Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 14:37
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 02.11.2004

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.

01.10.200401.11.2004
03.11.200402.12.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852361,20361,200,00361,20361,2000170,00386,90
AMMANN CRBAASTVSTCS0005003755347,00347,00+3,27347,00347,0000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257322,30322,300,00322,30322,3000292,80366,00
AVIABAAAVIACS000502075941,0041,000,0041,0041,001977921,0048,80
BMTBAABMTBOCS0005030758426,70426,700,00426,70426,7000334,10500,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,00240,000,00240,00240,0015036 000209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454815,10815,100,00815,10815,1000581,10862,00
BRISK TÁBORBAABRITACZ0005074856901,10901,10+0,01901,10901,1043 604620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 428,001 428,000,001 428,001 428,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009357,60357,60+0,08357,60357,6000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207360,10360,000,00360,00360,1000292,40394,00
CONCORDIA INV.IFBFACONIFCZ0008021201286,20287,00+0,27286,20287,0000251,10308,50
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 500,0014 500,00+1,4614 500,0014 500,0011159 5007 600,1014 500,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 060,101 060,200,001 060,101 060,2000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607431,10431,10+0,02431,10431,103012 933302,20522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752276,00276,00+3,48276,00276,0000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457306,00330,00+8,19306,00330,008026 112171,00330,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574166,0066,000,0066,0066,00852855,00127,40
ČEZ, A.S.BAACEZCZ0005112300275,80286,00+3,69267,00287,006 8761 932 868130,10286,00
ČKD KUTNÁ HORABAACKDKHCS0005008051405,10415,10+2,46405,10415,1000314,20415,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,001221 6001 544,101 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353383,90383,900,00383,90383,90124 607250,10383,90
ENERGOAQUABAAENRGACS0008419750803,00803,000,00803,00803,0000666,20902,70
EUROVIA CSBAASTASZCS00050228542 180,002 180,000,002 180,002 180,00001 340,002 337,40
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365517 575,0017 575,000,0017 575,0017 575,1022404 71213 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 100,001 920,10-9,641 920,102 100,002041 6401 920,102 399,00
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 PMBAALAZJACS0008446753867,00867,00-0,01867,00867,002521 675743,101 050,10
JÄKL KARVINÁBAAJAKKACZ0005084657835,10822,60-1,49822,60835,1000662,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 450,102 450,100,002 450,102 450,1024 9002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 880,002 880,000,002 880,002 880,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367180,00180,00+5,82180,00180,00118071,30180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955294,30294,300,00294,30294,3000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779582 910,002 910,000,002 910,002 910,00002 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 456,701 456,700,001 456,701 456,70001 401,101 670,70
KABLO ELEKTROBAAKABLOCS00050341562 656,202 600,00-2,112 600,002 656,20002 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050257,1057,100,0057,1057,100057,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,00-0,02450,00450,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 425,004 425,000,004 425,004 425,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 080,203 144,30-3,433 080,203 144,30288895 7232 240,203 417,40
KOVOSVITBAAKOSVICS0005004464441,30441,30+7,29441,30441,301441365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351125,00125,000,00125,00125,0013016 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.BAATEPNBCZ0008431251863,60880,00+1,89863,60880,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853733,00750,00+2,31733,00750,0000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804416,50416,500,00416,50416,5000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 299,001 299,000,001 299,001 299,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,0028,00+4,8628,0028,0012824,0034,90
MEDICAMENTABAAMEDIKCZ0008455755546,50546,500,00546,50546,5000352,00621,60
METALIMEXBAAMETLXCS00084124582 520,002 520,00-0,782 520,002 520,00820 1601 720,002 600,50
MINERVA BOSKOVICEBAAMIRVACS0005005552212,00212,000,00212,00212,0000157,40213,50
MJM LITOVELBAAZZNSRCS0008434759952,00952,000,00952,00952,0000331,001 011,00
MOTORPALBAAMOTORCZ0005084558442,00442,00-2,03442,00442,00208 840240,00509,00
NKT CABLESBAAKABKLCZ0005082255725,10725,10-1,69725,10725,1021 450616,00760,00
OKDBAAOKDCZ0005100651415,00405,00-2,17405,00415,0018576 015265,00415,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558375,00375,00+7,14375,00375,008030 000180,10375,00
O2 C.R.BAATELECCZ0009093209329,90332,90+2,08329,00333,001 910634 738245,00359,00
PARAMOBAAPARAMCZ0005091355737,10737,10+0,01737,10737,1000463,40789,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958107,50107,50+9,91107,50107,50242 58091,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886914 871,7015 000,00-2,3814 871,7015 000,008119 74313 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 550,001 555,10+0,321 550,001 555,1000951,201 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652263,00276,20+5,01263,00276,20449118 087107,10276,20
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158705,00747,20+5,97705,00747,2000572,00810,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 207,503 205,00-0,073 205,003 207,50002 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 111,003 111,000,003 111,003 111,00002 541,203 451,10
PSVSBAAPRSVOCZ00051115001 314,101 314,100,001 314,101 314,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154187,10187,10-3,55187,10187,1000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 800,001 800,000,001 800,001 800,001119 8001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 499,001 543,50+0,551 499,001 543,5000710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 500,002 500,000,002 500,002 500,00002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 999,902 999,900,002 999,903 000,00002 646,803 655,00
SELGENBAASELGECZ0009033650960,00960,000,00960,00960,0000402,001 000,00
SETUZABAASETUZCZ0008460052440,00440,00+7,31440,00440,005 0402 267 600282,00440,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 480,001 520,00+2,011 480,001 545,005582 850790,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00213,90
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458755,00755,000,00755,00755,0043 020573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259370,00370,000,00370,00370,0000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 625,003 625,100,003 625,003 625,10003 001,003 625,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 731,002 791,00+2,192 731,002 791,00002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251790,00790,10+0,01790,00790,1000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230072,0072,10+1,2672,0072,100068,90219,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952845,00850,10+2,98841,60850,10983835 233550,00850,10
SPOLANABAASPOLACS000842495868,3068,30-0,8768,3068,30412 80056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858212,00205,10-3,11205,00212,0036175 329140,60211,70
STAROROL.PORCELÁNBAASTAROCZ0005085753181,00181,000,00181,00181,004724168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 000,002 000,000,002 000,002 000,001326 0001 825,002 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 100,001 100,000,001 100,001 100,001011 000912,001 208,60
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 265,001 265,000,001 265,001 265,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351133,00133,50+1,90133,00133,5000101,10140,80
TOMABAATOMACZ0005088559398,10398,10+0,15398,10411,806124 820166,60398,10
TRANZABAATRANZCZ0005076356120,10120,100,00120,10120,100071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 495,101 495,100,001 495,101 495,101420 9311 241,001 500,00
UNIPETROLBAAUNIPECZ000909150090,6091,50+1,2190,6091,507 600691 58155,6092,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308199,50199,500,00188,10199,5000136,00199,50
UNITED ENERGYBAAPSZTECS00084586591 850,001 850,000,001 850,001 850,0035 5501 260,001 922,50
VČ ENERGETIKABAAVCENGCZ00050769503 185,003 235,00+1,563 185,003 235,00002 341,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 005,004 005,000,004 005,004 005,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658282,30282,300,00282,30282,3000261,60330,30
VET ASSETS A.S.BAAJIPCZ000500585061,2065,00+4,6658,8065,004 636280 22615,7084,70
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 MIKULOVBAAVINOMCS0008465159970,20970,200,00970,20970,2000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855832,2031,30+9,8231,2033,608 001257 15616,7031,30
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850400,10400,100,00400,10400,1000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353427,50427,50-0,27427,50427,5000200,50450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150238,30238,30-0,99238,30238,303715205,00349,00
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 720,003 711,000,003 711,003 720,00726 0042 600,103 800,00
ZČ ENERGETIKABAAZCENGCZ00050773545 001,105 001,10-1,635 001,105 001,10315 0034 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 785,004 785,000,004 785,004 785,00003 650,005 000,00
ŽĎASBAAZDASCS0005031152455,00455,00-0,21455,00455,002511 375310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 390,001 390,000,001 390,001 390,00001 083,101 773,60