Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 9:25
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 05.11.2004

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.

06.10.200404.11.2004
08.11.200406.12.2004
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
AVIABAAAVIACS000502075948,4048,40+7,3148,4048,401467821,0048,80
BMTBAABMTBOCS0005030758421,20421,200,00421,20421,2000334,10500,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,00228,00-5,00228,00240,005613 368209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454815,10815,100,00815,10815,1000581,10862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,00+5,48950,00950,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 400,001 400,00-1,961 400,001 400,00141207 3061 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009357,70357,700,00357,70357,7051 789295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207333,10340,10+2,13333,10340,1000292,40394,00
CONCORDIA INV.IFBFACONIFCZ0008021201287,00287,10+0,03287,00287,1000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,003 200,000,003 200,003 200,00003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0095 850650,00840,00
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 100,00+0,6615 000,0015 100,009135 7007 600,1015 100,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 257,301 257,300,001 257,301 257,3000864,001 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607436,90435,90-1,15435,90436,9000302,20522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752277,50277,50+4,71277,50277,5000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457317,50318,30+5,74317,50318,3000171,00330,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574165,1065,100,0065,1065,10301 95355,00127,40
ČEZ, A.S.BAACEZCZ0005112300282,40285,70+1,02282,10298,905 6521 608 891130,10286,00
ČKD KUTNÁ HORABAACKDKHCS0005008051380,00380,000,00380,00380,0000314,20415,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 802,00001 544,101 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353376,00376,00+2,59376,00376,0000250,10383,90
ENERGOAQUABAAENRGACS0008419750803,00803,000,00803,00803,0000666,20902,70
EUROVIA CSBAASTASZCS00050228542 266,002 266,00+9,942 266,002 266,0052117 8321 340,002 337,40
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365517 750,0017 750,500,0017 750,0017 750,500013 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 277,301 277,300,001 277,301 277,30001 040,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001728,20728,200,00728,20728,2000515,10728,20
JÁCHYMOV PMBAALAZJACS0008446753880,00880,10+0,01880,00880,1000743,101 050,10
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
JIHOSTROJBAAJIHSTCS0005036367175,10175,10-1,35175,10175,10325 60371,30180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955294,20294,30+0,03294,20294,3000282,00363,10
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 625,001 625,00+1,561 625,001 625,00001 401,101 670,70
KABLO ELEKTROBAAKABLOCS00050341562 750,002 750,00+3,752 750,002 750,00924 7502 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 179,203 197,30+1,373 179,203 229,00251804 1952 240,203 417,40
KOVOSVITBAAKOSVICS0005004464441,30441,300,00441,30441,3000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351137,50137,50+10,00137,50137,5035749 08886,00138,50
K-T-V INVESTBAAKOTVACZ0009048955459,00459,00+0,04459,00459,0000385,30510,00
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 ŠUMPERKBAASTPSUCZ000501580028,0028,000,0028,0028,0045112 62824,0034,90
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 LITOVELBAAZZNSRCS0008434759963,00963,00+0,30963,00963,0000331,001 011,00
MOTORPALBAAMOTORCZ0005084558400,00400,00-9,50400,00400,00124 800240,00509,00
NKT CABLESBAAKABKLCZ0005082255737,60737,60+1,72737,60737,6000616,00760,00
OKDBAAOKDCZ0005100651410,00410,000,00410,00415,5021186 582265,00415,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558338,00341,00+0,88338,00341,0000180,10375,00
O2 C.R.BAATELECCZ0009093209328,00328,50+0,15307,00328,502 410750 620245,00359,00
PARAMOBAAPARAMCZ0005091355750,10750,30+0,02750,10750,3000463,40789,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,00121 32091,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886915 149,4015 450,00+3,0915 149,4015 509,1060921 18013 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 557,201 561,00+0,351 557,201 561,0000951,201 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652251,50251,50+4,79251,50251,5000107,10276,20
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158740,00740,00-1,94740,00740,003525 900572,00810,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 220,003 220,00-2,123 220,003 220,0026 4402 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 800,001 800,00-8,391 800,001 800,00610 8001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 543,501 543,50+2,901 543,501 543,5000710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 400,002 400,00-4,002 400,002 400,00819 2002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,103 000,100,003 000,103 000,10002 646,803 655,00
SELGENBAASELGECZ0009033650967,001 002,00+3,61967,001 002,0000402,001 002,00
SETUZABAASETUZCZ0008460052475,00485,00+0,20475,00485,0000282,00485,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 520,001 520,00+1,991 520,001 520,004060 800790,001 550,00
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.BAASLEZACZ0005018259340,10340,100,00340,10340,1000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 625,103 625,10+3,573 625,103 625,10003 001,003 625,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 791,002 791,100,002 791,002 791,10002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251829,60829,600,00829,60829,6000560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230080,0080,10+1,1380,0080,100068,90219,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952835,10848,00+1,54835,10848,004033 516550,00850,10
SPOLANABAASPOLACS000842495868,5068,60-1,0168,5068,60302 05756,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858205,10205,10-2,33205,10205,1091 846140,60211,70
STAROROL.PORCELÁNBAASTAROCZ0005085753181,00181,000,00181,00181,0000168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 025,502 025,50+1,222 025,502 025,50001 825,002 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 063,501 063,600,001 063,501 063,603640 115912,001 208,60
ŠMERAL BRNOBAASMERACS0005029354201,50205,00+2,44201,50205,005410 930140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 667,301 667,30-0,251 667,301 667,30001 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 KARLÍNBAATSLKACS0005021351135,40135,400,00135,40135,4000101,10140,80
TOMABAATOMACZ0005088559450,00421,00-5,85406,00450,0018782 002166,60447,20
TRANZABAATRANZCZ0005076356120,10114,10-4,99114,10120,100071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 495,101 500,00+0,321 495,101 500,00001 241,001 500,00
UNIPETROLBAAUNIPECZ000909150090,9090,50-0,1190,5091,406 715608 95755,6092,20
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 920,002 920,000,002 920,002 920,00002 341,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 005,104 005,100,004 005,104 005,10003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658260,10260,100,00260,10260,1000254,10330,30
VET ASSETS A.S.BAAJIPCZ000500585062,6060,10-4,2960,1062,603 052183 84815,7084,70
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
VÍTKOVICEBAAVITKOCZ000509855833,0034,20+3,6332,1034,30147 2354 738 74216,7034,20
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.PARDUBICBAAVOKPACZ0009064150239,20239,20+1,70239,20239,2000205,00349,00
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 754,003 754,00-1,213 754,003 754,00002 600,103 800,00
ZČ ENERGETIKABAAZCENGCZ00050773545 010,305 010,400,005 010,305 010,40004 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 785,004 785,000,004 785,004 785,00003 650,005 000,00
ŽĎASBAAZDASCS0005031152415,00410,70+0,66410,70415,0011447 112310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 650,001 485,00-10,001 485,001 650,00001 083,101 773,60