Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 16:03
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 05.10.2004

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.

03.09.200404.10.2004
06.10.200404.11.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852306,40306,400,00306,40306,4051 532165,60386,90
AMMANN CRBAASTVSTCS0005003755315,10315,10-5,23315,10315,10247 562245,10350,00
ATAS NÁCHODBAAATSNACS0005028257327,10322,30-0,46322,30327,1000292,80366,00
AVIABAAAVIACS000502075934,0033,20-2,3533,2034,001 07035 58019,0037,00
BMTBAABMTBOCS0005030758371,00371,000,00371,00371,0000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607237,40237,70+0,04237,30237,705613 295193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454828,00828,000,00828,00828,0000581,10862,00
BRISK TÁBORBAABRITACZ0005074856997,50997,50+5,00997,50997,5000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,000,001 450,001 450,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009345,00345,00-0,14345,00345,003010 350295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207333,50333,50-0,20333,50333,50144 669292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201286,20286,200,00286,20286,2000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 255,003 255,00+1,403 255,003 255,00003 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.PLAVBABAACSNAPCZ0008413556483,30483,50+0,10483,30483,5000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275512 806,5012 820,00+4,8812 806,5012 820,00007 311,0012 820,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,101 010,100,001 010,101 010,1000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607438,90430,60-1,01430,60438,9018681 113287,20522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752310,00310,000,00310,00310,0000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457286,50300,00+6,00286,00301,00628187 390164,30300,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574173,3073,300,0073,2073,301259 16155,00127,40
ČEZ, A.S.BAACEZCZ0005112300247,50252,20+0,92246,00255,207 3311 843 361130,10258,90
ČKD KUTNÁ HORABAACKDKHCS0005008051375,00375,000,00375,00375,0000314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 697,501 694,00-0,061 694,001 697,50001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353349,00349,000,00349,00349,0000250,10359,00
ENERGOAQUABAAENRGACS0008419750805,10805,10-0,11805,10805,101612 882666,20902,70
EUROVIA CSBAASTASZCS00050228541 839,801 844,30+1,891 839,801 844,30001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365517 107,0017 961,00+4,9917 107,0017 961,000013 500,0017 961,00
GUMOTEXBAAGUMOTCZ0005086751501,30502,60+0,33501,30502,6094 517452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 106,602 106,60-0,582 106,602 106,6048 4261 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 255,601 255,600,001 255,601 255,6000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001565,00570,000,00565,00570,0042 265510,00728,20
JÁCHYMOV PMBAALAZJACS0008446753890,00890,000,00890,00890,0000743,101 050,50
JÄKL KARVINÁBAAJAKKACZ0005084657790,20790,200,00790,20790,2043 161650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 455,002 455,00-3,812 455,002 455,0024 9102 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367160,20165,10+9,99160,20165,100065,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955291,00291,00-0,03291,00291,0000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 250,003 250,000,003 250,003 250,00002 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 501,001 501,000,001 501,001 501,00001 476,001 701,20
KABLO ELEKTROBAAKABLOCS00050341562 900,002 900,000,002 900,002 900,00002 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150472,50472,500,00472,50472,5000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 000,004 000,000,004 000,004 000,00002 403,004 307,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 844,302 930,00+3,292 844,302 930,0098283 1212 240,203 417,40
KOVOSVITBAAKOSVICS0005004464535,00535,00-0,46535,00535,0021 070351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335197,1097,10-0,1097,1097,10141 35986,00150,90
K-T-V INVESTBAAKOTVACZ0009048955394,50394,80+0,17394,50394,8000385,30510,00
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.BAALATEPCS0008422853712,00712,000,00712,00712,0000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804380,00385,00+1,31380,00385,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 380,001 380,000,001 380,001 380,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580029,5028,10-4,7428,1029,500024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755439,30439,300,00439,30439,3000352,00621,60
METALIMEXBAAMETLXCS00084124582 422,502 422,50-0,102 422,502 422,50614 5351 720,002 487,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,00207,000,00207,00207,0000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,100,00919,10919,101412 867330,001 000,00
MOTORPALBAAMOTORCZ0005084558375,80375,80+2,95375,80375,8000240,00463,00
NKT CABLESBAAKABKLCZ0005082255717,10717,100,00716,10717,10117 886606,50760,00
OKDBAAOKDCZ0005100651381,10390,10+1,82381,10399,00983385 053260,00399,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558267,30267,40+0,07267,30267,40123 208180,10284,30
O2 C.R.BAATELECCZ0009093209327,90325,00+0,61325,00328,501 867611 844245,00359,00
PARAMOBAAPARAMCZ0005091355700,00707,80+2,56700,00707,8042 822442,20755,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,50100,00-9,33100,00110,5026426 72293,60121,00
PHILIP MORRIS ČRBAATABAKCS000841886915 000,0015 289,00+1,4515 000,0015 289,0014211 15613 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 480,001 480,00+1,331 480,001 480,0045 920922,401 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652242,20242,100,00242,10242,205112 348107,10261,40
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 113,003 113,00-0,033 113,003 113,0026 2262 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 779,501 779,500,001 779,501 779,50001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 525,101 525,10+0,171 525,101 525,101015 251500,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 367,502 367,50-0,522 367,502 367,5024 7352 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ0009033650970,00927,50-4,38927,50970,0000285,00970,00
SETUZABAASETUZCZ0008460052370,50370,50-0,13370,50370,50114 076282,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 476,001 475,00+0,331 475,001 476,002536 880790,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00213,90
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458731,30731,30+0,01731,30731,30107 313573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259310,30309,50-0,19309,50310,6000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 375,003 390,00+0,293 375,003 390,00413 5303 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 580,002 580,000,002 580,002 580,00002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251830,00830,000,00830,00830,0000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230074,2074,20+5,0974,2074,200070,60250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952773,10772,10-0,16771,10782,003 7082 859 243550,00799,00
SPOLANABAASPOLACS000842495866,2066,20-0,3066,2066,20291 92056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858175,10175,100,00174,60180,90587105 400140,60181,50
STAROROL.PORCELÁNBAASTAROCZ0005085753200,00200,000,00200,00200,0000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782532 049,002 049,00+2,652 049,002 049,001122 5391 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 170,104 170,100,004 170,104 170,10003 060,804 310,00
SUBTERRABAASBTERCS00050230501 001,501 001,50-4,701 001,501 001,5066 009910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354196,00195,10-8,01195,10196,00377 225140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 620,401 620,400,001 620,401 620,40001 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 175,801 175,800,001 175,801 175,8000719,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 154,001 154,100,001 154,001 154,10001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,000,00125,00125,000090,60140,80
TOMABAATOMACZ0005088559326,10330,10+0,03326,10331,0018661 251142,00341,00
TRANZABAATRANZCZ0005076356105,7096,100,0096,10105,700071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 500,00
UNIPETROLBAAUNIPECZ000909150085,6085,90+0,7085,4086,905 292456 46655,6087,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308177,60177,600,00177,60177,6000136,00179,10
UNITED ENERGYBAAPSZTECS00084586591 755,501 755,50+3,751 755,501 755,50001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 880,002 880,00-3,142 880,002 880,0012 8802 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.BAAJIPCZ000500585080,0076,10-3,5476,1086,1010 958900 78815,7078,90
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000697,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500522 000,002 000,000,002 000,002 000,00001 450,102 000,00
VÍNO MIKULOVBAAVINOMCS0008465159951,00951,000,00951,00951,001951781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855825,6026,70+6,8025,0026,7025 009653 48116,7030,80
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
VULKANBAAVULKACZ0005100453283,50285,00+0,52283,50285,005615 948233,30332,20
WIENERBERGER C.P.BAEJICIHCZ000511550136,0036,000,0036,0036,0033612 09627,0036,00
WIENERBERGER C.P.BAAJICIHCS00084158573 340,003 340,00+0,273 340,003 340,00516 7002 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 360,005 400,10+0,745 360,005 400,10004 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,005 000,000,005 000,005 000,00003 475,205 000,00
ŽĎASBAAZDASCS0005031152438,00420,20-4,08420,10438,00241103 082310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 320,201 325,00+0,361 320,201 325,00001 083,101 870,00