Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Středa 11.2.2026 5:07
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 01.10.2004

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.

01.09.200430.09.2004
04.10.200401.11.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852296,20310,00-3,72296,20310,007723 732165,60386,90
AMMANN CRBAASTVSTCS0005003755332,50332,50-0,74325,30333,7000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257335,00325,80-0,88325,80335,0000292,80366,00
AVIABAAAVIACS000502075933,2033,20+0,3033,2033,202893019,0037,00
BMTBAABMTBOCS0005030758366,10366,100,00366,10366,1000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607216,00216,00-6,49216,00216,00306 480193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454828,00828,000,00828,00828,0000581,10862,00
BRISK TÁBORBAABRITACZ0005074856997,50997,500,00997,50997,5000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,000,001 450,001 450,003652 2001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009345,20345,30+2,25345,20345,3000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207334,20334,20-6,93334,20334,20103 342292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201286,10286,20+0,03286,10286,2000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 205,003 205,00+0,153 205,003 205,001444 8703 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.PLAVBABAACSNAPCZ0008413556481,40482,00+0,14481,40482,002110 118469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275512 361,0012 361,500,0012 361,0012 361,50007 300,1012 720,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,101 010,100,001 010,101 010,1000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607433,00429,50-0,57429,50433,00615265 040280,00522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752310,00310,000,00310,00310,0000207,90333,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457280,60285,50+0,49280,60285,503610 190160,80287,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574173,4073,400,0073,3073,40362 64055,00127,40
ČEZ, A.S.BAACEZCZ0005112300259,00258,90+0,38257,00261,8022 2865 772 438130,10258,90
ČKD KUTNÁ HORABAACKDKHCS0005008051375,00375,000,00375,00375,0000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 700,001 700,00+5,041 700,001 700,0091154 7001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353349,00349,00+2,64349,00349,0000250,10359,00
ENERGOAQUABAAENRGACS0008419750806,00806,000,00806,00806,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 839,801 839,800,001 839,801 839,80001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 953,5016 953,50+3,9716 953,5016 953,50350 86113 500,0016 953,50
GUMOTEXBAAGUMOTCZ0005086751501,40501,50+0,03501,40501,5000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 119,102 119,10+0,522 119,102 119,10001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 255,601 255,600,001 255,601 255,6000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001560,00560,10+0,01560,00560,1000510,00728,20
JÁCHYMOV PMBAALAZJACS0008446753890,00890,000,00890,00890,0000743,101 050,50
JÄKL KARVINÁBAAJAKKACZ0005084657820,00820,10-1,19820,00820,1000650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 552,502 552,50+3,972 552,502 552,50002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367146,30150,00+2,59146,30150,000065,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955290,30290,30-0,06290,30290,30123 484282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 100,003 175,00+2,413 100,003 175,00002 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 099,002 949,50-4,822 949,503 099,00002 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150472,50472,500,00472,50472,5000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 170,004 170,000,004 170,004 170,00002 400,104 307,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 833,102 833,10+1,532 802,502 851,90002 240,203 417,40
KOVOSVITBAAKOSVICS0005004464537,50537,500,00537,50537,5000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335197,1097,10+2,3197,1097,10454 37086,00151,40
K-T-V INVESTBAAKOTVACZ0009048955393,50393,60+0,10393,50393,6000385,30510,00
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 320,001 320,00+8,001 320,001 320,0067 9201 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,5029,50-3,9029,5029,50661 94724,0034,90
MEDICAMENTABAAMEDIKCZ0008455755439,00439,10+0,02439,00439,1000352,00621,60
METALIMEXBAAMETLXCS00084124582 485,002 487,50+0,462 485,002 487,50001 720,002 487,50
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 CABLESBAAKABKLCZ0005082255717,10717,10+0,13717,10717,1021 434606,50760,00
OKDBAAOKDCZ0005100651383,10382,30-0,72382,30385,00646247 737251,00399,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558267,50268,000,00267,50268,008221 974180,10284,30
O2 C.R.BAATELECCZ0009093209332,60332,00-2,06332,00333,101 383460 243245,00359,00
PARAMOBAAPARAMCZ0005091355710,00720,000,00710,00720,0053 590442,20755,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,30110,30-8,84110,30110,30242 64793,40121,00
PHILIP MORRIS ČRBAATABAKCS000841886915 929,0015 929,00+7,0415 929,0015 929,00347 78713 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 550,001 550,00-6,061 550,001 550,003251 001922,401 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652240,10242,20+0,87240,10242,2000107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158629,20629,200,00629,20629,2000572,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 114,003 114,00-4,313 114,003 114,0026 2282 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 451,103 451,100,003 451,103 451,10002 541,203 451,10
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154157,90157,900,00157,90157,9000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 749,501 749,50+2,911 749,501 749,50001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 536,001 536,000,001 536,001 536,0000500,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 352,102 352,100,002 352,102 352,1049 4082 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ0009033650970,00970,00+5,43970,00970,003029 100283,00970,00
SETUZABAASETUZCZ0008460052371,00371,00+1,64371,00371,004014 840282,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 475,001 475,00+1,571 475,001 475,0057 375762,301 550,00
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.BAASLEZACZ0005018259308,80308,800,00308,80308,9000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 360,003 360,10-1,193 360,003 360,1032107 5203 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 550,002 550,000,002 550,002 550,00002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251825,00825,00-1,49825,00825,004738 775560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230074,0074,000,0074,0074,000074,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952773,70773,40+0,07771,60780,006 6905 165 728550,00799,00
SPOLANABAASPOLACS000842495866,3066,300,0066,3066,30853056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858172,60181,50+3,71172,60181,50741133 849140,60181,50
STAROROL.PORCELÁNBAASTAROCZ0005085753200,00200,000,00200,00200,0000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 995,001 996,00+2,621 995,001 996,00001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 170,104 170,100,004 170,104 170,10003 060,804 310,00
SUBTERRABAASBTERCS00050230501 003,501 002,00+2,22995,001 005,0000910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354214,00196,00+0,25196,00214,007616 120140,00202,60
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 602,001 602,00+0,021 602,001 676,00001 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 175,801 175,80+0,881 175,801 175,8000690,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 152,301 152,30+0,201 152,301 152,30001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,0091 12589,10140,80
TOMABAATOMACZ0005088559325,10330,00-3,22325,10330,006320 619138,00341,00
TRANZABAATRANZCZ000507635696,0096,100,0096,0096,100071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 500,00
UNIPETROLBAAUNIPECZ000909150086,0086,00-0,1185,5086,802 811241 44555,6087,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308177,60177,60+4,40177,60177,6000136,00179,10
UNITED ENERGYBAAPSZTECS00084586591 757,001 757,000,001 757,001 757,00001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 880,002 880,00+3,662 880,002 880,00002 341,003 000,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 800,003 810,00+0,263 800,003 810,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658290,10290,100,00290,10290,1000245,10350,00
VET ASSETS A.S.BAAJIPCZ000500585071,8071,80+4,9771,8071,8075554 20915,7071,80
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 905,801 905,80+4,991 905,801 905,80001 450,101 905,80
VÍNO MIKULOVBAAVINOMCS0008465159951,00951,000,00951,00951,0000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855825,6025,70+4,0425,6026,606 281164 18716,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850388,50388,500,00388,50388,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353395,00395,00+0,63395,00395,0000200,30450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150241,00241,00+0,12241,00241,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657225,80225,800,00225,80225,80204 516171,20262,00
VULKANBAAVULKACZ0005100453283,40283,50+0,28283,40283,5000233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550134,8034,800,0034,8034,800027,0036,00
WIENERBERGER C.P.BAAJICIHCS00084158573 332,003 332,00+0,933 332,003 332,00413 3282 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 200,005 200,10+4,385 200,005 200,20004 183,905 650,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,004 790,00-4,204 790,005 000,00003 470,305 000,00
ŽĎASBAAZDASCS0005031152438,10438,10+0,02438,10465,0015470 077310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 320,201 320,20-0,731 320,201 320,201519 8031 083,101 870,00