Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 21:12
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 02.09.2004

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.

03.08.200401.09.2004
03.09.200404.10.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852342,50342,50-2,97342,50342,5000150,10386,90
AMMANN CRBAASTVSTCS0005003755279,60301,100,00279,60301,104913 765245,10310,60
ATAS NÁCHODBAAATSNACS0005028257335,50335,500,00335,50335,5000292,80366,00
AVIABAAAVIACS000502075932,8033,10+0,9132,8033,100019,0037,00
BMTBAABMTBOCS0005030758458,00458,50+0,10458,00458,5000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607235,10235,100,00235,10235,1061 411193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454787,50787,500,00787,50787,5000578,00862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,000,001 450,001 450,001217 4001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009375,60375,60+1,15375,60375,60155 634295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207361,20361,20-3,42361,20361,20165 779277,80386,10
CONCORDIA INV.IFBFACONIFCZ0008021201300,60300,600,00300,60300,6000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,503 200,500,003 200,503 200,50003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134576 212,006 212,00-5,956 212,006 212,0016 2124 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556525,70525,700,00525,70525,7000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 700,0011 360,00-2,0611 360,0011 700,00223 0607 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 015,001 038,80+4,611 015,001 038,805455 643864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607436,40436,40+0,83436,40436,4000274,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752295,00295,00+0,03295,00295,00226 490207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457250,00250,000,00250,00250,00399 750150,20272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574177,2077,70+0,6477,2077,70282 16755,00127,40
ČEZ, A.S.BAACEZCZ0005112300208,40206,40-0,19205,20208,607 3401 525 937130,10206,80
ČKD KUTNÁ HORABAACKDKHCS0005008051374,00374,000,00374,00374,0000314,20419,90
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.LOUNYBAAELEKTCZ0005092353311,00326,50+4,98311,00326,5000250,10359,00
ENERGOAQUABAAENRGACS0008419750807,50807,500,00807,50807,5000666,20902,70
EUROVIA CSBAASTASZCS00050228541 855,001 857,90+0,151 855,001 857,90001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 350,5016 350,50+2,8316 350,5016 350,500013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751484,00484,000,00484,00484,0000483,40950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 052,502 052,600,002 052,502 052,60001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 247,601 253,100,001 247,601 253,1000966,001 475,20
II.EPIC HOLDINGBFACZCOICZ0009085908190,50192,30+5,65190,50192,3000134,90195,90
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001526,50526,50-10,00526,50526,50105 265510,00728,20
I.EPIC HOLDINGBFAICZCOCZ0009087904160,00151,20-2,64150,00160,008913 544110,00196,00
JÁCHYMOV PMBAALAZJACS0008446753811,50855,70+5,44811,50855,7000743,101 051,00
JÄKL KARVINÁBAAJAKKACZ0005084657785,80785,80+0,01785,80785,802015 716650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 501,002 501,00-3,842 501,002 501,0025 0022 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 800,002 800,000,002 800,002 800,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367175,00175,000,00175,00175,000057,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955337,80337,80+0,02337,80337,8000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 126,103 130,60+0,143 126,103 130,60002 614,103 175,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 001,004 175,00+4,344 001,004 175,00003 410,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 511,201 511,200,001 511,201 511,20001 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
KAROSERIABAAAVIABCS0005032150472,50472,50+5,00472,50472,5000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 120,003 120,000,003 120,003 120,00002 203,003 120,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 787,102 782,50-0,162 782,502 820,5099276 5262 240,203 417,40
KOVOSVITBAAKOSVICS0005004464501,20501,200,00501,20501,20115 513351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335192,3092,30+0,5492,3092,300086,00152,80
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.BAALATEPCS0008422853749,10749,10+10,00749,10749,10118 240577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804400,00400,000,00400,00400,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 067,001 070,20+0,451 067,001 070,20001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580025,0026,00+4,0025,0026,000022,6034,90
MADETABAAJIMLECS0008420550682,10701,10+2,78682,10701,102114 590496,10846,00
MEDICAMENTABAAMEDIKCZ0008455755589,50575,60-2,35575,60589,5000352,00621,60
MEOPTA PŘEROVBAAMEOPTCS0005008960102,30102,30-5,62102,30102,30444 501102,30179,00
METALIMEXBAAMETLXCS00084124582 417,002 417,00-0,282 417,002 417,00512 0851 720,002 424,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,100,00919,10919,1000330,00919,10
MOTORPALBAAMOTORCZ0005084558416,00421,20+1,25416,00421,2000240,00462,00
NKT CABLESBAAKABKLCZ0005082255707,00707,000,00707,00707,0064 242603,00760,00
OKDBAAOKDCZ0005100651367,10367,10-2,39367,10367,103512 849200,20399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558267,10267,30+4,78267,10267,3000177,30278,40
O2 C.R.BAATELECCZ0009093209332,00330,00-0,60329,10334,001 057351 235245,00359,00
PARAMOBAAPARAMCZ0005091355611,10636,00+2,08611,10636,0011774 337442,20640,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958115,50115,500,00115,50115,500091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 868,7014 714,50-1,2314 007,4014 868,7047694 03013 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 446,501 446,500,001 446,501 446,5000902,201 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652237,00237,000,00237,00237,0000107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 974,001 974,100,001 974,001 974,10001 671,402 200,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,00635,000,00635,00635,0000588,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 060,003 060,000,003 060,003 060,00412 2402 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 037,203 037,200,003 037,203 037,30002 541,203 193,60
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154174,50174,50+4,93174,50174,5000100,00202,00
RMS MEZZANINEBAAPVTCS00084162511 742,501 742,500,001 742,501 742,50001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 423,301 423,30-5,741 423,301 423,3045 693500,001 580,00
SČ ENERGETIKABAASEVENCZ00050780552 350,002 349,60+0,842 349,602 350,10002 000,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 105,003 105,100,003 105,003 105,10002 646,803 655,00
SELGENBAASELGECZ0009033650837,60837,60+2,76837,60837,6000253,20878,40
SETUZABAASETUZCZ0008460052374,50374,50+3,45374,50374,5041 498281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 450,501 443,70-0,261 440,601 450,6000756,401 447,60
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00225,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458733,50735,60+0,29733,50735,6000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259327,80327,80+10,00327,80327,8000285,30499,00
SM ENERGETIKABAASMENGCZ00050783523 397,403 397,40+2,843 397,403 397,40003 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 722,002 722,00-4,282 722,002 722,00002 270,802 844,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251900,40897,90-0,27897,90900,4000560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,80100,800,00100,80100,800091,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952770,20741,80+0,02741,80770,401 319991 360550,00775,00
SPOLANABAASPOLACS000842495867,0065,20-5,5065,2067,0030620 49156,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858156,80165,90+5,87156,80165,901 650272 902140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,20191,200,00191,20191,2000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782532 000,002 000,00+5,242 000,002 000,0048 0001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 310,00+0,234 300,004 310,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 035,501 035,50-4,201 035,501 035,506065 402910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354180,10180,10-3,89180,10180,106411 526129,80187,40
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 500,001 500,000,001 500,001 500,00913 5001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 225,001 225,000,001 225,001 225,0000505,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 251,001 251,000,001 251,001 251,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351135,00135,000,00135,00135,000087,30140,80
TOMABAATOMACZ0005088559290,10290,10+2,79290,10290,1072 031109,30331,10
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
UNIPETROLBAAUNIPECZ000909150083,8084,80+1,1983,8086,0012 9451 110 74355,6084,80
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308163,30163,300,00163,30163,3000136,00177,00
UNITED ENERGYBAAPSZTECS00084586591 725,101 725,10-2,651 725,101 725,10712 0761 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 850,002 850,000,002 850,002 850,00002 341,003 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 779,203 779,200,003 779,203 779,20003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,20301,40+0,06301,20301,4000245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585032,7032,600,0032,6032,703 215104 84515,7032,80
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 050,001 050,00+1,271 050,001 050,0000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855827,8027,900,0027,8028,908 560241 60416,7027,90
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,50385,500,00385,50385,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353420,00420,000,00420,00425,7000200,20450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150260,10266,60+2,49260,10266,6000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657221,20221,200,00221,20221,2000171,20262,00
VULKANBAAVULKACZ0005100453305,60305,600,00305,60305,6000233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550132,3033,00+1,8532,3033,000026,1034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 350,003 302,00-1,433 302,003 350,00826 5122 600,103 350,00
ZČ ENERGETIKABAAZCENGCZ00050773545 000,105 000,10-4,765 000,105 000,10525 0014 183,906 006,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 999,004 999,000,004 999,004 999,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152430,00454,00+5,33430,00454,00239107 570300,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 392,501 396,50+0,411 392,501 396,50001 083,101 870,00