Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 5:45
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 03.12.2004

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.

03.11.200402.12.2004
06.12.200403.01.2005
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852353,50353,50+0,05353,50353,5000193,30386,90
AMMANN CRBAASTVSTCS0005003755370,80386,00+4,89370,80386,0000245,10407,90
ATAS NÁCHODBAAATSNACS0005028257328,90328,900,00328,90328,9000292,80361,20
AVIABAAAVIACS000502075935,7035,70-9,6235,7035,701242821,0055,00
BMTBAABMTBOCS0005030758687,60687,600,00687,60687,6000334,10687,60
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,10262,00+13,86240,10262,0035993 730209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454850,00850,100,00850,00850,1000625,80862,00
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. CAPITALBFAPRVSTCZ0009094009361,50361,50+2,43361,50367,8000295,50389,90
B.G.M. HOLDINGBFAPRVZECZ0009089207400,00370,00-0,18370,00400,00979391 420292,40429,60
CONCORDIA INV.IFBFACONIFCZ0008021201295,60295,600,00295,60295,6000261,00308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 096,003 096,200,003 096,003 096,20003 000,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 475,005 475,00-3,605 475,005 475,00005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556501,20501,20+2,55501,20501,2052 506469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 500,0015 500,00+1,3015 500,0015 500,00008 350,0015 900,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 160,001 188,10+7,991 160,001 188,1000864,001 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607440,00440,00+1,12440,00440,007533 000323,50522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752298,00298,00+9,76298,00298,00339 834207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457376,00376,000,00376,00376,009033 840175,00442,80
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574165,1065,20+0,1565,1065,201087 03355,00127,40
ČEZ, A.S.BAACEZCZ0005112300333,70340,80+1,00333,70340,8011 6933 827 529130,10340,80
ČKD KUTNÁ HORABAACKDKHCS0005008051353,00353,20+0,02353,00353,2000314,20415,10
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
ENERGOAQUABAAENRGACS0008419750826,50825,00-0,18825,00826,5000666,20826,50
EUROVIA CSBAASTASZCS00050228542 619,502 619,500,002 619,502 619,50001 340,002 619,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GUMOTEXBAAGUMOTCZ0005086751720,00720,00+1,40720,00720,00192138 240452,60900,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 082,502 082,500,002 082,502 082,50001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 320,001 320,000,001 320,001 320,00001 040,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001801,00801,000,00801,00801,0032 403515,10801,00
JÁCHYMOV PMBAALAZJACS0008446753986,00986,00+9,95986,00986,0032 958743,10986,00
JÄKL KARVINÁBAAJAKKACZ0005084657965,00998,00+7,88965,00998,0000700,10998,00
JČ ENERGETIKABAAJIHENCZ00050770572 350,002 350,000,002 350,002 350,00002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 904,002 904,000,002 904,002 904,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367160,20160,200,00160,20160,200079,40180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955295,20295,30+0,03295,20295,3000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779582 840,002 840,00-6,342 840,002 840,00411 3602 772,003 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 030,004 030,000,004 030,004 030,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 512,901 512,900,001 512,901 512,90001 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 411,503 397,20-0,423 397,103 411,50242824 5512 244,503 417,40
KOVOSVITBAAKOSVICS0005004464420,00420,00-4,82420,00420,003012 600365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351132,00132,000,00132,00132,000086,00161,10
K-T-V INVESTBAAKOTVACZ0009048955481,20481,20+0,22481,20481,2000385,30510,00
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.BAALATEPCS0008422853787,50787,500,00787,50787,5000590,10826,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804405,00405,00+3,84405,00405,0000225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,3028,300,0028,3028,300024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755540,50540,50+5,98540,50540,5000352,00621,60
METALIMEXBAAMETLXCS00084124582 625,002 625,00+0,962 625,002 625,00001 750,102 700,00
MINERVA BOSKOVICEBAAMIRVACS0005005552180,00180,000,00180,00180,0000157,40213,50
MJM LITOVELBAAZZNSRCS00084347591 167,101 202,10+2,991 167,101 202,1000331,001 202,10
MOTORPALBAAMOTORCZ0005084558426,00445,00+5,32426,00447,6000240,10509,00
NKT CABLESBAAKABKLCZ0005082255732,20732,20+0,01732,20732,201732616,00760,00
OKDBAAOKDCZ0005100651435,60433,30+0,53431,00435,60670289 593270,50480,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558360,00360,00-0,27360,00360,0072 520180,10408,00
O2 C.R.BAATELECCZ0009093209359,00357,10-0,25355,00364,004 3941 571 317268,80361,00
PARAMOBAAPARAMCZ0005091355865,00865,00-0,57865,00865,0021 730465,10899,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,000091,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886915 912,0015 909,10-0,7715 909,1015 918,9040636 54113 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 565,001 565,000,001 565,001 565,0046 260957,001 650,00
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/SHSBAAPRSLUCZ0009055158745,50745,60-0,66745,50745,6000572,00840,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 353,003 354,00+0,023 353,003 355,60002 605,003 377,80
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 110,003 110,100,003 110,003 110,10002 542,203 451,10
RMS MEZZANINEBAAPVTCS00084162511 400,001 400,00-6,661 400,001 400,0073102 2001 400,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 550,001 550,00+3,331 550,001 550,0000710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 600,002 600,00+3,172 600,002 600,00410 4002 000,102 600,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ00090336501 250,001 250,000,001 250,001 250,003037 500402,501 320,00
SETUZABAASETUZCZ0008460052505,00496,50-1,68496,50505,0000306,20512,60
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 515,001 515,000,001 515,001 515,001218 180822,101 593,50
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458801,20801,200,00801,20801,2000573,60801,20
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259351,00351,00-5,13351,00351,0062 106285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 620,003 620,00-0,983 620,003 620,00414 4803 111,003 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 800,002 800,000,002 800,002 800,00002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251805,50805,500,00805,50805,5000560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300108,00108,000,00108,00108,00505 40068,90155,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952930,00901,50-3,06901,50930,00142130 464550,00950,00
SPOLANABAASPOLACS000842495873,8073,80+0,2773,8073,800056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858208,00210,00-2,32206,70210,0027958 291140,60225,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 051,002 051,000,002 051,002 051,0048 2041 851,702 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 900,103 900,200,003 900,103 900,20003 060,804 310,00
SUBTERRABAASBTERCS0005023050971,50971,60+0,16970,80971,608077 707912,001 208,60
ŠMERAL BRNOBAASMERACS0005029354207,00207,000,00207,00207,0000140,00212,10
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 270,601 270,70-2,251 270,601 270,70001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351180,00198,00+10,00180,00198,0023044 856103,10198,00
TOMABAATOMACZ0005088559425,00435,00+2,11425,00435,009339 710168,70447,20
TRANZABAATRANZCZ0005076356108,10108,100,00108,10108,100071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,100,001 500,001 500,10001 241,001 500,10
UNIPETROLBAAUNIPECZ000909150090,5090,50+0,2290,2092,405 612508 10261,1092,70
UNITED ENERGYBABPSZTECZ0005113308190,10190,10-0,47190,10190,1033663 874139,90199,50
UNITED ENERGYBAAPSZTECS00084586591 948,501 948,500,001 948,501 948,50001 260,002 050,00
VČ ENERGETIKABAAVCENGCZ00050769502 870,002 870,00+0,062 870,002 870,00002 341,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 100,004 100,100,004 100,004 100,10003 100,004 100,10
VET ASSETS A.S.BAAJIPCZ000500585065,2065,20+0,3065,2065,20251 63016,3084,70
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.KROMĚŘÍŽBAAVOKKMCZ0009047353409,90399,90-7,00399,90409,90253102 175205,00450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150235,00235,000,00235,00235,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657249,00249,000,00249,00249,0000180,70276,00
WIENERBERGER C.P.BAAJICIHCS00084158573 840,003 840,000,003 840,003 840,00002 600,103 840,00
WIENERBERGER C.P.BAEJICIHCZ000511550140,0039,900,0039,9040,000027,2039,90
ZČ ENERGETIKABAAZCENGCZ00050773545 201,405 201,400,005 201,405 201,40315 6044 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 980,004 841,10-2,794 841,104 980,10003 650,005 010,00
ŽĎASBAAZDASCS0005031152455,30430,00+3,58430,00455,3014262 379310,10505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 365,001 365,00+2,361 365,001 376,70001 083,101 650,00