Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 9:25
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 08.11.2004

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.

08.10.200405.11.2004
09.11.200408.12.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852361,20363,40+0,60361,20363,4000189,40386,90
AMMANN CRBAASTVSTCS0005003755321,20321,20-7,43321,20321,2061 927245,10350,00
ATAS NÁCHODBAAATSNACS0005028257322,30331,20+2,76322,30331,2000292,80365,00
AVIABAAAVIACS000502075950,0050,00+3,3050,0050,0039419 70021,0050,00
BMTBAABMTBOCS0005030758421,20423,40+0,52421,20423,4000334,10500,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,60220,10-3,46220,10240,605111 647209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454815,10815,100,00815,10815,1000625,80862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 428,001 428,00+2,001 428,001 428,00001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009357,80380,00+6,23357,80380,0000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207340,10355,60+4,55340,10355,6000292,40394,00
CONCORDIA INV.IFBFACONIFCZ0008021201287,00288,70+0,55287,00288,7000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,003 200,000,003 200,003 200,00003 003,603 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0000650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 800,005 800,000,005 800,005 800,00005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556503,00505,60+0,51503,00505,6000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 500,0015 500,00+2,6415 500,0015 500,00007 777,0015 500,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 257,301 257,300,001 257,301 257,3000864,001 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,80432,80-0,71432,80432,80104 328310,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752265,00265,00-4,50265,00265,00123 180207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457305,20305,20-4,11305,20305,20185 494171,00330,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574166,4066,70+2,4566,4066,70382 53255,00127,40
ČEZ, A.S.BAACEZCZ0005112300285,70281,80-1,36277,40297,305 1751 457 144130,10286,00
ČKD KUTNÁ HORABAACKDKHCS0005008051380,00380,000,00380,00380,0000314,20415,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,0047 2001 544,101 974,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353376,00376,000,00376,00376,0000250,10383,90
ENERGOAQUABAAENRGACS0008419750803,00803,000,00803,00803,0000666,20902,70
EUROVIA CSBAASTASZCS00050228542 265,002 270,00+0,172 265,002 270,00001 340,002 337,40
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GLOBAL PAYMENTSBAAMUZOCZ000841365517 750,2017 750,200,0017 750,2017 750,200013 500,0018 680,00
GUMOTEXBAAGUMOTCZ0005086751601,30605,60+0,71601,30605,6000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,002 150,00+6,852 100,002 150,00612 8001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 320,001 320,00+3,341 320,001 320,00120158 4001 040,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001728,20728,200,00728,20728,2000515,10728,20
JÁCHYMOV PMBAALAZJACS0008446753880,00880,100,00880,00880,1000743,101 050,10
JÄKL KARVINÁBAAJAKKACZ0005084657795,10795,10-3,34795,10795,10107 951680,40900,00
JČ ENERGETIKABAAJIHENCZ00050770572 442,102 442,100,002 442,102 442,10002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 880,002 880,000,002 880,002 880,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367175,10175,100,00175,10175,10142 45171,30180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955294,20294,300,00294,20294,3000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 000,003 005,60+0,183 000,003 005,60002 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 650,001 650,00+1,531 650,001 650,0058 2501 401,101 670,70
KABLO ELEKTROBAAKABLOCS00050341562 799,502 799,50+1,802 799,502 799,502055 9902 168,003 550,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050257,1057,100,0057,1057,100057,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,000,00450,00450,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 425,004 425,000,004 425,004 425,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 089,103 173,60-0,743 089,103 200,004431 405 5932 240,203 417,40
KOVOSVITBAAKOSVICS0005004464401,20401,20-9,08401,20401,20208 024365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351151,00125,10-9,01125,10151,0017525 64886,00138,50
K-T-V INVESTBAAKOTVACZ0009048955459,00459,000,00459,00459,0000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,101 800,100,001 800,101 800,10001 202,001 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00924,00+5,00880,00924,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853800,00800,00+4,57800,00800,006249 600577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804412,50412,500,00412,50412,5000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,001 350,00+3,921 350,001 350,001114 8501 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,0028,70+2,5028,0028,700024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755546,50546,500,00546,50546,5000352,00621,60
METALIMEXBAAMETLXCS00084124582 550,002 550,00-2,672 550,002 550,001025 5001 720,002 620,00
MINERVA BOSKOVICEBAAMIRVACS0005005552210,00210,000,00210,00210,0000157,40213,50
MJM LITOVELBAAZZNSRCS0008434759963,10963,10+0,01963,10963,1000331,001 011,00
MOTORPALBAAMOTORCZ0005084558400,00411,20+2,80400,00411,2000240,00509,00
NKT CABLESBAAKABKLCZ0005082255725,20725,20-1,68717,60725,2053 611616,00760,00
OKDBAAOKDCZ0005100651415,00410,50+0,12402,90418,001 263525 379265,00415,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558351,20351,20+2,99351,20351,2082 810180,10375,00
O2 C.R.BAATELECCZ0009093209323,10328,90+0,12323,10330,00619202 933245,00359,00
PARAMOBAAPARAMCZ0005091355750,30750,20-0,01750,20750,3086 002463,40789,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,000091,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886915 870,0015 870,00+2,7115 870,0015 870,00579 35013 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 562,201 563,00+0,121 562,201 563,0000957,001 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652240,00240,00-4,57240,00240,001 926505 043107,10276,20
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158740,00725,00-2,02725,00745,1010074 003572,00810,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 220,003 220,000,003 220,003 220,0026 4402 552,203 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 111,003 111,000,003 111,003 111,00002 541,203 451,10
PSVSBAAPRSVOCZ00051115001 314,101 314,100,001 314,101 314,10001 191,201 397,60
RAAB KARCH.STAVIVABAARAABCZ0005101154187,10189,80+1,44187,10189,8000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 950,001 950,00+8,331 950,001 950,001427 3001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 543,501 543,500,001 543,501 543,5000710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 400,002 400,000,002 400,002 400,0049 6002 000,102 520,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,103 000,100,003 000,103 000,10002 646,803 655,00
SELGENBAASELGECZ00090336501 001,001 001,00-0,091 001,001 001,0000402,501 002,00
SETUZABAASETUZCZ0008460052445,50445,50-8,14445,50445,502891282,00485,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 490,301 495,00-1,641 490,301 495,00913 436800,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00206,50
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458760,00766,70+0,88760,00766,7000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259328,10328,10-3,52328,10328,1061 969285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 550,803 500,10-3,443 500,103 551,6035124 0473 001,003 625,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 755,302 755,30-1,282 755,302 755,30616 5322 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251801,00760,00-8,38760,00801,00284219 114560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230080,0082,40+2,8780,0085,600068,90219,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952836,50860,00+1,41835,80860,00324273 023550,00860,00
SPOLANABAASPOLACS000842495870,0070,00+2,0470,0070,0050035 00056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858203,00207,00+0,92203,00207,0023447 093140,60211,70
STAROROL.PORCELÁNBAASTAROCZ0005085753181,00185,60+2,54181,00185,6000168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 050,002 050,00+1,202 050,002 050,001938 9501 851,702 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 099,001 127,00+5,961 099,001 127,008492 726912,001 208,60
ŠMERAL BRNOBAASMERACS0005029354205,00205,000,00205,00205,0071 435140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 642,001 642,00-1,511 642,001 642,0023 2841 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 272,501 272,500,001 272,501 272,5000719,001 322,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 265,001 265,000,001 265,001 265,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351135,40137,80+1,77135,40137,8000101,10140,80
TOMABAATOMACZ0005088559408,50400,70-4,82400,70410,008735 191167,00447,20
TRANZABAATRANZCZ0005076356120,00120,00+5,17120,00120,00112071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 241,001 500,00
UNIPETROLBAAUNIPECZ000909150090,1090,30-0,2290,1090,401 354122 11355,6092,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308197,60197,600,00197,60197,6000136,10199,50
UNITED ENERGYBAAPSZTECS00084586591 850,001 895,00+2,431 850,001 895,00001 260,001 922,50
VČ ENERGETIKABAAVCENGCZ00050769502 920,002 920,000,002 920,002 920,00002 341,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 005,104 005,100,004 005,104 005,10003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658271,20271,20+4,26271,20271,20123 254254,10330,30
VET ASSETS A.S.BAAJIPCZ000500585060,0062,00+3,1660,0063,0063939 60615,7084,70
VHOSBAAVHOSCZ0009047254900,00900,000,00900,00900,0000706,001 000,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500522 000,002 000,000,002 000,002 000,00001 450,102 000,00
VÍNO MIKULOVBAAVINOMCS0008465159970,10970,100,00970,10970,1000781,001 300,00
VÍTKOVICEBAAVITKOCZ000509855832,2032,30-5,5531,2034,8023 972797 89116,7034,20
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850400,10400,100,00400,10400,1000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353430,00430,00+2,38430,00430,00146 020200,50450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150239,20239,200,00239,20239,2000205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657241,20241,200,00241,20241,2000180,70262,00
WIENERBERGER C.P.BAEJICIHCZ000511550139,0039,000,0039,0039,000027,2039,00
WIENERBERGER C.P.BAAJICIHCS00084158573 754,003 760,00+0,153 754,003 760,00002 600,103 800,00
ZČ ENERGETIKABAAZCENGCZ00050773545 010,305 010,400,005 010,305 010,40004 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 791,504 791,50+0,134 791,504 791,50003 650,005 000,00
ŽĎASBAAZDASCS0005031152410,60415,00+1,04410,60417,80358148 317310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 350,001 350,00-9,091 350,001 350,003648 6001 083,101 773,60