Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 13:05
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 06.12.2004

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.

05.11.200403.12.2004
07.12.200405.01.2005
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852353,50353,500,00353,50353,503010 605193,30386,90
AMMANN CRBAASTVSTCS0005003755381,40393,20+1,86381,40402,8000245,10407,90
ATAS NÁCHODBAAATSNACS0005028257328,90328,900,00328,90328,9000292,80361,20
AVIABAAAVIACS000502075935,7035,700,0035,7035,700021,0055,00
BMTBAABMTBOCS0005030758687,60687,600,00687,60687,6000334,10687,60
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607245,10245,10-6,45245,10245,10122 941209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454850,00850,100,00850,00850,1000625,80862,00
BRISK TÁBORBAABRITACZ0005074856950,00952,00+0,21950,00952,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 595,001 595,000,001 595,001 595,00001 010,001 600,00
B.G.M. CAPITALBFAPRVSTCZ0009094009365,60371,20+2,68365,60371,2000295,50389,90
B.G.M. HOLDINGBFAPRVZECZ0009089207400,00400,00+8,10400,00400,00300120 000292,40429,60
CONCORDIA INV.IFBFACONIFCZ0008021201295,60295,600,00295,60295,60308 868261,00308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 096,003 096,100,003 096,003 096,10003 000,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 475,005 511,00+0,655 475,005 511,00005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556525,20530,10+5,76525,20530,1000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 300,0015 300,00-1,2915 300,0015 300,00115 3008 350,0015 900,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 100,101 100,10-7,401 100,101 100,1011 100864,001 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607440,00442,00+0,45440,00442,00317139 700333,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752309,60298,60+0,20298,60309,6016851 485207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457381,20381,20+1,38381,20381,202710 292179,00442,80
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574163,6065,10-0,1563,6065,101288 31855,00127,40
ČEZ, A.S.BAACEZCZ0005112300340,80340,00-0,23340,00345,007 7492 652 581133,30340,80
ČKD KUTNÁ HORABAACKDKHCS0005008051353,10353,200,00353,10353,2000314,20415,10
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
ENERGOAQUABAAENRGACS0008419750825,00825,000,00825,00825,0000666,20826,50
EUROVIA CSBAASTASZCS00050228542 619,502 644,50+0,952 619,502 644,50001 351,002 644,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GUMOTEXBAAGUMOTCZ0005086751792,00792,00+10,00792,00792,001713 464452,60900,00
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 OLYMPIKBACOLYMPCZ0008437001801,00801,000,00801,00801,0000515,10801,00
JÁCHYMOV PMBAALAZJACS0008446753986,00986,000,00986,00986,0000743,10986,00
JÄKL KARVINÁBAAJAKKACZ0005084657998,001 010,10+1,21998,001 010,1043 22343 223 000704,401 010,10
JČ ENERGETIKABAAJIHENCZ00050770572 345,002 345,00-0,212 345,002 345,0024 6902 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,00-1,852 850,002 850,00514 2502 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367160,10160,10-0,06160,10160,10619 76690,40180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955295,20295,300,00295,20295,3000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779582 840,002 855,60+0,542 840,002 855,60002 772,003 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 030,004 030,000,004 030,004 030,00003 550,004 700,00
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 418,103 330,80-1,953 330,003 430,50271910 9852 318,503 417,40
KOVOSVITBAAKOSVICS0005004464420,00435,60+3,71420,00435,6000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351130,00130,00-1,51130,00130,0016020 80086,00161,10
K-T-V INVESTBAAKOTVACZ0009048955481,20481,200,00481,20481,2000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,000,001 800,001 800,00001 217,101 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251968,00968,000,00968,00968,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853800,00800,00+1,58800,00800,002721 600590,10826,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804405,00405,000,00405,00405,0000225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,0027,00-4,5927,0027,0045012 15024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755510,00510,00-5,64510,00510,00168 160352,00621,60
METALIMEXBAAMETLXCS00084124582 650,002 650,00+0,952 650,002 650,001745 0501 800,002 700,00
MINERVA BOSKOVICEBAAMIRVACS0005005552180,00180,000,00180,00180,0000157,40213,50
MJM LITOVELBAAZZNSRCS00084347591 202,101 202,100,001 202,101 202,1000331,001 202,10
MOTORPALBAAMOTORCZ0005084558424,30424,30-4,65424,30424,3093 819240,50509,00
NKT CABLESBAAKABKLCZ0005082255732,20732,200,00732,20732,201732616,00760,00
OKDBAAOKDCZ0005100651436,30435,50+0,50434,30440,00300131 139271,00480,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558355,00360,000,00355,00360,004415 720180,10408,00
O2 C.R.BAATELECCZ0009093209360,10356,00-0,30356,00363,002 181782 113277,70361,00
PARAMOBAAPARAMCZ0005091355880,00882,30+2,00880,00882,3043 525465,10899,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,00242 64091,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886915 992,8015 782,10-0,7915 782,1016 046,20921 461 70613 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 565,001 565,000,001 565,001 565,0000957,001 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652240,00240,000,00240,00240,0000125,70276,20
POŠT.TISK.CENINBAAPTCENCZ00084392542 025,602 025,600,002 025,602 025,60001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158745,50765,60+2,68745,50765,6000572,00840,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 355,603 355,60+0,043 355,603 355,60002 605,003 377,80
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 110,003 200,00+2,893 110,003 200,00002 700,003 451,10
RMS MEZZANINEBAAPVTCS00084162511 515,601 540,00+10,001 515,601 540,00001 400,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 500,001 500,00-3,221 500,001 500,001827 000710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 590,002 590,00-0,382 590,002 590,00410 3602 000,102 600,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ00090336501 236,001 236,00-1,121 236,001 236,0000402,501 320,00
SETUZABAASETUZCZ0008460052488,00488,00-1,71488,00488,0041 952306,20512,60
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 517,501 517,50+0,161 517,501 517,505177 393870,001 593,50
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458801,20801,200,00801,20801,20129 614573,60801,20
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259344,00344,00-1,99344,00344,006321 672285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 660,003 665,10+1,243 660,003 665,10003 111,003 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 800,002 800,000,002 800,002 800,00002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251830,00830,00+3,04830,00830,00108 300560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300108,00108,000,00108,00108,000068,90154,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952901,50901,00-0,05901,00901,50315283 884550,00950,00
SPOLANABAASPOLACS000842495873,6073,800,0073,6073,800056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858210,00218,00+3,80210,00218,0022148 010140,60225,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00269,20
STČ ENERGETICKÁBAASTRENCZ00050782532 062,002 070,00+0,922 062,002 070,00001 851,702 070,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 900,103 900,200,003 900,103 900,20003 060,804 310,00
SUBTERRABAASBTERCS0005023050971,50978,00+0,65971,50978,009996 585950,101 208,60
ŠMERAL BRNOBAASMERACS0005029354227,70227,70+10,00227,70227,708519 355140,00227,70
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 723,201 723,200,001 723,201 723,20001 000,001 723,20
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 421,001 421,10+0,031 421,001 421,1000719,001 421,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 270,701 270,700,001 270,701 270,70001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351198,00214,50+8,33198,00214,508818 249105,00214,50
TOMABAATOMACZ0005088559430,10430,10-1,12430,10430,103113 333171,60447,20
TRANZABAATRANZCZ0005076356108,10108,100,00108,10108,100071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,101 500,100,001 500,101 500,10001 279,401 500,10
UNIPETROLBAAUNIPECZ000909150091,5091,30+0,8891,3092,505 003459 67062,0092,70
UNITED ENERGYBABPSZTECZ0005113308195,00195,00+2,57195,00195,0000141,20199,50
UNITED ENERGYBAAPSZTECS00084586591 948,501 948,500,001 948,501 948,50001 260,002 050,00
VČ ENERGETIKABAAVCENGCZ00050769502 870,002 870,000,002 870,002 870,00002 405,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 100,004 100,100,004 100,004 100,10003 100,004 100,10
VET ASSETS A.S.BAAJIPCZ000500585066,0065,00-0,3065,0066,000017,2084,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 800,001 800,000,001 800,001 800,00001 450,102 000,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850370,00370,00-2,14370,00370,00259 250310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353403,80403,80+0,97403,80403,8000205,00450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150243,00243,00+3,40243,00243,001 220296 460205,00349,00
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.BAEJICIHCZ000511550137,0037,00-7,2637,0037,002288 43627,2039,90
ZČ ENERGETIKABAAZCENGCZ00050773545 201,505 201,600,005 201,505 201,60004 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 850,004 850,10+0,184 850,004 850,10003 650,005 010,00
ŽĎASBAAZDASCS0005031152417,50430,50+0,11417,50430,5016670 434320,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 376,701 371,70+0,491 371,701 376,70001 083,101 650,00