Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 9:29
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 09.11.2004

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.

08.10.200408.11.2004
10.11.200409.12.2004
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852362,30362,30-0,30362,30362,3000189,40386,90
AMMANN CRBAASTVSTCS0005003755321,20321,30+0,03321,20337,3000245,10350,00
ATAS NÁCHODBAAATSNACS0005028257325,60325,60-1,69325,60325,60134 233292,80365,00
AVIABAAAVIACS000502075950,0050,000,0050,0050,0071235 60021,0050,00
BMTBAABMTBOCS0005030758422,30464,50+9,70422,30464,5000334,10500,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607240,70241,30+9,63240,70241,30266 262209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454815,10815,100,00815,10815,1000625,80862,00
BRISK TÁBORBAABRITACZ0005074856950,00950,000,00950,00950,0000620,301 150,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 500,001 500,00+5,041 500,001 500,006699 0001 010,001 644,50
B.G.M. CAPITALBFAPRVSTCZ0009094009382,30382,30+0,60382,30382,3062 294295,50382,30
B.G.M. HOLDINGBFAPRVZECZ0009089207351,20347,80-2,19347,80351,2000292,40394,00
CONCORDIA INV.IFBFACONIFCZ0008021201288,70288,00-0,24288,00288,7000251,10308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 200,003 200,100,003 200,003 200,10003 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.PLAVBABAACSNAPCZ0008413556505,60505,70+0,01505,60511,2000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 050,0015 000,00-3,2215 000,0015 050,00345 0507 777,0015 500,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 257,301 161,00-7,651 161,001 257,3000864,001 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607432,70432,40-0,09432,40432,709741 945310,30522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752280,60277,50+4,71277,50280,6000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457325,00330,00+8,12305,10330,0025582 511171,00330,00
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574165,6065,60-1,6465,6065,60161 05055,00127,40
ČEZ, A.S.BAACEZCZ0005112300280,00281,20-0,21280,00285,005 6521 599 729130,10286,00
ČKD KUTNÁ HORABAACKDKHCS0005008051380,00380,000,00380,00380,0000314,20415,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 800,001 800,000,001 800,001 800,00001 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 140,002 140,00-5,722 140,002 140,00817 1201 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 750,20473 58413 500,0018 680,00
GUMOTEXBAAGUMOTCZ0005086751605,60603,40-0,36603,40612,3000452,60950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 130,002 130,00-0,932 130,002 130,002042 6001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 320,001 320,000,001 320,001 320,00001 040,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001728,20801,00+9,99728,20801,0000515,10801,00
JÁCHYMOV PMBAALAZJACS0008446753880,50915,40+4,01880,50915,4000743,101 050,10
JÄKL KARVINÁBAAJAKKACZ0005084657822,50832,60+4,71795,10832,6000680,40900,00
JČ ENERGETIKABAAJIHENCZ00050770572 442,102 442,100,002 442,102 442,1024 8842 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 880,002 880,000,002 880,002 880,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367177,60177,60+1,42177,60177,600071,30180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955294,20294,300,00294,20294,3000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779583 001,803 001,80-0,123 001,803 001,80002 614,103 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 400,004 400,000,004 400,004 400,00003 525,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 724,501 724,50+4,511 724,501 724,50001 401,101 724,50
KAPITÁL HOLDINGBFAIFKAPCZ000909050257,1057,100,0057,1057,100057,0062,70
KAROSERIABAAAVIABCS0005032150450,00453,20+0,71450,00453,2000255,00511,20
KDYNIUMBAAKDYNICZ00050236554 425,004 425,000,004 425,004 425,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 102,903 159,30-0,453 102,903 159,50206648 6652 240,203 417,40
KOVOSVITBAAKOSVICS0005004464422,40407,20+1,49407,20422,4000365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351161,10161,10+28,77161,10161,1048377 81186,00161,10
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.BAATEPNBCZ0008431251880,00880,00-4,76880,00880,0076 160800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853809,00809,00+1,12809,00809,0000577,00809,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804412,50412,500,00412,50412,5000225,80485,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 350,001 350,000,001 350,001 350,00001 058,501 443,50
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580028,3028,30-1,3928,3028,300024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755546,50546,500,00546,50546,5000352,00621,60
METALIMEXBAAMETLXCS00084124582 550,002 550,000,002 550,002 550,00001 720,002 620,00
MINERVA BOSKOVICEBAAMIRVACS0005005552210,00210,000,00210,00210,0000157,40213,50
MJM LITOVELBAAZZNSRCS0008434759963,10964,20+0,11963,10964,2000331,001 011,00
MOTORPALBAAMOTORCZ0005084558411,20412,20+0,24411,20412,20208 225240,00509,00
NKT CABLESBAAKABKLCZ0005082255725,30725,30+0,01725,30725,3032 176616,00760,00
OKDBAAOKDCZ0005100651410,00430,00+4,75410,00450,001 637684 962265,00430,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558351,20351,200,00351,20351,2000180,10375,00
O2 C.R.BAATELECCZ0009093209330,00332,60+1,12329,00332,801 287425 576245,00359,00
PARAMOBAAPARAMCZ0005091355750,20761,30+1,47750,20766,7000463,40789,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695899,1099,10-9,9099,1099,10302 97391,20121,00
PHILIP MORRIS ČRBAATABAKCS000841886915 842,1015 500,00-2,3315 500,0015 842,1063989 75813 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 562,301 562,30-0,041 562,301 562,3046 249957,001 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652251,50251,50+4,79251,50251,5000107,10276,20
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,101 975,100,001 975,101 975,10001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158666,10740,00+2,06666,10789,10153117 016572,00810,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 221,203 221,20+0,033 221,203 300,0084276 0472 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.STAVIVABAARAABCZ0005101154187,10187,60-1,15187,10187,6000105,50202,00
RMS MEZZANINEBAAPVTCS00084162511 850,001 840,00-5,641 840,001 850,00001 555,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 500,001 500,00-2,811 500,001 500,00812 000710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 400,002 410,00+0,412 400,002 410,00002 000,102 520,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 000,103 000,100,003 000,103 000,10002 646,803 655,00
SELGENBAASELGECZ00090336501 001,001 002,00+0,091 001,001 002,0000402,501 002,00
SETUZABAASETUZCZ0008460052446,00451,20+1,27446,00451,2000282,00485,00
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 550,001 550,00+3,671 550,001 550,004062 000800,001 550,00
SFINXBAASFINXCS0005036458146,00146,000,00146,00146,0000146,00206,50
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458766,70762,20-0,58762,20766,7000573,60793,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259350,00350,10+6,70350,00350,1000285,30475,00
SM ENERGETIKABAASMENGCZ00050783523 625,103 650,00+4,283 625,103 650,00003 001,003 650,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 802,802 802,80+1,722 802,802 802,80002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251800,60770,00+1,31770,00800,606046 506560,501 300,00
SOFTWARE 602BAASOFTWCZ000909230086,7082,80+0,4882,8086,700068,90219,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952850,10850,10-1,15850,10850,1086 801550,00860,00
SPOLANABAASPOLACS000842495869,0069,00-1,4269,0069,00563 86456,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858207,00204,50-1,20204,00207,005711 661140,60211,70
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00275,00
STČ ENERGETICKÁBAASTRENCZ00050782532 025,502 025,50-1,192 025,502 030,60001 851,702 069,10
STČ PLYNÁRENSKÁBAASTRPLCZ00050786594 300,004 300,000,004 300,004 300,00003 060,804 310,00
SUBTERRABAASBTERCS00050230501 148,001 148,00+1,861 148,001 148,003742 476912,001 208,60
ŠMERAL BRNOBAASMERACS0005029354205,00201,30-1,80201,30205,00346 933140,00212,10
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 644,001 644,00+0,121 644,001 644,0046 5761 000,001 675,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 205,001 205,00-5,301 205,001 205,0078 435719,001 322,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 265,001 265,000,001 265,001 265,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351137,40137,40-0,29137,40137,40192 611101,10140,80
TOMABAATOMACZ0005088559400,30411,00+2,57400,20411,0018574 305167,00447,20
TRANZABAATRANZCZ0005076356120,00120,000,00120,00120,000071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,001 500,000,001 500,001 500,00001 241,001 500,00
UNIPETROLBAAUNIPECZ000909150090,1091,50+1,3290,1091,506 810621 52255,6092,20
UNIPLET TŘEBÍČBAAUNIPLCS0005005354140,00140,000,00140,00140,0000135,00178,50
UNITED ENERGYBABPSZTECZ0005113308197,60197,600,00197,60197,6000136,10199,50
UNITED ENERGYBAAPSZTECS00084586591 999,901 999,90+5,531 999,901 999,90500999 9501 260,001 999,90
VČ ENERGETIKABAAVCENGCZ00050769502 860,002 860,00-2,052 860,002 860,00617 1602 341,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 005,104 005,100,004 005,104 005,10003 100,004 100,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658260,10260,10-4,09260,10260,10369 364254,10330,30
VET ASSETS A.S.BAAJIPCZ000500585060,0059,00-4,8359,0060,102 819167 50315,7084,70
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
VÍTKOVICEBAAVITKOCZ000509855832,3032,60+0,9232,3033,409 177301 21316,7034,20
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850400,10400,100,00400,10400,1000310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353428,70427,50-0,58427,50428,7000200,50450,00
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 760,003 800,10+1,063 760,003 800,10002 600,103 800,10
ZČ ENERGETIKABAAZCENGCZ00050773545 010,305 010,400,005 010,305 010,40004 183,905 600,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 791,504 791,500,004 791,504 791,50003 650,005 000,00
ŽĎASBAAZDASCS0005031152415,90420,20+1,25415,90444,00310133 476310,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 301,001 301,00-3,621 301,001 301,004254 6421 083,101 773,60