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 - 07.10.2004

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.

07.09.200406.10.2004
08.10.200408.11.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852320,30337,20+0,05320,30337,20154 940165,60386,90
AMMANN CRBAASTVSTCS0005003755315,10315,200,00315,10315,2000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257322,90320,40-0,24320,40322,9000292,80366,00
AVIABAAAVIACS000502075935,0035,000,0035,0035,000019,0037,00
BMTBAABMTBOCS0005030758372,00372,20+0,32372,00372,2000334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607237,40237,40-0,12237,40237,40214 985193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454828,00828,000,00828,00828,0000581,10862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,00+2,70950,00950,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 350,501 350,500,001 350,501 350,501418 9071 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009345,30345,300,00345,30345,3062 072295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207341,00341,00+0,26341,00341,0000292,40386,10
CONCORDIA INV.IFBFACONIFCZ0008021201286,20290,00+1,32286,20290,0000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 255,003 255,000,003 255,003 255,00003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134575 845,505 845,500,005 845,505 845,50004 600,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556484,90484,800,00484,80484,902110 182469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275512 820,0012 820,000,0012 820,0012 820,00007 311,0012 820,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,101 010,100,001 010,101 010,1000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607431,50431,50+0,32431,50431,504418 986287,20522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752310,00309,00-0,32309,00310,0000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457295,00302,00+3,07295,00302,0017451 524164,30302,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574173,3073,300,0073,3073,30684 98455,00127,40
ČEZ, A.S.BAACEZCZ0005112300257,50266,50+5,12257,30266,507 7052 019 997130,10266,50
ČKD KUTNÁ HORABAACKDKHCS0005008051357,00357,10-0,52357,00357,1012444 275314,20419,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 650,001 571,60-1,041 571,601 650,00001 571,601 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353349,00349,000,00349,00349,0000250,10359,00
ENERGOAQUABAAENRGACS0008419750805,10805,100,00805,10805,1000666,20902,70
EUROVIA CSBAASTASZCS00050228541 844,301 844,300,001 844,301 844,30001 330,101 907,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365517 963,0018 407,50+2,4817 963,0018 407,500013 500,0018 407,50
GUMOTEXBAAGUMOTCZ0005086751502,60502,700,00502,60502,7000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 951,001 951,00-7,311 951,001 951,00815 6081 951,002 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 255,601 255,600,001 255,601 255,6000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001622,40622,40-0,06622,40622,4063 734510,00728,20
JÁCHYMOV PMBAALAZJACS0008446753867,00867,000,00867,00867,0000743,101 050,50
JÄKL KARVINÁBAAJAKKACZ0005084657790,10790,200,00790,10790,201814 222650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 455,002 455,000,002 455,002 455,00002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 875,002 875,000,002 875,002 875,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367165,10165,100,00165,10165,1071 15665,20175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955290,70291,10+0,03290,70291,10308 728282,00363,10
JM ENERGETIKABAAJMENGCZ00050779582 790,002 790,00-10,002 790,002 790,0025 5802 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 800,002 800,00-3,442 800,002 800,001130 8002 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 903,702 930,10+0,662 903,702 930,1084245 3782 240,203 417,40
KOVOSVITBAAKOSVICS0005004464518,30518,30+1,62518,30518,3000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335197,6097,60+0,3097,6097,600086,00150,90
K-T-V INVESTBAAKOTVACZ0009048955396,00396,00+0,60396,00396,002792385,30510,00
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.BAALATEPCS0008422853712,00690,00+1,54690,00712,0000577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804385,00385,000,00385,00385,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 380,001 380,000,001 380,001 380,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,1026,10+0,3826,1026,103579 31824,0034,90
MEDICAMENTABAAMEDIKCZ0008455755439,30483,10+9,99439,30483,1000352,00621,60
METALIMEXBAAMETLXCS00084124582 485,002 490,00+0,202 485,002 490,00001 720,002 490,00
MINERVA BOSKOVICEBAAMIRVACS0005005552207,00207,000,00207,00207,0000156,00230,40
MJM LITOVELBAAZZNSRCS00084347591 011,001 011,000,001 011,001 011,0000330,001 011,00
MOTORPALBAAMOTORCZ0005084558352,50340,00-9,52340,00352,504816 358240,00463,00
NKT CABLESBAAKABKLCZ0005082255717,10718,10+0,13717,10718,101913 628606,50760,00
OKDBAAOKDCZ0005100651385,00390,10+1,29385,00390,1021382 128260,00399,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558272,50279,00+3,33272,50279,00308 211180,10284,30
O2 C.R.BAATELECCZ0009093209330,30333,20+1,27329,90334,401 244413 630245,00359,00
PARAMOBAAPARAMCZ0005091355709,00708,10+0,04708,10709,0032 126442,20755,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958102,40105,10+15,24102,40105,100091,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886915 174,9015 116,90+0,8715 116,9015 174,9013197 00913 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 490,001 490,00+0,531 490,001 490,002336 297922,401 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652251,60252,50+0,35251,60252,5000107,10261,40
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158600,10600,10-4,62600,10600,102414 402572,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 267,003 267,000,003 267,003 267,00002 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.STAVIVABAARAABCZ0005101154157,90157,900,00157,90157,90101 579105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 815,001 815,00+1,991 815,001 815,001221 7801 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 525,001 525,000,001 525,001 525,001218 300500,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 400,002 400,00+0,832 400,002 400,00614 4002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ00090336501 000,00900,00-7,21900,001 000,006055 100285,00970,00
SETUZABAASETUZCZ0008460052376,00380,10+1,33376,00380,10249 060282,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 460,101 510,00+3,421 460,101 510,002842 031790,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00213,90
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458726,00750,00+2,59726,00750,001510 962573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259308,30308,30-0,64308,30308,3092 775285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 400,103 400,100,003 400,103 400,1026 8003 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 590,002 680,00+3,472 590,002 680,00002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251799,00791,00-5,26791,00799,0012095 264560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230074,2074,200,0074,2074,200070,60250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952767,00758,20-0,14753,10767,0017 56013 485 711550,00799,00
SPOLANABAASPOLACS000842495866,5066,50-3,3466,5066,50853256,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858180,50181,00+0,27180,50183,9033661 682140,60181,50
STAROROL.PORCELÁNBAASTAROCZ0005085753200,00200,000,00200,00200,0000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 943,101 943,10-6,081 943,101 943,1047 7721 825,002 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 170,104 170,100,004 170,104 170,10003 060,804 310,00
SUBTERRABAASBTERCS00050230501 052,501 053,00+0,041 052,501 053,0000910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354195,20195,200,00195,10200,006111 983140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 604,001 607,00+0,291 604,001 607,00001 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 170,501 170,50+0,041 170,501 170,502630 433719,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 154,101 160,00+0,511 154,101 160,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,00125,00-0,07125,00125,00394 87590,60140,80
TOMABAATOMACZ0005088559335,60339,10+2,75335,50348,0016556 217142,00341,00
TRANZABAATRANZCZ0005076356110,00104,20+4,93104,20110,100071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 235,801 500,00
UNIPETROLBAAUNIPECZ000909150086,5086,60-0,4586,3087,702 919254 09255,6087,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308180,00180,00+1,35180,00180,004 100738 000136,00180,00
UNITED ENERGYBAAPSZTECS00084586591 755,501 755,50+3,751 755,501 755,50001 260,001 822,50
VČ ENERGETIKABAAVCENGCZ00050769502 880,002 880,00-3,142 880,002 880,00617 2802 341,002 973,40
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 810,003 810,00+0,133 810,003 810,10003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658261,80261,80+0,07261,80261,80143 665245,10330,30
VET ASSETS A.S.BAAJIPCZ000500585074,4072,30-14,6372,3074,4012 546907 86115,7084,70
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 MIKULOVBAAVINOMCS0008465159952,00953,00+0,21952,00953,0000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855825,0026,50+4,7425,0026,5017 847459 17816,7030,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850381,00381,000,00381,00381,00207 620310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353390,00395,00+1,28390,00395,0000200,30450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150241,00241,000,00241,00241,0000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657225,80225,800,00225,80225,8000171,20262,00
VULKANBAAVULKACZ0005100453283,40283,40-0,03283,40283,4061 700233,30332,20
WIENERBERGER C.P.BAEJICIHCZ000511550133,8037,000,0033,8037,001 34148 54227,0037,00
WIENERBERGER C.P.BAAJICIHCS00084158573 361,003 400,40+1,173 361,003 400,40002 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 300,105 300,100,005 300,105 300,10421 2004 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787585 000,005 000,000,005 000,005 000,00003 475,205 000,00
ŽĎASBAAZDASCS0005031152422,50450,10-3,20422,50465,00272123 035310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 325,001 325,000,001 325,001 325,00001 083,101 870,00