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 - 04.10.2004

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.

03.09.200401.10.2004
05.10.200403.11.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852306,40306,40-1,16306,40306,40103 064165,60386,90
AMMANN CRBAASTVSTCS0005003755325,30332,500,00325,30332,5000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257330,40323,80-0,61323,80330,4000292,80366,00
AVIABAAAVIACS000502075933,2034,00+2,4033,2034,000019,0037,00
BMTBAABMTBOCS0005030758366,10371,00+1,33366,10371,0000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607237,60237,60+10,00237,60237,605713 543193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454828,00828,000,00828,00828,0000581,10862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,00-4,76950,00950,0021 900620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,000,001 450,001 450,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009345,40345,50+0,05345,40345,5000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207334,20334,200,00334,20334,20206 684292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201286,20286,200,00286,20286,203810 876251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 210,003 210,00+0,153 210,003 210,001032 1003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134576 495,006 495,000,006 495,006 495,00004 600,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556483,00483,00+0,20483,00483,00146 762469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275512 223,0012 223,00-1,1212 223,0012 223,00224 4467 311,0012 720,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,101 010,100,001 010,101 010,1000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607429,20435,00+1,28428,80435,00243104 709287,20522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752310,00310,000,00310,00310,0000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457285,00283,00-0,87283,00285,0018051 210164,30287,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574173,4073,30-0,1373,2073,4015511 36255,00127,40
ČEZ, A.S.BAACEZCZ0005112300259,50249,90-3,47249,90260,0014 1803 599 909130,10258,90
ČKD KUTNÁ HORABAACKDKHCS0005008051375,00375,000,00375,00375,0000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 700,001 695,10-0,281 695,101 700,00001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353349,00349,000,00349,00349,0031 047250,10359,00
ENERGOAQUABAAENRGACS0008419750806,00806,000,00806,00806,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 810,001 810,00-1,611 810,001 810,001221 7201 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365517 107,0017 107,00+0,9017 107,0017 107,000013 500,0017 107,00
GUMOTEXBAAGUMOTCZ0005086751501,60500,90-0,11500,90501,7000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 119,102 119,100,002 119,102 119,10001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 255,601 255,600,001 255,601 255,6000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001560,00570,00+1,76560,00570,0000510,00728,20
JÁCHYMOV PMBAALAZJACS0008446753890,00890,000,00890,00890,0000743,101 050,50
JÄKL KARVINÁBAAJAKKACZ0005084657790,20790,20-3,64790,20790,203628 447650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 552,502 552,500,002 552,502 552,50002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367150,10150,10+0,06150,10150,10162 40265,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955290,60291,10+0,27290,60291,1000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 250,003 250,00+2,363 250,003 250,001032 5002 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,001 501,00-0,671 501,001 501,0023 0021 476,001 701,20
KABLO ELEKTROBAAKABLOCS00050341562 949,502 900,00-1,672 900,002 949,50002 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150472,50472,500,00472,50472,5000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 000,004 000,00-4,074 000,004 000,00624 0002 403,004 307,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 821,402 836,50+0,122 821,402 850,0088249 4302 240,203 417,40
KOVOSVITBAAKOSVICS0005004464537,50537,500,00537,50537,5000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335197,1097,20+0,1097,1097,200086,00150,90
K-T-V INVESTBAAKOTVACZ0009048955393,80394,10+0,12393,80394,1000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,101 800,100,001 800,101 800,10001 147,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251901,00901,000,00901,00901,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853712,00712,000,00712,00712,0042 848577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804380,00380,00-6,24380,00380,0062 280225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 380,001 380,00+4,541 380,001 380,001115 1801 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,5029,500,0029,5029,500024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755439,30439,30+0,04439,30439,3000352,00621,60
METALIMEXBAAMETLXCS00084124582 425,002 425,00-2,512 425,002 425,0037 2751 720,002 487,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,00207,000,00207,00207,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,100,00919,10919,1000330,001 000,00
MOTORPALBAAMOTORCZ0005084558365,00365,00-8,75365,00400,009736 455240,00463,00
NKT CABLESBAAKABKLCZ0005082255717,10717,100,00717,10717,1042 868606,50760,00
OKDBAAOKDCZ0005100651383,10383,10+0,20383,10398,00467183 601260,00399,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558267,20267,20-0,29267,20267,2010026 720180,10284,30
O2 C.R.BAATELECCZ0009093209330,50323,00-2,71311,20331,003 9371 263 957245,00359,00
PARAMOBAAPARAMCZ0005091355650,50690,10-4,15650,50690,10117 317442,20755,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,50110,300,00110,30110,50485 30293,60121,00
PHILIP MORRIS ČRBAATABAKCS000841886915 105,0015 069,00-5,3915 000,0015 105,0016240 81013 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 550,001 460,50-5,771 460,001 550,0070108 943922,401 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652242,10242,10-0,04242,10242,10163 874107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158629,20629,200,00629,20629,2000572,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 114,003 114,000,003 114,003 114,0026 2282 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 451,103 451,100,003 451,103 451,10002 541,203 451,10
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154157,90157,900,00157,90157,9000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 749,501 779,50+1,711 749,501 779,50001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 523,601 522,50-0,871 522,501 525,002030 476500,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 355,102 380,00+1,182 355,102 380,00921 3702 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ0009033650970,00970,000,00970,00970,0000285,00970,00
SETUZABAASETUZCZ0008460052371,00371,000,00371,00371,0000282,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 470,001 470,10-0,331 470,001 510,006495 961790,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00213,90
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458731,20731,20-0,01731,20731,20107 312573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259309,10310,10+0,42309,10310,1000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 380,003 380,00+0,593 380,003 380,00620 2803 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 550,002 580,00+1,172 550,002 580,00002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251830,00830,00+0,60830,00830,0000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230070,6070,60-4,5970,6070,60694 87170,60250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952774,20773,400,00771,70778,002 2421 720 367550,00799,00
SPOLANABAASPOLACS000842495866,4066,40+0,1566,4066,401066456,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858181,00175,10-3,52172,60181,0042575 851140,60181,50
STAROROL.PORCELÁNBAASTAROCZ0005085753200,00200,000,00200,00200,0000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 996,001 996,100,001 996,001 996,10001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 170,104 170,100,004 170,104 170,10003 060,804 310,00
SUBTERRABAASBTERCS00050230501 051,001 051,00+4,891 051,001 052,5000910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354212,10212,10+8,21212,10212,1000140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 620,401 620,40+1,141 620,401 620,40001 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 175,801 175,800,001 175,801 175,8000719,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 154,001 154,00+0,141 154,001 154,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,000090,60140,80
TOMABAATOMACZ0005088559325,10330,000,00325,10330,0015550 664142,00341,00
TRANZABAATRANZCZ000507635696,1096,100,0096,1096,10302 88371,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 500,00
UNIPETROLBAAUNIPECZ000909150086,0085,30-0,8185,3086,003 539303 42355,6087,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308177,60177,600,00177,60177,6000136,00179,10
UNITED ENERGYBAAPSZTECS00084586591 692,001 692,00-3,691 692,001 692,0069116 7481 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 973,402 973,40+3,242 973,402 973,40002 341,002 973,40
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 810,003 810,000,003 810,003 810,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658290,10290,100,00290,10290,1000245,10330,30
VET ASSETS A.S.BAAJIPCZ000500585076,0078,90+9,8876,0078,901 280100 26715,7078,90
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,002018 000697,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500522 000,002 000,00+4,942 000,002 000,00001 450,102 000,00
VÍNO MIKULOVBAAVINOMCS0008465159951,00951,000,00951,00951,0000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855825,7025,00-2,7225,0025,701 87447 92816,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850388,50388,500,00388,50388,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353395,00395,000,00395,00395,0000200,30450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150241,00241,000,00241,00241,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657225,80225,800,00225,80225,8000171,20262,00
VULKANBAAVULKACZ0005100453283,40283,500,00283,30283,5000233,30332,20
WIENERBERGER C.P.BAEJICIHCZ000511550136,0036,00+3,4436,0036,0045916 52427,0036,00
WIENERBERGER C.P.BAAJICIHCS00084158573 331,003 331,00-0,033 331,003 331,001033 3102 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 350,105 360,00+3,075 350,105 360,00004 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,005 000,00+4,385 000,005 000,00420 0003 475,205 000,00
ŽĎASBAAZDASCS0005031152438,10438,100,00438,10438,1013860 458310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 320,201 320,200,001 320,201 320,20001 083,101 870,00