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 - 08.09.2004

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.

09.08.200407.09.2004
09.09.200408.10.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852345,00345,00-1,42345,00345,0000150,10386,90
AMMANN CRBAASTVSTCS0005003755301,20301,200,00301,20301,2000245,10310,60
ATAS NÁCHODBAAATSNACS0005028257303,10303,100,00303,10303,1000292,80366,00
AVIABAAAVIACS000502075933,1033,10-5,4233,1033,101254 13819,0037,00
BMTBAABMTBOCS0005030758413,10413,10-3,25413,10413,1062 479334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,10240,100,00240,10240,10153 602193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454815,00815,00+7,23815,00815,0097 335581,10862,00
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. HOLDINGBFAPRVZECZ0009089207374,00374,00+3,91374,00374,0000288,70386,10
CONCORDIA INV.IFBFACONIFCZ0008021201283,10283,100,00283,10283,1000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 181,003 181,000,003 181,003 181,00003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807700,00700,000,00700,00700,0000659,20840,00
ČECHOFRACHTBAACECHFCZ00084134576 201,006 201,000,006 201,006 201,00004 400,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556525,80525,800,00525,80525,8000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275511 260,0011 950,00+6,4111 260,0011 950,0023272 7807 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 005,101 005,10-3,131 005,001 005,103333 166864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607435,00431,70-0,66431,70435,00706305 130274,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752260,10260,10-7,27260,10260,10123 121207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457255,60256,00+2,35255,60256,00307 675157,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574187,0087,00+8,6187,0087,00201 74055,00127,40
ČEZ, A.S.BAACEZCZ0005112300218,40218,70+1,39215,20220,6019 9934 372 120130,10218,70
ČKD KUTNÁ HORABAACKDKHCS0005008051390,00390,00+9,51390,00390,00259 750314,20419,90
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 810,101 810,10+0,701 810,101 810,1011 8101 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
GUMOTEXBAAGUMOTCZ0005086751496,00496,000,00496,00496,0000483,40950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 062,502 050,00-3,522 050,002 062,50001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 281,001 261,50-2,581 261,101 281,001 5001 785 000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001526,50526,500,00526,50526,5000510,00728,20
JÁCHYMOV PMBAALAZJACS0008446753855,70855,700,00855,70855,70108 557743,101 050,50
JÄKL KARVINÁBAAJAKKACZ0005084657799,00830,000,00799,00830,003528 058650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 600,002 600,00+6,332 600,002 600,001949 4002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367159,10159,10-9,08159,10159,10203 18258,50175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955311,00311,10+0,87311,00311,1000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 005,003 005,00+0,063 005,003 005,0039 0152 614,103 175,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,00+5,384 400,004 400,00522 0003 410,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 580,601 580,600,001 580,601 580,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 361,302 361,300,002 361,302 361,3037 0842 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,000,00450,00450,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 100,003 100,00-0,643 100,003 100,0039 3002 255,003 120,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 857,202 849,100,002 849,102 859,10164467 9562 240,203 417,40
KOVOSVITBAAKOSVICS0005004464460,10462,00-9,23460,10462,0000351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335191,9091,900,0091,9091,900086,00152,80
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.BAALATEPCS0008422853750,00750,00-1,31750,00750,002518 750577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804400,00400,00-2,43400,00400,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 078,001 078,00+0,181 078,001 078,0044 3121 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,0026,000,0026,0026,000025,0034,90
MADETABAAJIMLECS0008420550730,70700,80-0,05700,80730,8000496,10846,00
MEDICAMENTABAAMEDIKCZ0008455755575,60575,600,00575,60575,6000352,00621,60
MEOPTA PŘEROVBAAMEOPTCS0005008960106,80106,800,00106,80106,8000102,30179,00
METALIMEXBAAMETLXCS00084124582 420,002 420,000,002 420,002 420,00001 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 CABLESBAAKABKLCZ0005082255707,10707,100,00707,10707,1053 536606,50760,00
OKDBAAOKDCZ0005100651375,10378,00+1,74375,10390,002 9101 132 155200,20399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558279,10279,10+9,02279,10279,1023565 589180,10279,10
O2 C.R.BAATELECCZ0009093209338,10337,10+0,56336,60345,002 727931 946245,00359,00
PARAMOBAAPARAMCZ0005091355650,10650,10-6,27650,10650,1053 251442,20693,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,00+8,05110,00110,00363 96091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 166,5014 325,30+0,6114 166,5014 609,9066947 82113 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 460,001 465,00+0,341 460,001 465,00105167 654911,201 563,80
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/SHSBAAPRSLUCZ0009055158635,10635,100,00635,10635,10127 621588,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 054,003 054,00-4,613 054,003 054,0013 0542 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 090,503 090,500,003 090,503 090,50002 541,203 193,60
PSVSBAAPRSVOCZ00051115001 320,101 320,100,001 320,101 320,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154194,00194,000,00194,00194,0000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 738,001 737,50-0,021 737,501 738,00001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 582,001 582,00+3,041 582,001 582,001015 820500,001 582,00
SČ ENERGETIKABAASEVENCZ00050780552 300,102 300,10-4,562 300,102 300,1012 3002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 105,003 105,100,003 105,003 105,10002 646,803 655,00
SELGENBAASELGECZ0009033650838,10838,100,00838,10838,1000253,20878,40
SETUZABAASETUZCZ0008460052370,00340,00-6,07340,00375,0016 5166 113 303281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 430,101 539,00+3,791 430,101 539,001725 074756,401 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00225,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458721,50721,50-1,94721,50721,5042 886573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259330,20330,200,00330,20330,2000285,30485,00
SM ENERGETIKABAASMENGCZ00050783523 382,003 385,00+0,103 382,003 385,00723 6863 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 650,002 650,000,002 650,002 650,00002 270,802 844,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251910,00900,00+5,88900,00910,00126114 360560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,80100,80+5,00100,80100,800091,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952770,00799,00+2,43770,00799,003 4852 631 323550,00799,00
SPOLANABAASPOLACS000842495867,3067,300,0067,3067,300056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858156,50165,40+3,37156,50165,7027144 166140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,20191,200,00191,20191,2000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 932,501 932,600,001 932,501 932,60001 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 310,004 310,000,004 310,004 310,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 092,501 104,50+1,091 092,501 104,50227252 742910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354171,10171,10-4,99171,10171,10203 422129,80187,40
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 503,001 503,000,001 503,001 503,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 152,701 152,70+1,731 152,701 152,7000603,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 263,501 265,50+3,221 263,501 265,50001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,10125,10-7,33125,10125,10192 37787,30140,80
TOMABAATOMACZ0005088559301,10301,10+3,72301,10301,10144 215110,50331,10
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
UNIPETROLBAAUNIPECZ000909150084,2084,00-1,0683,6084,907 889663 32755,6085,00
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 850,502 850,500,002 850,502 850,50002 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.BAAJIPCZ000500585032,5033,00+1,5332,5033,002 41279 41215,7033,00
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
VÍTKOVICEBAAVITKOCZ000509855829,4028,10-3,1028,1029,405 494160 95916,7029,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,50385,500,00385,50385,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353393,00393,10+0,02393,00393,1000200,20450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150266,60266,600,00266,60266,6000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657221,20221,20+0,04221,20221,2000171,20262,00
VULKANBAAVULKACZ0005100453275,40275,60+0,07275,40275,6000233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550133,0033,000,0033,0033,000026,1034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 330,003 330,00-4,853 330,003 330,0039 9902 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 300,005 350,00+4,895 300,005 350,00004 183,905 970,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 999,004 999,000,004 999,004 999,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152432,50430,00-1,14430,00435,0016771 990300,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 400,001 400,000,001 400,001 400,00001 083,101 870,00