Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 16:04
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 01.11.2004

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.

01.10.200429.10.2004
02.11.200401.12.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852361,20361,20+1,23361,20361,2000170,00386,90
AMMANN CRBAASTVSTCS0005003755336,00336,000,00336,00369,0000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257322,30322,300,00322,30322,3000292,80366,00
AVIABAAAVIACS000502075940,1041,00+2,2440,1041,000021,0048,80
BMTBAABMTBOCS0005030758426,70426,70+1,28426,70426,7000334,10500,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607241,30240,00-0,04240,00241,305513 220209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454815,00815,10+0,01815,00815,1000581,10862,00
BRISK TÁBORBAABRITACZ0005074856901,00901,000,00901,00901,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 400,001 428,00+2,001 400,001 428,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009357,30357,30-1,38357,30357,30155 360295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207360,00360,00-6,34360,00360,00186 480292,40394,00
CONCORDIA INV.IFBFACONIFCZ0008021201286,20286,200,00286,20286,206017 172251,10308,50
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.PLAVBABAACSNAPCZ0008413556503,00503,000,00503,00503,0000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275514 100,5014 290,00-1,4414 090,5014 290,00007 600,1014 500,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 060,101 060,10-7,811 060,101 060,1011 060864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607431,30431,00-0,06431,00441,00233101 779302,20522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752266,70266,70+1,79266,70266,70123 200207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457302,50305,000,00302,50333,0017355 815171,00305,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574166,0066,00-7,1766,0066,00201 32055,00127,40
ČEZ, A.S.BAACEZCZ0005112300274,60275,80+1,21274,40279,5027 7937 560 878130,10278,00
ČKD KUTNÁ HORABAACKDKHCS0005008051405,10405,10+3,84405,10405,1000314,20407,90
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.LOUNYBAAELEKTCZ0005092353383,90383,90+10,00383,90383,901384250,10383,90
ENERGOAQUABAAENRGACS0008419750803,00803,000,00803,00803,0000666,20902,70
EUROVIA CSBAASTASZCS00050228542 150,402 180,00+1,372 150,402 180,00001 340,002 337,40
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365517 750,0017 575,10-0,9817 575,0017 750,00473 58413 500,0018 680,00
GUMOTEXBAAGUMOTCZ0005086751601,30601,300,00601,30601,3000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 137,502 125,00-0,582 125,002 137,50001 951,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 311,001 311,000,001 311,001 311,00001 040,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001728,20728,200,00728,20728,2000515,10728,20
JÁCHYMOV PMBAALAZJACS0008446753867,10867,100,00867,10867,1000743,101 050,10
JÄKL KARVINÁBAAJAKKACZ0005084657821,10835,10+1,76821,10835,1000662,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 450,102 450,100,002 450,102 450,10002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 880,002 880,000,002 880,002 880,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367180,00170,10-2,85170,10180,005910 06871,30180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955294,30294,300,00294,30294,30123 532282,00363,10
JM ENERGETIKABAAJMENGCZ00050779582 910,002 910,000,002 910,002 910,00514 5502 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 456,701 456,70+0,371 456,701 456,70001 401,101 670,70
KABLO ELEKTROBAAKABLOCS00050341562 656,202 656,20+0,022 656,202 656,20002 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050257,0057,10+0,1757,0057,100057,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,100,00450,00450,1000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 425,004 425,000,004 425,004 425,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 066,003 256,10+5,923 066,003 256,10197617 1202 240,203 417,40
KOVOSVITBAAKOSVICS0005004464411,30411,30+0,41411,30411,3000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351125,00125,00+13,94125,00125,00978122 25086,00138,50
K-T-V INVESTBAAKOTVACZ0009048955458,80458,800,00458,80458,8000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,101 800,100,001 800,101 800,10001 200,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251863,60863,60-0,01863,60863,6000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853727,00733,00+0,82727,00733,0000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804416,50416,50+2,83416,50416,5000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 299,001 299,000,001 299,001 299,0011 2991 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,7026,70-0,3726,7026,700024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755546,50546,500,00546,50546,5000352,00621,60
METALIMEXBAAMETLXCS00084124582 501,002 540,00-2,322 501,002 540,0040101 5611 720,002 600,50
MINERVA BOSKOVICEBAAMIRVACS0005005552212,00212,000,00212,00212,001212157,40213,50
MJM LITOVELBAAZZNSRCS0008434759952,00952,000,00952,00952,0000331,001 011,00
MOTORPALBAAMOTORCZ0005084558451,20451,20+2,08451,20451,2000240,00509,00
NKT CABLESBAAKABKLCZ0005082255737,60737,60+1,72737,60737,6000616,00760,00
OKDBAAOKDCZ0005100651405,00414,00-0,24401,00414,00547222 475265,00415,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558350,00350,00-0,17350,00350,007726 950180,10350,60
O2 C.R.BAATELECCZ0009093209328,00326,10-0,39325,50330,302 517824 615245,00359,00
PARAMOBAAPARAMCZ0005091355741,00737,00-5,51737,00741,003324 325463,40789,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695897,8097,80-9,8697,8097,80242 34791,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886914 634,9015 366,10+4,7714 634,9015 366,10344 63613 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 550,001 550,000,001 550,001 550,0000951,201 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652263,00263,000,00263,00263,0000107,10263,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158695,00705,10+1,58695,00705,105437 772572,00810,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 207,503 207,50+0,113 207,503 207,50002 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 111,003 111,000,003 111,003 111,00002 541,203 451,10
PSVSBAAPRSVOCZ00051115001 314,001 314,100,001 314,001 314,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154180,10194,00+7,06180,10194,0091 635105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 725,601 800,00+4,311 725,601 800,00001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 535,001 535,000,001 535,001 535,002233 770710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 500,002 500,00-0,792 500,002 500,0025 0002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 999,703 000,000,002 999,703 000,00002 646,803 655,00
SELGENBAASELGECZ0009033650960,00960,00-0,10960,00960,0000402,001 000,00
SETUZABAASETUZCZ0008460052410,00410,00-4,18410,00410,003413 940282,00427,90
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 500,001 490,00+1,361 490,001 500,003044 750790,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00213,90
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458755,00755,00+0,50755,00755,0000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259370,00370,000,00370,00370,0000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 595,003 625,00+0,833 595,003 625,00003 001,003 625,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 725,502 731,10+0,202 725,502 731,10002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251787,80790,00+1,12787,80790,0000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230071,2071,20+0,2871,2071,2020014 24068,90219,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952822,30825,50+0,54822,30826,005242 910550,00825,50
SPOLANABAASPOLACS000842495868,9068,900,0068,9068,900056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858200,80211,70+6,38200,80211,7029059 500140,60211,70
STAROROL.PORCELÁNBAASTAROCZ0005085753181,00181,00-2,47181,00181,004724168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 000,002 000,00-0,302 000,002 000,0024 0001 825,002 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 016,401 100,00+9,441 014,101 100,0088 201912,001 208,60
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 246,001 265,00+1,521 246,001 265,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351135,00131,00-3,39131,00135,00364 796101,10140,80
TOMABAATOMACZ0005088559396,00397,50+4,60396,00397,5000166,60397,50
TRANZABAATRANZCZ0005076356120,10120,100,00120,10120,100071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 495,201 495,20-0,321 495,201 495,202029 9041 241,001 500,00
UNIPETROLBAAUNIPECZ000909150091,1090,40-0,9890,1091,504 239385 04455,6092,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308199,50199,500,00199,50199,5000136,00199,50
UNITED ENERGYBAAPSZTECS00084586591 850,001 850,00-3,771 850,001 850,00712 9501 260,001 922,50
VČ ENERGETIKABAAVCENGCZ00050769503 185,003 185,000,003 185,003 185,00002 341,003 185,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 005,004 005,000,004 005,004 005,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658282,30282,30+1,61282,30282,3000261,60330,30
VET ASSETS A.S.BAAJIPCZ000500585065,0062,10-12,5362,1065,005 356342 25815,7084,70
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000706,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500522 000,002 000,000,002 000,002 000,00001 450,102 000,00
VÍNO MIKULOVBAAVINOMCS0008465159970,10970,20+0,01970,10970,2000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855830,1028,500,0028,5032,0017 239531 96216,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850400,10400,10+1,78400,10400,102510 002310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353428,70428,70+0,14428,70428,7000200,50450,00
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 711,003 711,00-2,343 711,003 711,0027 4222 600,103 800,00
ZČ ENERGETIKABAAZCENGCZ00050773545 084,405 084,40-3,165 084,405 084,40004 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 770,704 785,00+0,294 770,704 785,00003 650,005 000,00
ŽĎASBAAZDASCS0005031152455,00456,00+0,88455,00456,004219 114310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 390,001 390,00+9,631 390,001 390,001520 8501 083,101 773,60