Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 13:06
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 02.12.2004

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.

02.11.200401.12.2004
03.12.200403.01.2005
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852353,30353,30-1,53353,30353,30113 886193,30386,90
AMMANN CRBAASTVSTCS0005003755369,30368,00-9,78368,00369,307126 158245,10407,90
ATAS NÁCHODBAAATSNACS0005028257328,90328,90-1,34328,90328,9000292,80361,20
AVIABAAAVIACS000502075939,5039,50-6,6139,5039,500021,0055,00
BMTBAABMTBOCS0005030758687,60687,60+9,99687,60687,6064 126334,10687,60
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607241,10230,10-4,56230,00241,1029470 198209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454850,00850,10+0,01850,00850,1000625,80862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 595,001 595,000,001 595,001 595,00001 010,001 600,00
B.G.M. CAPITALBFAPRVSTCZ0009094009352,90352,90-8,74352,90352,905519 410295,50389,90
B.G.M. HOLDINGBFAPRVZECZ0009089207385,00370,70+0,18370,00385,0000292,40429,60
CONCORDIA INV.IFBFACONIFCZ0008021201295,50295,600,00295,50295,6024869 440261,00308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 071,003 096,10+3,133 071,003 096,10003 000,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 410,005 680,00+4,995 410,005 680,00005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556488,70488,70-6,98488,70488,70104 887469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 300,0015 300,00+0,6515 300,0015 300,00230 6008 350,0015 900,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 250,001 100,10-7,651 100,101 250,002529 002864,001 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607431,80435,100,00430,90440,0062 89127 668 948323,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752271,50271,50-5,23271,50271,506016 290207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457377,00376,00-0,26376,00377,0019573 335175,00442,80
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574165,2065,10-0,1565,1065,20905 86655,00127,40
ČEZ, A.S.BAACEZCZ0005112300339,00337,40-0,47335,20342,506 7952 300 749130,10339,00
ČKD KUTNÁ HORABAACKDKHCS0005008051361,00353,10-2,18352,50361,0000314,20415,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 890,001 890,000,001 890,001 890,00001 544,101 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353366,50366,500,00366,50366,5000255,60383,90
ENERGOAQUABAAENRGACS0008419750826,50826,500,00826,50826,5000666,20826,50
EUROVIA CSBAASTASZCS00050228542 619,502 619,50+4,782 619,502 619,50001 340,002 619,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GUMOTEXBAAGUMOTCZ0005086751690,60710,00+2,80690,60710,0000452,60900,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 077,502 082,50-4,692 077,502 082,50001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 320,001 320,000,001 320,001 320,00001 040,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001801,00801,000,00801,00801,002016 020515,10801,00
JÁCHYMOV PMBAALAZJACS0008446753897,00896,70-0,01896,70897,0000743,10969,00
JÄKL KARVINÁBAAJAKKACZ0005084657925,10925,100,00925,10925,10109 251700,10943,00
JČ ENERGETIKABAAJIHENCZ00050770572 350,002 350,000,002 350,002 350,0024 7002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 904,002 904,000,002 904,002 904,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367160,20160,20+0,06160,20160,200079,40180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955295,20295,200,00295,20295,20154 428282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 032,503 032,500,003 032,503 032,50002 772,003 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 030,004 030,000,004 030,004 030,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 512,901 512,90+0,221 512,901 512,90001 401,101 724,50
KAROSERIABAAAVIABCS0005032150495,00495,000,00495,00495,0000270,60511,20
KDYNIUMBAAKDYNICZ00050236554 200,004 200,000,004 200,004 200,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 300,003 411,60+3,843 294,903 415,504381 486 1522 244,503 417,40
KOVOSVITBAAKOSVICS0005004464456,70441,300,00441,30456,7000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351132,00132,00+1,69132,00132,000086,00161,10
K-T-V INVESTBAAKOTVACZ0009048955482,30480,10-0,45480,10482,3000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,000,001 800,001 800,00001 217,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251968,00968,000,00968,00968,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853787,50787,50+1,61787,50787,5000590,10826,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804381,00390,00+2,36381,00390,0000225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,3028,300,0028,3028,300024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755555,80510,00+0,93510,00555,8000352,00621,60
METALIMEXBAAMETLXCS00084124582 600,002 600,00+1,762 600,002 600,001026 0001 750,102 700,00
MINERVA BOSKOVICEBAAMIRVACS0005005552180,00180,000,00180,00180,0000157,40213,50
MJM LITOVELBAAZZNSRCS00084347591 127,501 167,10+3,511 127,501 167,1000331,001 167,10
MOTORPALBAAMOTORCZ0005084558422,50422,50+0,30422,50422,503514 788240,10509,00
NKT CABLESBAAKABKLCZ0005082255732,20732,100,00732,10732,2042 929616,00760,00
OKDBAAOKDCZ0005100651434,60431,00-0,25424,40435,20983423 662270,50480,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558375,00361,00-0,27361,00375,00304113 944180,10408,00
O2 C.R.BAATELECCZ0009093209349,10358,00+1,70347,50365,7010 6663 822 672268,80361,00
PARAMOBAAPARAMCZ0005091355870,00870,00+0,92870,00870,0021 740465,10899,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,000091,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886916 032,8016 032,80+1,7816 032,8016 032,80348 09813 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 565,001 565,00+0,031 565,001 565,001015 650957,001 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652240,00240,000,00240,00240,0000113,30276,20
POŠT.TISK.CENINBAAPTCENCZ00084392542 025,602 025,600,002 025,602 025,60001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158710,10750,60+5,70710,10750,6000572,00840,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 353,003 353,00-0,013 353,003 353,00002 605,003 377,80
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 110,003 110,100,003 110,003 110,10002 542,203 451,10
RMS MEZZANINEBAAPVTCS00084162511 500,001 500,00-0,701 500,001 500,00913 5001 500,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 500,001 500,00-3,221 500,001 500,001725 500710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 520,002 520,000,002 520,002 520,00512 6002 000,102 561,70
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ00090336501 250,001 250,00-3,101 250,001 250,003442 500402,501 320,00
SETUZABAASETUZCZ0008460052505,00505,00+3,58505,00506,1000306,20512,60
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 515,001 515,000,001 515,001 515,001319 695822,101 593,50
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458801,20801,200,00801,20801,2000573,60801,20
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259350,50370,00+2,63350,50370,005921 655285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 656,103 656,10+1,213 656,103 656,10003 111,003 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 800,002 800,00+1,572 800,002 800,00002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251805,50805,50+0,68799,50805,5000560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300108,00108,000,00108,00110,100068,90155,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952935,00930,00+1,63930,00940,005450 450550,00950,00
SPOLANABAASPOLACS000842495873,5073,60+1,6573,5073,600056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858205,00215,00+5,70205,00215,0015933 535140,60225,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 051,002 051,00-0,432 051,002 051,0012 0511 851,702 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 900,103 900,200,003 900,103 900,20003 060,804 310,00
SUBTERRABAASBTERCS0005023050964,90970,00+1,33964,901 000,00107103 969912,001 208,60
ŠMERAL BRNOBAASMERACS0005029354202,00207,00+2,83202,00207,0000140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 723,201 723,200,001 723,201 723,20001 000,001 723,20
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 420,501 420,600,001 420,501 420,6000719,001 420,60
TEPLÁRNY BRNOBAATPLBOCS00084521571 290,001 300,00+3,581 290,001 300,00161208 3901 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351180,00180,000,00180,00180,0000103,10182,90
TOMABAATOMACZ0005088559426,00426,00-0,93425,50426,0010946 431168,70447,20
TRANZABAATRANZCZ0005076356108,10108,100,00108,10108,100071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 241,001 500,00
UNIPETROLBAAUNIPECZ000909150089,6090,30+0,7889,5090,703 049275 57461,1092,70
UNITED ENERGYBABPSZTECZ0005113308191,00191,000,00191,00191,0024045 840139,90199,50
UNITED ENERGYBAAPSZTECS00084586591 948,501 948,50+2,331 948,501 948,50001 260,002 050,00
VČ ENERGETIKABAAVCENGCZ00050769502 868,002 868,00+0,062 868,002 868,0025 7362 341,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 100,004 100,100,004 100,004 100,10003 100,004 100,10
VET ASSETS A.S.BAAJIPCZ000500585069,0065,000,0064,5069,002 190142 42016,3084,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 800,001 800,000,001 800,001 800,00001 450,102 000,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850378,10378,100,00378,10378,1000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353411,20430,00+4,26411,20430,6000205,00450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150235,00235,00-3,29235,00235,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657249,00249,000,00249,00249,0051 245180,70276,00
WIENERBERGER C.P.BAAJICIHCS00084158573 840,003 840,00+0,063 840,003 840,00002 600,103 840,00
WIENERBERGER C.P.BAEJICIHCZ000511550139,9039,90+7,8339,9039,9050019 95027,2039,90
ZČ ENERGETIKABAAZCENGCZ00050773545 201,305 201,300,005 201,305 201,30004 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 980,004 980,10+4,624 980,004 980,10003 650,005 010,00
ŽĎASBAAZDASCS0005031152438,20415,10-6,71415,00438,2021492 227310,10505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 333,401 333,40-4,181 333,401 333,401013 3341 083,101 650,00