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 - 09.09.2004

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.

10.08.200408.09.2004
10.09.200411.10.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852345,00345,000,00345,00345,0000150,10386,90
AMMANN CRBAASTVSTCS0005003755301,20301,200,00301,20301,2000245,10310,60
ATAS NÁCHODBAAATSNACS0005028257303,10303,100,00303,10303,1000292,80366,00
AVIABAAAVIACS000502075933,2033,60+1,5133,2033,600019,0037,00
BMTBAABMTBOCS0005030758413,10386,00-6,56386,00413,10145 567334,10532,50
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,10240,100,00240,10240,1000193,50269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454798,00798,10-2,07798,00798,1000581,10862,00
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. CAPITALBFAPRVSTCZ0009094009375,60376,00+0,10375,60376,0000295,50381,20
B.G.M. HOLDINGBFAPRVZECZ0009089207374,00374,70+0,18374,00374,7000288,70386,10
CONCORDIA INV.IFBFACONIFCZ0008021201283,10283,100,00283,10283,1000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 101,003 101,00-2,513 101,003 101,00515 5053 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 625,0011 635,10-2,6311 625,0011 635,10007 165,1011 989,90
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 040,001 040,10+3,481 040,001 040,1000864,001 150,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607410,60430,20-0,34410,60432,202 270977 442274,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752260,10270,00+3,80260,10270,0000207,90341,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457256,00265,30+3,63256,00265,306918 222157,50272,60
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574180,1080,10-7,9380,1080,10645 12655,00127,40
ČEZ, A.S.BAACEZCZ0005112300220,00219,90+0,54215,40221,1023 5795 178 058130,10219,90
ČKD KUTNÁ HORABAACKDKHCS0005008051373,60373,60-4,20373,60373,6000314,20419,90
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
ENERGOAQUABAAENRGACS0008419750810,00810,00+0,62810,00810,003125 110666,20902,70
EUROVIA CSBAASTASZCS00050228541 810,101 810,100,001 810,101 810,101018 1011 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
GUMOTEXBAAGUMOTCZ0005086751496,00452,60-8,75452,60496,0000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,002 100,00+2,432 100,002 100,00510 5001 956,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 261,501 272,00+0,831 261,501 272,0000966,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001526,50526,500,00526,50526,5000510,00728,20
JÁCHYMOV PMBAALAZJACS0008446753855,70855,700,00855,70855,7000743,101 050,50
JÄKL KARVINÁBAAJAKKACZ0005084657830,00830,000,00830,00830,0043 320650,00900,00
JČ ENERGETIKABAAJIHENCZ00050770572 530,002 530,00-2,692 530,002 530,00002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367159,00159,00-0,06159,00159,00121 90858,50175,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955311,10311,100,00311,10311,1000306,00370,00
JM ENERGETIKABAAJMENGCZ00050779583 004,503 004,00-0,033 004,003 004,50618 0272 614,103 175,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 410,104 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 580,601 580,600,001 580,601 580,60001 476,001 900,00
KABLO ELEKTROBAAKABLOCS00050341562 361,302 377,80+0,692 361,302 377,8036 8882 168,003 350,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700056,0062,70
KAROSERIABAAAVIABCS0005032150450,00450,000,00450,00450,0000255,00511,20
KDYNIUMBAAKDYNICZ00050236553 100,003 100,000,003 100,003 100,00002 255,003 120,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 854,102 864,60+0,542 840,402 864,60121345 3482 240,203 417,40
KOVOSVITBAAKOSVICS0005004464462,00462,000,00462,00462,0010046 200351,00614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335191,9091,900,0091,9091,900086,00152,80
K-T-V INVESTBAAKOTVACZ0009048955385,30385,30-9,40385,30385,3051 927385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 800,001 800,000,001 800,001 800,00001 100,001 800,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251880,00880,00-0,13880,00880,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853750,00740,00-1,33740,00750,003928 870577,00805,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804410,00410,00+2,50410,00410,0000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 078,001 080,00+0,181 078,001 080,0066 4721 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580026,0026,000,0026,0026,000025,0034,90
MADETABAAJIMLECS0008420550700,70711,20+1,48700,70711,204229 721496,10846,00
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
MOTORPALBAAMOTORCZ0005084558421,50448,20+6,33421,50463,6000240,00462,00
NKT CABLESBAAKABKLCZ0005082255728,60728,60+3,04728,60728,6000606,50760,00
OKDBAAOKDCZ0005100651390,00390,00+3,17390,00390,00197 410200,20399,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558279,20279,20+0,03279,20279,2051 396180,10279,20
O2 C.R.BAATELECCZ0009093209338,00345,00+2,34337,10346,505 1271 743 620245,00359,00
PARAMOBAAPARAMCZ0005091355650,00690,00+6,13650,00690,002617 900442,20693,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958115,60115,60+5,09115,60115,600091,50119,00
PHILIP MORRIS ČRBAATABAKCS000841886914 368,9014 526,70+1,4014 361,1014 578,7035507 45313 448,4020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 550,001 550,00+5,801 550,001 550,0064102 002911,201 563,80
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/SHSBAAPRSLUCZ0009055158635,10635,100,00635,10635,1000588,00820,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 054,103 054,100,003 054,103 054,1039 1622 512,003 300,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 090,503 092,50+0,063 090,503 092,50002 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 737,501 737,600,001 737,501 737,60001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 601,101 601,10+1,201 601,101 601,1069 607500,001 601,10
SČ ENERGETIKABAASEVENCZ00050780552 300,102 300,100,002 300,102 300,1012 3002 000,102 550,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,503 200,50+3,073 200,503 200,501032 0052 646,803 655,00
SELGENBAASELGECZ0009033650838,10838,100,00838,10838,1000253,20878,40
SETUZABAASETUZCZ0008460052370,10370,10+8,85370,10370,1000281,00420,50
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 475,001 440,00-6,431 440,001 475,00100145 400756,401 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00225,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458719,30719,30-0,30719,30719,3042 877573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259330,20330,200,00330,20330,2000285,30485,00
SM ENERGETIKABAASMENGCZ00050783523 384,003 384,00-0,023 384,003 384,0013 3843 001,003 512,80
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 650,002 650,000,002 650,002 650,00002 270,802 844,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251900,00900,000,00900,00900,002118 900560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300100,80100,800,00100,80100,800091,00250,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952762,00780,00-2,37762,00790,00387298 204550,00799,00
SPOLANABAASPOLACS000842495867,3067,300,0067,3067,300056,9099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858165,70165,70+0,18165,70165,70162 651140,60180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753191,20191,200,00191,20191,2000168,00280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 915,101 915,10-0,901 915,101 950,00713 5451 825,002 050,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 310,004 310,000,004 310,004 310,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 104,501 104,500,001 104,501 104,50103114 680910,201 208,60
ŠMERAL BRNOBAASMERACS0005029354180,10180,10+5,26180,10180,10274 863129,80187,40
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 503,001 503,000,001 503,001 503,00001 000,001 640,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 133,001 133,00-1,701 133,001 133,001415 862603,001 280,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 265,501 265,600,001 265,501 265,60001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351125,10125,100,00125,10125,100087,30140,80
TOMABAATOMACZ0005088559291,00300,10-0,33291,00300,1010732 047110,50331,10
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
UNIPETROLBAAUNIPECZ000909150083,9084,80+0,9583,9084,901 924161 82755,6085,00
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 933,902 936,90+3,032 933,902 936,90002 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.BAAJIPCZ000500585032,0032,00-3,0332,0032,000015,7033,00
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
VÍTKOVICEBAAVITKOCZ000509855830,0030,00+6,7629,0030,0098529 34516,7030,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850385,50385,500,00385,50385,5000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353393,10393,100,00393,10393,1000200,20450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150251,20251,20-5,77251,20251,2071 758205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657221,20221,200,00221,20221,2000171,20262,00
VULKANBAAVULKACZ0005100453275,30275,30-0,10275,30275,3041 101233,30362,50
WIENERBERGER C.P.BAEJICIHCZ000511550133,0033,000,0033,0033,000026,1034,20
WIENERBERGER C.P.BAAJICIHCS00084158573 350,103 350,10+0,603 350,103 350,1026 7002 600,103 500,00
ZČ ENERGETIKABAAZCENGCZ00050773545 200,005 200,10-2,805 200,005 200,10315 6004 183,905 970,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 999,004 999,000,004 999,004 999,00003 460,205 000,00
ŽĎASBAAZDASCS0005031152430,00411,30-4,34401,00430,0022290 928300,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 340,001 340,00-4,281 340,001 340,00912 0601 083,101 870,00