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,000,001 800,001 800,00001 100,001 800,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251881,20881,200,00881,20881,2000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853680,00680,000,00680,00714,0000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804400,00410,00+2,50400,00410,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 063,201 065,30+0,191 063,201 065,30001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,6027,600,0027,6027,600022,6034,90
MADETABAAJIMLECS0008420550705,60682,10+0,08682,10705,602819 263496,10846,00
MEDICAMENTABAAMEDIKCZ0008455755589,50589,500,00589,50589,5000352,00621,60
MEOPTA PŘEROVBAAMEOPTCS0005008960105,30111,20+3,92105,30111,2012213 437102,60179,00
METALIMEXBAAMETLXCS00084124582 300,002 424,00+2,622 300,002 424,002865 5211 720,002 424,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,100,00919,10919,1000330,00919,10
MOTORPALBAAMOTORCZ0005084558412,40412,40+2,23412,40412,40208 248240,00462,00
NKT CABLESBAAKABKLCZ0005082255706,10706,10+0,01706,10706,1053 531603,00760,00
OKDBAAOKDCZ0005100651370,00366,20+0,32366,00371,00447164 631200,20399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558242,30242,30-3,08242,30242,30143 392177,30278,40
O2 C.R.BAATELECCZ0009093209332,80329,000,00328,00333,70678223 856245,00359,00
PARAMOBAAPARAMCZ0005091355601,10615,00+2,12601,10615,002213 334442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958115,50115,500,00115,50115,500091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 300,0014 900,00+6,4214 300,0014 900,0044642 92913 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 471,501 471,500,001 471,501 471,5000902,201 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652237,00237,000,00237,00237,0000107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392542 000,002 000,00+5,102 000,002 000,0012 0001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,00635,000,00635,00666,5000588,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 205,103 205,10+4,733 205,103 205,10002 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 029,903 037,20+0,243 029,903 037,20002 541,203 193,60
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154151,20151,200,00151,20151,2000100,00202,00
RMS MEZZANINEBAAPVTCS00084162511 742,501 742,500,001 742,501 742,50001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 468,801 510,00+3,001 468,801 510,002740 605500,001 580,00
SČ ENERGETIKABAASEVENCZ00050780552 023,202 300,00+4,542 023,202 300,00919 3162 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 105,003 105,100,003 105,003 105,10002 646,803 655,00
SELGENBAASELGECZ0009033650815,00815,00+1,22815,00815,0032 445253,20878,40
SETUZABAASETUZCZ0008460052362,00362,00-0,82362,00362,0000281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 540,201 400,000,001 351,201 540,205273 574756,401 407,50
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00225,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458714,40732,50+2,53714,40732,5000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259330,60330,600,00330,60330,6000285,30499,00
SM ENERGETIKABAASMENGCZ00050783523 380,003 350,00-0,893 350,003 380,002687 8203 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 700,002 700,00+5,882 700,002 700,00410 8002 270,802 800,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251949,00949,00-1,13949,00949,007874 022560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300105,50105,500,00105,50105,50101 05591,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952740,50740,50+0,06740,50740,5031 11623 386 652550,00775,00
SPOLANABAASPOLACS000842495864,3064,30-1,0764,3064,300056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858160,00156,400,00156,00160,007211 404140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,20191,200,00191,20191,2000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 930,001 930,20+1,581 930,001 930,20001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 300,00
SUBTERRABAASBTERCS00050230501 082,001 082,10+0,091 082,001 082,10559622 391910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354177,10180,10+1,75177,10189,9013224 741129,80183,50
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 500,001 500,000,001 500,001 500,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 170,001 170,000,001 170,001 170,004249 140505,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 250,001 250,000,001 250,001 250,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351135,00135,000,00135,00135,000087,30140,80
TOMABAATOMACZ0005088559282,30282,30+0,07282,30282,30143 952109,30331,10
TRANZABAATRANZCZ000507635678,8078,800,0078,8078,800078,80132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150081,6083,30+2,3381,6083,3017 2171 412 88155,6083,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308162,00162,00-0,06162,00162,00840136 080136,00177,00
UNITED ENERGYBAAPSZTECS00084586591 772,101 772,100,001 772,101 772,10001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 770,102 800,00+1,082 770,102 800,00513 9402 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 773,903 790,00-0,263 773,903 790,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,20301,200,00301,20301,2000245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585035,5030,00-8,5330,0036,001 81564 00315,7032,80
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 036,501 036,60+0,291 036,501 036,6000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855826,9027,00+2,6626,9027,001 49240 27416,7027,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850395,00395,00+2,46395,00395,00103 950310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353406,50406,50-0,61406,50406,5000200,20450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150262,00262,00+8,66262,00262,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657221,20218,40-1,26218,40221,2000171,20262,00
VULKANBAAVULKACZ0005100453305,60305,600,00305,60305,6000233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550132,0032,000,0032,0032,000026,1034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 300,103 350,00+1,513 300,103 350,00002 600,103 350,00
ZČ ENERGETIKABAAZCENGCZ00050773545 000,005 000,10-4,765 000,005 000,10945 0004 183,906 006,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 916,504 712,60-0,774 712,004 916,50003 460,205 000,00
ŽĎASBAAZDASCS0005031152455,00420,00-7,69420,00455,0020189 530300,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 340,001 340,00-5,641 340,001 340,0056 7001 083,101 870,00