Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 16:24
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 04.11.2004

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.

05.10.200403.11.2004
05.11.200406.12.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852361,20361,200,00361,20361,2000170,00386,90
AMMANN CRBAASTVSTCS0005003755347,00347,000,00347,00347,0000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257322,30322,300,00322,30322,3000292,80366,00
AVIABAAAVIACS000502075941,0045,10+10,0041,0045,1027011 89021,0048,80
BMTBAABMTBOCS0005030758421,20421,20+0,02421,20421,2000334,10500,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,00240,00-0,04240,00240,107518 002209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454815,10815,100,00815,10815,1000581,10862,00
BRISK TÁBORBAABRITACZ0005074856900,60900,60-0,05900,60900,6043 602620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 428,001 428,000,001 428,001 428,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009357,70357,700,00357,70357,701358295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207333,00333,00+2,68333,00333,00103 330292,40394,00
CONCORDIA INV.IFBFACONIFCZ0008021201287,00287,00-0,03287,00287,0000251,10308,50
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 POJIŠŤOVNABAACSPOJCZ000800275515 000,0015 000,000,0015 000,0015 000,00460 0007 600,1015 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 257,301 257,30+7,821 257,301 257,301012 573864,001 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607441,00441,000,00441,00441,001 612710 892302,20522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752263,50265,00-4,50263,50265,008422 170207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457330,00301,00-8,78301,00330,003 171891 927171,00330,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574165,1065,10-1,3665,1065,1049031 89955,00127,40
ČEZ, A.S.BAACEZCZ0005112300282,40282,80+0,28281,70287,307 2992 070 026130,10286,00
ČKD KUTNÁ HORABAACKDKHCS0005008051380,00380,000,00380,00380,0000314,20415,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,00001 544,101 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353366,50366,500,00366,50366,5000250,10383,90
ENERGOAQUABAAENRGACS0008419750803,00803,000,00803,00803,0000666,20902,70
EUROVIA CSBAASTASZCS00050228542 061,002 061,00-5,452 061,002 061,001428 8541 340,002 337,40
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365517 575,0017 750,00+0,9917 200,0017 750,000013 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 012,002 012,000,002 012,002 012,00001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 311,001 277,30-2,571 277,301 311,00001 040,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001728,20728,200,00728,20728,2000515,10728,20
JÁCHYMOV PMBAALAZJACS0008446753867,00880,00+1,48867,00880,0000743,101 050,10
JÄKL KARVINÁBAAJAKKACZ0005084657822,50822,600,00822,50822,6000662,10900,00
JČ ENERGETIKABAAJIHENCZ00050770572 442,102 442,100,002 442,102 442,10002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 880,002 880,000,002 880,002 880,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367171,50177,50+3,49171,50177,500071,30180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955294,20294,20-0,03294,20294,20277 943282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 000,003 000,000,003 000,003 000,00002 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 456,701 600,00+9,851 456,701 600,00001 401,101 670,70
KABLO ELEKTROBAAKABLOCS00050341562 650,002 650,50+0,012 650,002 650,50002 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050257,1057,100,0057,1057,100057,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,000,00450,00450,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 425,004 425,000,004 425,004 425,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 154,903 154,00+0,103 133,803 167,6093293 1172 240,203 417,40
KOVOSVITBAAKOSVICS0005004464441,30441,300,00441,30441,3000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351125,00125,000,00125,00125,0050563 12586,00138,50
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.BAATEPNBCZ0008431251880,00880,000,00880,00880,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853765,00765,000,00765,00765,0043 060577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804412,50412,500,00412,50412,5000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 299,001 299,000,001 299,001 299,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,0028,000,0028,0028,000024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755546,50546,500,00546,50546,5000352,00621,60
METALIMEXBAAMETLXCS00084124582 620,002 620,000,002 620,002 620,00001 720,002 620,00
MINERVA BOSKOVICEBAAMIRVACS0005005552210,00210,000,00210,00210,0000157,40213,50
MJM LITOVELBAAZZNSRCS0008434759953,00960,10+0,74953,00960,1000331,001 011,00
MOTORPALBAAMOTORCZ0005084558442,00442,000,00442,00442,002812 376240,00509,00
NKT CABLESBAAKABKLCZ0005082255725,10725,100,00725,10725,1053 626616,00760,00
OKDBAAOKDCZ0005100651402,20410,00+2,06402,20410,001 532612 120265,00415,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558338,00338,00-3,42338,00338,00186 084180,10375,00
O2 C.R.BAATELECCZ0009093209330,90328,00-0,30328,00331,006 0581 949 407245,00359,00
PARAMOBAAPARAMCZ0005091355745,00750,10+1,35745,00750,1000463,40789,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,000091,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886915 000,6014 986,20+0,4414 986,2015 000,60574 97413 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 555,501 555,50-0,031 555,501 555,5046 222951,201 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652240,00240,00-8,74240,00240,0081 920107,10276,20
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158747,20754,70+4,08747,20754,7000572,00810,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 290,003 290,000,003 290,003 290,0044144 7602 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.STAVIVABAARAABCZ0005101154187,10187,100,00187,10187,1000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 965,001 965,00+9,161 965,001 965,0059 8251 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 500,001 500,00-2,811 500,001 500,0069 000710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 500,002 500,00+4,162 500,002 500,00615 0002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,103 000,100,003 000,103 000,10002 646,803 655,00
SELGENBAASELGECZ0009033650967,00967,000,00967,00967,0000402,001 000,00
SETUZABAASETUZCZ0008460052440,10484,00+6,60440,10484,005827 721282,00484,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 490,201 490,20-1,961 490,201 490,202537 255790,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00213,90
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458760,00760,000,00760,00760,0000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259340,00340,10+2,10340,00340,106823 122285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 500,103 500,10-3,443 500,103 500,10621 0013 001,003 625,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 791,002 791,000,002 791,002 791,00002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251829,60829,600,00829,60829,6000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230072,0079,20+9,8472,0079,200068,90219,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952835,10835,10+0,22835,10835,102016 702550,00850,10
SPOLANABAASPOLACS000842495869,3069,30+1,1669,3069,300056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858201,50210,00+4,42201,50210,0042487 399140,60211,70
STAROROL.PORCELÁNBAASTAROCZ0005085753181,00181,000,00181,00181,0000168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 001,002 001,00-1,182 001,002 001,0048 0041 825,002 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 063,601 063,500,001 063,501 063,6066 686912,001 208,60
ŠMERAL BRNOBAASMERACS0005029354200,10200,100,00200,10200,10183 602140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 661,501 671,50+3,431 661,501 671,50001 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 KARLÍNBAATSLKACS0005021351135,40135,40+0,14135,40135,4000101,10140,80
TOMABAATOMACZ0005088559417,50447,20+6,47401,00447,20274116 562166,60447,20
TRANZABAATRANZCZ0005076356120,10120,100,00120,10120,100071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 495,101 495,100,001 495,101 495,10001 241,001 500,00
UNIPETROLBAAUNIPECZ000909150090,9090,60-0,4390,6091,507 119646 72055,6092,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308197,60197,600,00197,60197,6000136,00199,50
UNITED ENERGYBAAPSZTECS00084586591 850,001 850,000,001 850,001 850,00001 260,001 922,50
VČ ENERGETIKABAAVCENGCZ00050769502 920,002 920,00-5,802 920,002 920,0025 8402 341,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 005,004 005,100,004 005,004 005,10003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658260,00260,10+2,36260,00260,1000254,10330,30
VET ASSETS A.S.BAAJIPCZ000500585062,8062,80+0,3162,8062,800015,7084,70
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 MIKULOVBAAVINOMCS0008465159970,10970,100,00970,10970,1000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855833,5033,00-1,4933,0034,009 248313 11216,7033,50
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850400,10400,100,00400,10400,1000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353420,00420,000,00420,00420,0000200,50450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150235,20235,20-2,28235,20235,203706205,00349,00
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 731,003 800,000,003 731,003 800,001245 0482 600,103 800,00
ZČ ENERGETIKABAAZCENGCZ00050773545 010,105 010,100,005 010,105 010,10420 0404 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 785,004 785,000,004 785,004 785,00003 650,005 000,00
ŽĎASBAAZDASCS0005031152400,00408,00-0,48400,00410,00356144 930310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 650,001 650,00+10,001 650,001 650,0058 2501 083,101 773,60