Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 17:33
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 07.09.2004

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.

06.08.200406.09.2004
08.09.200407.10.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852350,00350,00+1,44350,00350,0000150,10386,90
AMMANN CRBAASTVSTCS0005003755301,20301,200,00301,20301,2000245,10310,60
ATAS NÁCHODBAAATSNACS0005028257303,10303,10-7,08303,10303,10133 940292,80366,00
AVIABAAAVIACS000502075935,0035,000,0035,0035,000019,0037,00
BMTBAABMTBOCS0005030758427,00427,000,00427,00427,0000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,10240,100,00240,10240,1000193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454760,00760,00-3,49760,00760,0064 560581,10862,00
BRISK TÁBORBAABRITACZ0005074856900,00900,000,00900,00900,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 450,001 450,000,001 450,001 450,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009375,60375,600,00375,60375,6000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207359,90359,90-3,77359,90359,90207 198288,70386,10
CONCORDIA INV.IFBFACONIFCZ0008021201283,10283,100,00283,10283,1000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 201,003 181,00-0,623 181,003 201,00003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134576 201,006 201,00+0,326 201,006 201,00004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556525,80525,800,00525,80525,8000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 230,0011 230,00-2,4311 230,0011 230,00333 6907 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 037,501 037,60+3,741 037,501 037,6000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607434,00434,60+0,34434,00434,60864375 052274,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752280,50280,500,00280,50280,5000207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457245,00250,10-2,30245,00250,105714 087157,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574180,1080,100,0080,1080,10161 28255,00127,40
ČEZ, A.S.BAACEZCZ0005112300216,10215,70-0,09213,10219,0023 1234 994 927130,10215,90
ČKD KUTNÁ HORABAACKDKHCS0005008051356,10356,10-0,39356,10356,10289 971314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 840,001 840,000,001 840,001 840,00001 595,001 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353326,50326,500,00326,50326,5000250,10359,00
ENERGOAQUABAAENRGACS0008419750805,00805,000,00805,00805,0000666,20902,70
EUROVIA CSBAASTASZCS00050228541 800,401 797,50-3,251 797,501 800,4058 9961 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000810,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365516 350,5016 350,500,0016 350,5016 350,500013 500,0016 855,00
GUMOTEXBAAGUMOTCZ0005086751496,00496,00+2,47496,00496,0000483,40950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 125,002 125,00+3,032 125,002 125,00510 6251 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 295,001 295,00+3,341 295,001 295,00240310 800966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001526,50526,500,00526,50526,5042 106510,00728,20
JÁCHYMOV PMBAALAZJACS0008446753855,60855,700,00855,60855,7000743,101 050,50
JÄKL KARVINÁBAAJAKKACZ0005084657795,10830,00+2,73795,10830,0054 080650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 442,002 445,00+0,122 442,002 445,00002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367175,00175,000,00175,00175,000058,50175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955308,40308,400,00308,40308,4000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 003,003 003,00-3,933 003,003 003,00515 0152 614,103 175,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 175,004 175,00+1,824 175,004 175,00003 410,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 580,601 580,600,001 580,601 580,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 361,302 361,300,002 361,302 361,303068 8802 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,000,00450,00450,00188 100255,00511,20
KDYNIUMBAAKDYNICZ00050236553 120,003 120,000,003 120,003 120,00002 255,003 120,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 869,002 849,10+0,812 849,102 869,00106303 9952 240,203 417,40
KOVOSVITBAAKOSVICS0005004464509,00509,000,00509,00509,0000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335191,9091,90-0,5491,9091,90141 28786,00152,80
K-T-V INVESTBAAKOTVACZ0009048955425,30425,300,00425,30425,3000400,00510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,000,001 800,001 800,00001 100,001 800,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251881,20881,200,00881,20881,2000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853760,00760,00+1,33760,00760,0000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804410,00410,000,00410,00410,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 074,001 076,00+0,271 074,001 076,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,0026,000,0026,0026,000025,0034,90
MADETABAAJIMLECS0008420550701,20701,200,00701,20701,203121 737496,10846,00
MEDICAMENTABAAMEDIKCZ0008455755575,60575,600,00575,60575,6000352,00621,60
MEOPTA PŘEROVBAAMEOPTCS0005008960106,80106,800,00106,80106,8000102,30179,00
METALIMEXBAAMETLXCS00084124582 420,002 420,00+4,532 420,002 420,00001 720,002 474,50
MINERVA BOSKOVICEBAAMIRVACS0005005552207,70207,700,00207,70207,7000156,00230,40
MJM LITOVELBAAZZNSRCS0008434759919,10919,100,00919,10919,1000330,00919,10
MOTORPALBAAMOTORCZ0005084558421,50421,500,00421,50421,5000240,00462,00
NKT CABLESBAAKABKLCZ0005082255707,10707,10-2,95707,10707,10139 192606,50760,00
OKDBAAOKDCZ0005100651371,00371,50+0,40371,00371,5019572 393200,20399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558256,00256,00-4,29256,00256,00205 120180,10278,40
O2 C.R.BAATELECCZ0009093209338,00335,20-1,12335,10338,00405136 108245,00359,00
PARAMOBAAPARAMCZ0005091355684,00693,60+1,40684,00693,6000442,20693,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958101,80101,80-9,02101,80101,8012212 42091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 544,8014 237,30-1,1914 237,3014 544,80761 087 90113 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 460,001 460,00+0,931 460,001 460,0000911,201 563,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652231,10231,100,00231,10231,1000107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158635,00635,10+0,01635,00635,1000588,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 201,603 201,60+5,013 201,603 201,60002 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 090,503 090,50+1,753 090,503 090,50002 541,203 193,60
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154195,00194,00-1,02194,00195,00122 329105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 738,001 738,000,001 738,001 738,00001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 535,001 535,20+0,331 535,001 535,206092 108500,001 580,00
SČ ENERGETIKABAASEVENCZ00050780552 410,002 410,10+0,422 410,002 410,10002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 105,003 105,100,003 105,003 105,10002 646,803 655,00
SELGENBAASELGECZ0009033650837,60838,10+0,05837,60838,1000253,20878,40
SETUZABAASETUZCZ0008460052362,00362,00+3,39362,00362,0000281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 482,301 482,70+4,041 482,301 483,1000756,401 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00225,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458735,80735,800,00735,80735,8000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259330,20330,200,00330,20330,2000285,30485,00
SM ENERGETIKABAASMENGCZ00050783523 381,503 381,50-0,803 381,503 381,5026 7633 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 722,002 650,00-2,642 650,002 722,00002 270,802 844,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251850,00850,00-5,33850,00850,003529 750560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230096,0096,00+0,5296,0096,000091,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952795,00780,00+0,60780,00798,709 2526 970 570550,00780,00
SPOLANABAASPOLACS000842495867,1067,30+0,2967,1067,300056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858155,90160,00+1,91155,90160,0035055 180140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,20191,200,00191,20191,2000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 932,501 932,60+1,311 932,501 932,60001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 310,004 310,000,004 310,004 310,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 089,501 092,50+1,101 089,501 092,5095105 773910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354180,10180,100,00180,10180,1081 441129,80187,40
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 503,001 503,000,001 503,001 503,0023 0061 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 160,101 133,00-7,511 133,001 160,104855 333603,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 226,001 226,00-1,991 226,001 226,004251 4921 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351135,00135,000,00135,00135,000087,30140,80
TOMABAATOMACZ0005088559290,20290,30-3,23290,20290,30288 127110,50331,10
TRANZABAATRANZCZ000507635678,8078,800,0078,8078,800078,80132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 505,00
UNIPETROLBAAUNIPECZ000909150084,7084,90+0,7180,2085,004 194354 98355,6085,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00180,00
UNITED ENERGYBABPSZTECZ0005113308168,10168,100,00168,10168,1000136,00177,00
UNITED ENERGYBAAPSZTECS00084586591 772,101 772,100,001 772,101 772,10001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 850,502 850,50+1,782 850,502 850,50002 341,003 000,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 800,003 800,000,003 800,003 800,00003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658311,20311,200,00311,20311,2000245,10397,90
VET ASSETS A.S.BAAJIPCZ000500585032,5032,50-0,3032,5032,505 026163 34515,7032,80
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000691,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 650,101 650,100,001 650,101 650,10001 450,101 650,10
VÍNO MIKULOVBAAVINOMCS00084651591 051,001 051,000,001 051,001 051,0000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855829,0029,00+3,5729,0029,402 84783 16316,7029,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,50385,500,00385,50385,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353393,00393,00-7,31393,00393,003513 755200,20450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150266,60266,600,00266,60266,6000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657221,10221,10-0,04221,10221,1051 106171,20262,00
VULKANBAAVULKACZ0005100453275,40275,40-9,88275,40275,403826233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550133,0033,000,0033,0033,100026,1034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 500,003 500,000,003 500,003 500,00002 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 100,205 100,200,005 100,205 100,20525 5014 183,905 970,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 999,004 999,000,004 999,004 999,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152435,00435,00-2,90435,00435,003013 050300,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 400,001 400,000,001 400,001 400,00001 083,101 870,00