Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 6:32
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 07.12.2004

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.

05.11.200406.12.2004
08.12.200406.01.2005
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852353,50353,500,00353,50353,5000193,30386,90
AMMANN CRBAASTVSTCS0005003755397,60384,80-2,13384,80402,4000245,10407,90
ATAS NÁCHODBAAATSNACS0005028257328,90328,900,00328,90328,9000292,80361,20
AVIABAAAVIACS000502075937,5037,50+5,0437,5037,50702 62521,0055,00
BMTBAABMTBOCS0005030758687,60687,600,00687,60687,6000334,10687,60
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607245,10245,100,00245,10245,10153 677209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454850,00850,20+0,01850,00850,2000625,80862,00
BRISK TÁBORBAABRITACZ0005074856952,00952,000,00952,00952,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 595,001 595,000,001 595,001 595,00001 010,001 600,00
B.G.M. CAPITALBFAPRVSTCZ0009094009368,40371,30+0,02368,40371,3000295,50389,90
B.G.M. HOLDINGBFAPRVZECZ0009089207373,50400,000,00373,50400,00265105 046292,40429,60
CONCORDIA INV.IFBFACONIFCZ0008021201295,60295,600,00295,60295,6000261,00308,50
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 000,005 000,00-9,275 000,005 000,00210 0005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556527,60527,60-0,47527,60545,7000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 525,0015 525,00+1,4715 525,0015 525,00008 350,0015 900,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 150,001 200,00+9,081 150,001 200,0000864,001 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607444,00442,000,00442,00444,007633 692333,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752298,60298,600,00298,60298,602597207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457383,00400,00+4,93383,00400,0012649 890179,00442,80
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574165,3065,30+0,3065,3065,50362 35355,00127,40
ČEZ, A.S.BAACEZCZ0005112300341,90337,10-0,85322,30342,807 3512 492 680133,30340,80
ČKD KUTNÁ HORABAACKDKHCS0005008051353,10353,200,00353,10353,2000314,20415,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 885,001 885,00-0,261 885,001 885,00001 544,101 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353349,00349,00-4,77349,00349,002698255,60383,90
ENERGOAQUABAAENRGACS0008419750825,00825,000,00825,00825,0000666,20826,50
EUROVIA CSBAASTASZCS00050228542 644,502 644,500,002 644,502 644,50001 351,002 644,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GUMOTEXBAAGUMOTCZ0005086751870,00870,00+9,84870,00870,0076 090452,60900,00
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 OLYMPIKBACOLYMPCZ0008437001801,00801,000,00801,00801,001801515,10801,00
JÁCHYMOV PMBAALAZJACS0008446753986,00986,000,00986,00986,00109 860743,10986,00
JÄKL KARVINÁBAAJAKKACZ00050846571 010,001 010,200,001 010,001 010,2000704,401 010,20
JČ ENERGETIKABAAJIHENCZ00050770572 350,002 351,00+0,252 350,002 351,00002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367160,20160,20+0,06160,20160,200090,40180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955295,20295,300,00295,20295,3000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779582 856,702 856,00+0,012 856,002 856,70002 772,003 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 030,004 030,000,004 030,004 030,00003 550,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 512,901 538,40+1,681 462,901 538,40001 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 334,903 348,80+0,543 313,003 350,40112373 0482 318,503 417,40
KOVOSVITBAAKOSVICS0005004464427,80427,80-1,79427,80427,8000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351143,00143,00+10,00143,00143,0023032 89086,00161,10
K-T-V INVESTBAAKOTVACZ0009048955479,60479,60-0,33479,60479,602959385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 620,201 620,20-9,981 620,201 620,2069 7211 217,101 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251968,00968,000,00968,00968,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853800,00800,000,00800,00800,006552 000590,10826,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804405,00405,000,00405,00405,0000225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,0027,000,0027,0027,000024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755540,00540,00+5,88540,00540,0031 620352,00621,60
METALIMEXBAAMETLXCS00084124582 640,002 640,00-0,372 640,002 640,00001 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
MOTORPALBAAMOTORCZ0005084558432,30426,00+0,40426,00449,5000240,50509,00
NKT CABLESBAAKABKLCZ0005082255732,20732,200,00732,20732,2064 393616,00760,00
OKDBAAOKDCZ0005100651436,00436,50+0,22436,00436,5028 64713 744 746271,00480,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558360,00350,00-2,77350,00360,005017 920180,10408,00
O2 C.R.BAATELECCZ0009093209355,10351,20-1,34350,40359,801 633574 447277,70361,00
PARAMOBAAPARAMCZ0005091355938,00900,00+2,00900,00938,003229 940465,10900,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,000091,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886916 132,0015 985,30+1,2815 725,7016 242,000013 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 565,001 565,000,001 565,001 565,0000957,001 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652240,00240,000,00240,00240,00163 840125,70276,20
POŠT.TISK.CENINBAAPTCENCZ00084392542 025,602 025,600,002 025,602 025,60001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158750,10750,00-2,03750,00750,106347 255572,00840,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 260,103 257,90-2,913 257,903 260,10516 2922 605,003 377,80
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 200,003 200,000,003 200,003 200,00002 700,003 451,10
RMS MEZZANINEBAAPVTCS00084162511 570,001 520,00-1,291 520,001 570,00116176 6201 400,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 500,001 500,000,001 500,001 500,0069 000710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 590,002 590,000,002 590,002 590,00002 000,102 600,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ00090336501 236,001 236,000,001 236,001 236,0000402,501 320,00
SETUZABAASETUZCZ0008460052488,00488,000,00488,00488,0083 904306,20512,60
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 497,601 497,50-1,311 497,501 498,1000870,001 593,50
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458801,10801,00-0,02801,00801,1086 408573,60801,20
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259320,00310,00-9,88310,00320,007523 400285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 630,003 630,00-0,953 630,003 630,00414 5203 111,003 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 800,002 800,100,002 800,002 800,10002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251830,00830,000,00830,00830,008167 230560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300108,00108,000,00108,00108,00997268,90154,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952901,00870,00-3,44865,60901,00256223 411550,00950,00
SPOLANABAASPOLACS000842495874,5074,60+1,0874,5074,6060244 86456,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858210,00204,10-6,37204,00210,006814 037140,60225,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00269,20
STČ ENERGETICKÁBAASTRENCZ00050782532 081,102 081,10+0,532 081,102 081,1024 1621 851,702 081,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 900,103 901,10+0,023 900,103 901,10003 060,804 310,00
SUBTERRABAASBTERCS0005023050975,80975,80-0,22975,80975,8065 855950,101 208,60
ŠMERAL BRNOBAASMERACS0005029354230,00230,00+1,01230,00230,00429 660140,00230,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 690,001 690,00-1,921 690,001 690,00001 000,001 723,20
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 421,001 421,100,001 421,001 421,1000719,001 421,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 270,701 270,700,001 270,701 270,70001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351207,30207,30-3,35207,30207,3000105,00214,50
TOMABAATOMACZ0005088559430,10430,100,00430,10430,107933 978171,60447,20
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
UNIPETROLBAAUNIPECZ000909150091,5092,70+1,5391,3092,802 600239 58362,0092,70
UNITED ENERGYBABPSZTECZ0005113308202,50202,50+3,84202,50202,5000141,20202,50
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 100,004 100,200,004 100,004 100,20003 100,004 100,20
VET ASSETS A.S.BAAJIPCZ000500585065,0059,20-8,9259,2065,004 765288 53717,2084,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 800,001 800,000,001 800,001 800,00001 450,102 000,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,00385,00+4,05385,00385,0000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353403,80403,800,00403,80403,8000205,00450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150227,00227,00-6,58227,00227,00102 270205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657249,00249,000,00249,00249,0000180,70276,00
WIENERBERGER C.P.BAAJICIHCS00084158573 840,003 840,000,003 840,003 840,00830 7202 600,103 840,00
WIENERBERGER C.P.BAEJICIHCZ000511550137,0037,000,0037,0037,000027,2039,90
ZČ ENERGETIKABAAZCENGCZ00050773545 201,505 300,10+1,895 201,505 300,10004 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 850,004 900,10+1,034 850,004 900,10003 650,005 010,00
ŽĎASBAAZDASCS0005031152447,50445,50+3,48445,50450,008537 989320,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 280,101 280,10-6,671 280,101 280,1084107 5281 083,101 650,00