Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Úterý 10.2.2026 3:55
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 09.12.2004

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.

09.11.200408.12.2004
10.12.200410.01.2005
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852353,50353,500,00353,50353,5000193,30386,90
AMMANN CRBAASTVSTCS0005003755397,60397,60+2,00397,60402,4000245,10407,90
ATAS NÁCHODBAAATSNACS0005028257328,90328,900,00328,90328,9000292,80361,20
AVIABAAAVIACS000502075937,9037,90+1,0637,9037,900021,0055,00
BMTBAABMTBOCS0005030758687,60687,600,00687,60687,6000334,10687,60
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607246,10246,10+0,04246,10246,106916 981209,30269,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454850,10850,100,00850,10850,1000625,80862,00
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. CAPITALBFAPRVSTCZ0009094009375,90361,30-3,80361,30375,90228 168295,50389,90
B.G.M. HOLDINGBFAPRVZECZ0009089207375,10375,10-4,70375,10375,10186 752292,40429,60
CONCORDIA INV.IFBFACONIFCZ0008021201295,60295,600,00295,60295,6000261,00308,50
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 053,003 053,00+0,033 053,003 140,0035107 5513 000,003 675,10
CZECH PROPERTYBFAIFBOCZ0009086807650,00650,000,00650,00650,0031 950650,00840,00
ČECHOFRACHTBAACECHFCZ00084134575 000,005 000,000,005 000,005 000,00005 000,007 003,70
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556548,40548,40+2,77548,40548,4000469,20563,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ000800275515 200,0015 200,000,0015 200,0015 300,0014213 0008 350,0015 900,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 200,001 178,00-1,831 178,001 200,0000864,001 257,30
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607442,00442,000,00442,00442,004017 680333,10522,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752292,50292,500,00292,50292,5000207,90325,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457377,60380,00+0,50377,60380,0015056 869179,00442,80
ČESKÝ INV.HOLDINGBFACRSLTCZ000800574165,5065,500,0065,3065,501207 85655,00127,40
ČEZ, A.S.BAACEZCZ0005112300333,70312,10-6,94310,00335,0016 5635 277 703133,30340,80
ČKD KUTNÁ HORABAACKDKHCS0005008051326,30326,30-7,61326,30326,30144 568314,20415,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 885,001 885,000,001 885,001 885,00001 544,101 980,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353349,00349,000,00349,00349,0031 047255,60383,90
ENERGOAQUABAAENRGACS0008419750830,50830,50-1,13830,50830,5000666,20840,00
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
GUMOTEXBAAGUMOTCZ0005086751871,50861,50+1,35854,50871,5000452,60900,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 082,502 080,00-0,122 080,002 082,50001 920,102 399,00
HYPOTEČNÍ BANKABACREGICZ00080305091 320,001 320,000,001 320,001 320,00001 040,001 475,20
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001801,00801,00-4,75801,00801,001411 214515,10841,00
JÁCHYMOV PMBAALAZJACS0008446753986,00986,000,00986,00986,0000743,10986,00
JÄKL KARVINÁBAAJAKKACZ00050846571 010,101 010,100,001 010,101 010,1000704,401 010,20
JČ ENERGETIKABAAJIHENCZ00050770572 351,202 351,30+0,012 351,202 351,30002 052,002 702,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 850,002 850,000,002 850,002 850,00002 700,002 950,00
JIHOSTROJBAAJIHSTCS0005036367176,30176,30+0,05176,30176,30101 76390,40180,00
JITKA JINDŘ.HRADECBAAJITKACZ0005088955309,60309,60-0,03309,60309,7000282,00363,10
JM ENERGETIKABAAJMENGCZ00050779582 870,002 871,00+0,032 870,002 871,00002 772,003 250,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789564 030,004 030,000,004 030,004 030,00003 550,004 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 535,001 490,50-2,891 490,501 535,50001 401,101 724,50
KAROSERIABAAAVIABCS0005032150516,20516,20+4,28516,20516,2000270,60516,20
KDYNIUMBAAKDYNICZ00050236554 200,004 200,000,004 200,004 200,00002 403,004 500,00
KOMERČNÍ BANKABAAKOMBCZ00080191063 284,103 113,00-5,053 113,003 284,10113362 9802 318,503 417,40
KOVOSVITBAAKOSVICS0005004464433,40430,00-0,39430,00433,4083 454365,20614,70
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351150,00150,000,00150,00150,00223 30086,00161,10
K-T-V INVESTBAAKOTVACZ0009048955485,80485,80+0,04485,80485,8000385,30510,00
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 700,001 700,000,001 700,001 700,00001 217,101 801,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251968,00968,000,00968,00968,0000800,001 054,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853800,00800,000,00800,00840,0000590,10826,50
LE CYGNE SPORT.GR.BAACYGNECZ0009078804405,00405,000,00405,00405,0000225,80485,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580027,0027,000,0027,0027,000024,0034,90
MEDICAMENTABAAMEDIKCZ0008455755540,00540,000,00540,00540,0000352,00621,60
METALIMEXBAAMETLXCS00084124582 640,002 640,000,002 640,002 640,00001 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
MOTORPALBAAMOTORCZ0005084558422,30422,30-2,06422,30422,30125 068240,50509,00
NKT CABLESBAAKABKLCZ0005082255732,20732,200,00732,20732,20107 322616,00760,00
OKDBAAOKDCZ0005100651451,10443,00+0,33443,00451,108035 626271,00480,00
ON SEMICONDUCT. CRBABTEROSCZ00091038000,000,000,000,000,00000,000,00
ON SEMICONDUCT. CRBAATEROSCS00050188520,000,000,000,000,00000,000,00
OSTROJBAAOSTROCS0008435558353,00354,00-1,66353,00360,0017160 609180,10408,00
O2 C.R.BAATELECCZ0009093209351,90339,60-3,46335,70359,001 639572 689277,70361,00
PARAMOBAAPARAMCZ0005091355910,00905,00-0,54905,00910,002320 890465,10910,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958110,00110,000,00110,00110,000091,20127,00
PHILIP MORRIS ČRBAATABAKCS000841886915 880,6015 880,60+0,2415 880,6015 880,60115 88113 851,0020 526,40
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ00050774531 565,001 565,000,001 565,001 565,0000957,001 650,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652240,00240,000,00240,00240,00409 600125,70276,20
POŠT.TISK.CENINBAAPTCENCZ00084392541 824,001 824,000,001 824,001 824,00001 671,402 199,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158770,50770,600,00770,50770,6000572,00840,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781543 262,303 262,300,003 262,303 262,30516 3122 605,003 377,80
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 200,003 200,000,003 200,003 200,00002 700,003 451,10
RMS MEZZANINEBAAPVTCS00084162511 425,601 425,60-4,961 425,601 425,6034 2771 400,003 250,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS00084564551 550,001 550,00-3,121 550,001 550,0000710,001 620,00
SČ ENERGETIKABAASEVENCZ00050780552 602,502 602,50-4,562 602,502 602,501231 2302 000,102 727,00
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 200,003 200,000,003 200,003 200,00002 646,803 655,00
SELGENBAASELGECZ00090336501 190,001 226,80+3,091 190,001 226,8000402,501 320,00
SETUZABAASETUZCZ0008460052461,00505,00+3,48461,00505,007939 719306,20512,60
SEVEROČESKÉ DOLYBAASEVDOCZ00051023501 515,001 515,00+1,001 515,001 515,002030 300870,001 593,50
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458805,60805,600,00805,60805,603830 613573,60805,60
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259287,10287,10+2,17287,10287,10308 613281,00475,00
SM ENERGETIKABAASMENGCZ00050783523 630,003 630,00+0,413 630,003 630,00170617 1003 111,003 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 800,102 800,100,002 800,102 800,10002 270,802 850,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251827,00827,50-4,77827,00827,5000560,501 300,00
SOFTWARE 602BAASOFTWCZ0009092300108,10108,100,00108,10108,100068,90154,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952900,00867,00-0,34867,00900,004035 340550,00950,00
SPOLANABAASPOLACS000842495874,0074,000,0074,0074,000056,9096,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858215,00198,10-7,86198,10215,0044889 233140,60225,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,60185,600,00185,60185,6000168,00269,20
STČ ENERGETICKÁBAASTRENCZ00050782532 111,202 200,00+4,512 111,202 200,00001 851,702 200,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 901,003 901,100,003 901,003 901,10003 060,804 310,00
SUBTERRABAASBTERCS0005023050976,90977,80+0,16976,70977,805957 653950,101 208,60
ŠMERAL BRNOBAASMERACS0005029354240,00240,00+3,44240,00240,00409 600140,00240,00
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 690,001 690,000,001 690,001 690,00001 000,001 723,20
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS00084239501 421,001 421,10+4,791 421,001 421,1000719,001 421,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 310,001 310,000,001 310,001 310,00001 080,101 430,00
TESLA KARLÍNBAATSLKACS0005021351200,00200,00-6,45200,00200,0015731 400105,00214,50
TOMABAATOMACZ0005088559440,00430,30-1,08430,30440,0010445 353171,60447,20
TRANZABAATRANZCZ000507635697,4097,400,0097,4097,400071,10132,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 500,101 500,100,001 500,101 500,10001 279,401 500,10
UNIPETROLBAAUNIPECZ000909150091,8090,40-2,5890,4092,805 869536 68862,0092,80
UNITED ENERGYBABPSZTECZ0005113308202,50202,00+3,58202,00202,5000141,20202,50
UNITED ENERGYBAAPSZTECS00084586591 947,601 947,70+2,501 947,601 947,70001 260,002 050,00
VČ ENERGETIKABAAVCENGCZ00050769502 868,502 868,50-0,052 868,502 868,5025 7372 405,003 235,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 100,004 100,000,004 100,004 100,00624 6003 100,004 100,20
VET ASSETS A.S.BAAJIPCZ000500585061,2060,70+2,7060,7061,200017,2084,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 800,001 800,000,001 800,001 800,00001 450,102 000,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850370,00370,000,00370,00370,00217 770310,10417,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353366,70366,70-9,18366,70366,70207 334205,00450,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150230,00230,00-2,74230,00230,0039590 850205,00349,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657249,00249,000,00249,00249,0000180,70276,00
WIENERBERGER C.P.BAAJICIHCS00084158573 850,003 850,000,003 850,003 850,00415 4002 600,103 850,00
WIENERBERGER C.P.BAEJICIHCZ000511550137,0037,70+1,8937,0037,700027,2039,90
ZČ ENERGETIKABAAZCENGCZ00050773545 201,905 201,90-1,235 201,905 201,90631 2114 183,905 500,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787584 910,004 910,100,004 910,004 910,10003 650,005 010,00
ŽĎASBAAZDASCS0005031152443,90450,60+2,03443,90450,6019085 380320,00505,50
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 355,001 355,00+0,371 355,001 355,00001 083,101 650,00